ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
205500/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160917,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1014,32,2,3.26,81536350,80960,119.92,989,1020,979,1276,688,982,1007.12,0.22,0,2256,1054,1017,973,936,892,996,915,260,294,500,680,1,1,51928120,527,-3.93,1.75,12,0.16,-258.00,580.00,2245,20240207,-54.83,929,20241209,9.15,2245,-54.83,20240207,929,9.15,20241209,2245,-54.83,20240207,929,9.15,20241209,0.00,N,205500,500,259 억,,114501,N,N,0,N,00,N
20241210,150919,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1014,32,2,3.26,77890501,77368,114.60,989,1020,979,1276,688,982,1006.75,0.22,0,2095,1054,1017,973,936,892,996,915,260,294,500,680,1,1,51928120,527,-3.93,1.75,12,0.15,-258.00,580.00,2245,20240207,-54.83,929,20241209,9.15,2245,-54.83,20240207,929,9.15,20241209,2245,-54.83,20240207,929,9.15,20241209,0.00,N,205500,500,259 억,,114501,N,N,0,N,00,N
20241210,140918,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1010,28,2,2.85,63453659,63087,93.45,989,1020,979,1276,688,982,1005.81,0.22,0,2135,1054,1017,973,936,892,996,915,260,294,500,680,1,1,51928120,524,-3.91,1.74,12,0.12,-258.00,580.00,2245,20240207,-55.01,929,20241209,8.72,2245,-55.01,20240207,929,8.72,20241209,2245,-55.01,20240207,929,8.72,20241209,0.00,N,205500,500,259 억,,114501,N,N,0,N,00,N
20241210,130919,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1010,28,2,2.85,63450629,63084,93.45,989,1020,979,1276,688,982,1005.81,0.22,0,2135,1054,1017,973,936,892,996,915,260,294,500,680,1,1,51928120,524,-3.91,1.74,12,0.12,-258.00,580.00,2245,20240207,-55.01,929,20241209,8.72,2245,-55.01,20240207,929,8.72,20241209,2245,-55.01,20240207,929,8.72,20241209,0.00,N,205500,500,259 억,,114501,N,N,0,N,00,N
20241210,120918,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1014,32,2,3.26,61307514,60966,90.31,989,1020,979,1276,688,982,1005.60,0.22,0,2135,1054,1017,973,936,892,996,915,260,294,500,680,1,1,51928120,527,-3.93,1.75,12,0.12,-258.00,580.00,2245,20240207,-54.83,929,20241209,9.15,2245,-54.83,20240207,929,9.15,20241209,2245,-54.83,20240207,929,9.15,20241209,0.00,N,205500,500,259 억,,114501,N,N,0,N,00,N
20241210,110917,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1019,37,2,3.77,34822823,34961,51.79,989,1019,979,1276,688,982,996.05,0.22,0,901,1054,1017,973,936,892,996,915,260,294,500,680,1,1,51928120,529,-3.95,1.76,12,0.07,-258.00,580.00,2245,20240207,-54.61,929,20241209,9.69,2245,-54.61,20240207,929,9.69,20241209,2245,-54.61,20240207,929,9.69,20241209,0.00,N,205500,500,259 억,,114501,N,N,0,N,00,N
20241210,100918,57,100.00,KOSDAQ,,,N,N,N,N, ,N,997,15,2,1.53,12116084,12277,18.19,989,999,979,1276,688,982,986.89,0.22,0,653,1054,1017,973,936,892,996,915,260,294,500,680,1,1,51928120,518,-3.86,1.72,12,0.02,-258.00,580.00,2245,20240207,-55.59,929,20241209,7.32,2245,-55.59,20240207,929,7.32,20241209,2245,-55.59,20240207,929,7.32,20241209,0.00,N,205500,500,259 억,,114501,N,N,0,N,00,N
20241210,090924,57,100.00,KOSDAQ,,,N,N,N,N, ,N,985,3,2,0.31,1183920,1206,1.79,989,989,979,1276,688,982,981.69,0.22,0,-22,1054,1017,973,936,892,996,915,260,294,500,680,1,1,51928120,511,-3.82,1.70,12,0.00,-258.00,580.00,2245,20240207,-56.12,929,20241209,6.03,2245,-56.12,20240207,929,6.03,20241209,2245,-56.12,20240207,929,6.03,20241209,0.00,N,205500,500,259 억,,114501,N,N,0,N,00,N
20241209,160915,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,982,-25,5,-2.48,66198227,67483,113.90,1007,1010,929,1309,705,1007,980.96,0.22,0,211,1042,1024,1002,984,962,1033,993,260,302,500,700,1,1,51928120,510,-3.81,1.69,12,0.13,-258.00,580.00,2245,20240207,-56.26,929,20241209,5.71,2245,-56.26,20240207,929,5.71,20241209,2245,-56.26,20240207,929,5.71,20241209,0.00,N,205500,500,259 억,,114378,N,N,0,N,00,N
20241209,150916,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,984,-23,5,-2.28,61345190,62540,105.56,1007,1010,929,1309,705,1007,980.90,0.22,0,320,1042,1024,1002,984,962,1033,993,260,302,500,700,1,1,51928120,511,-3.81,1.70,12,0.12,-258.00,580.00,2245,20240207,-56.17,929,20241209,5.92,2245,-56.17,20240207,929,5.92,20241209,2245,-56.17,20240207,929,5.92,20241209,0.00,N,205500,500,259 억,,114378,N,N,0,N,00,N
20241209,140917,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,987,-20,5,-1.99,57459818,58548,98.82,1007,1010,929,1309,705,1007,981.41,0.22,0,394,1042,1024,1002,984,962,1033,993,260,302,500,700,1,1,51928120,513,-3.83,1.70,12,0.11,-258.00,580.00,2245,20240207,-56.04,929,20241209,6.24,2245,-56.04,20240207,929,6.24,20241209,2245,-56.04,20240207,929,6.24,20241209,0.00,N,205500,500,259 억,,114378,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160917 57 100.00 KOSDAQ N N N N N 1014 32 2 3.26 81536350 80960 119.92 989 1020 979 1276 688 982 1007.12 0.22 0 2256 1054 1017 973 936 892 996 915 260 294 500 680 1 1 51928120 527 -3.93 1.75 12 0.16 -258.00 580.00 2245 20240207 -54.83 929 20241209 9.15 2245 -54.83 20240207 929 9.15 20241209 2245 -54.83 20240207 929 9.15 20241209 0.00 N 205500 500 259 억 114501 N N 0 N 00 N
3 20241210 150919 57 100.00 KOSDAQ N N N N N 1014 32 2 3.26 77890501 77368 114.60 989 1020 979 1276 688 982 1006.75 0.22 0 2095 1054 1017 973 936 892 996 915 260 294 500 680 1 1 51928120 527 -3.93 1.75 12 0.15 -258.00 580.00 2245 20240207 -54.83 929 20241209 9.15 2245 -54.83 20240207 929 9.15 20241209 2245 -54.83 20240207 929 9.15 20241209 0.00 N 205500 500 259 억 114501 N N 0 N 00 N
4 20241210 140918 57 100.00 KOSDAQ N N N N N 1010 28 2 2.85 63453659 63087 93.45 989 1020 979 1276 688 982 1005.81 0.22 0 2135 1054 1017 973 936 892 996 915 260 294 500 680 1 1 51928120 524 -3.91 1.74 12 0.12 -258.00 580.00 2245 20240207 -55.01 929 20241209 8.72 2245 -55.01 20240207 929 8.72 20241209 2245 -55.01 20240207 929 8.72 20241209 0.00 N 205500 500 259 억 114501 N N 0 N 00 N
5 20241210 130919 57 100.00 KOSDAQ N N N N N 1010 28 2 2.85 63450629 63084 93.45 989 1020 979 1276 688 982 1005.81 0.22 0 2135 1054 1017 973 936 892 996 915 260 294 500 680 1 1 51928120 524 -3.91 1.74 12 0.12 -258.00 580.00 2245 20240207 -55.01 929 20241209 8.72 2245 -55.01 20240207 929 8.72 20241209 2245 -55.01 20240207 929 8.72 20241209 0.00 N 205500 500 259 억 114501 N N 0 N 00 N
6 20241210 120918 57 100.00 KOSDAQ N N N N N 1014 32 2 3.26 61307514 60966 90.31 989 1020 979 1276 688 982 1005.60 0.22 0 2135 1054 1017 973 936 892 996 915 260 294 500 680 1 1 51928120 527 -3.93 1.75 12 0.12 -258.00 580.00 2245 20240207 -54.83 929 20241209 9.15 2245 -54.83 20240207 929 9.15 20241209 2245 -54.83 20240207 929 9.15 20241209 0.00 N 205500 500 259 억 114501 N N 0 N 00 N
7 20241210 110917 57 100.00 KOSDAQ N N N N N 1019 37 2 3.77 34822823 34961 51.79 989 1019 979 1276 688 982 996.05 0.22 0 901 1054 1017 973 936 892 996 915 260 294 500 680 1 1 51928120 529 -3.95 1.76 12 0.07 -258.00 580.00 2245 20240207 -54.61 929 20241209 9.69 2245 -54.61 20240207 929 9.69 20241209 2245 -54.61 20240207 929 9.69 20241209 0.00 N 205500 500 259 억 114501 N N 0 N 00 N
8 20241210 100918 57 100.00 KOSDAQ N N N N N 997 15 2 1.53 12116084 12277 18.19 989 999 979 1276 688 982 986.89 0.22 0 653 1054 1017 973 936 892 996 915 260 294 500 680 1 1 51928120 518 -3.86 1.72 12 0.02 -258.00 580.00 2245 20240207 -55.59 929 20241209 7.32 2245 -55.59 20240207 929 7.32 20241209 2245 -55.59 20240207 929 7.32 20241209 0.00 N 205500 500 259 억 114501 N N 0 N 00 N
9 20241210 090924 57 100.00 KOSDAQ N N N N N 985 3 2 0.31 1183920 1206 1.79 989 989 979 1276 688 982 981.69 0.22 0 -22 1054 1017 973 936 892 996 915 260 294 500 680 1 1 51928120 511 -3.82 1.70 12 0.00 -258.00 580.00 2245 20240207 -56.12 929 20241209 6.03 2245 -56.12 20240207 929 6.03 20241209 2245 -56.12 20240207 929 6.03 20241209 0.00 N 205500 500 259 억 114501 N N 0 N 00 N
10 20241209 160915 57 100.00 KOSDAQ 신저가 N N N N N 982 -25 5 -2.48 66198227 67483 113.90 1007 1010 929 1309 705 1007 980.96 0.22 0 211 1042 1024 1002 984 962 1033 993 260 302 500 700 1 1 51928120 510 -3.81 1.69 12 0.13 -258.00 580.00 2245 20240207 -56.26 929 20241209 5.71 2245 -56.26 20240207 929 5.71 20241209 2245 -56.26 20240207 929 5.71 20241209 0.00 N 205500 500 259 억 114378 N N 0 N 00 N
11 20241209 150916 57 100.00 KOSDAQ 신저가 N N N N N 984 -23 5 -2.28 61345190 62540 105.56 1007 1010 929 1309 705 1007 980.90 0.22 0 320 1042 1024 1002 984 962 1033 993 260 302 500 700 1 1 51928120 511 -3.81 1.70 12 0.12 -258.00 580.00 2245 20240207 -56.17 929 20241209 5.92 2245 -56.17 20240207 929 5.92 20241209 2245 -56.17 20240207 929 5.92 20241209 0.00 N 205500 500 259 억 114378 N N 0 N 00 N
12 20241209 140917 57 100.00 KOSDAQ 신저가 N N N N N 987 -20 5 -1.99 57459818 58548 98.82 1007 1010 929 1309 705 1007 981.41 0.22 0 394 1042 1024 1002 984 962 1033 993 260 302 500 700 1 1 51928120 513 -3.83 1.70 12 0.11 -258.00 580.00 2245 20240207 -56.04 929 20241209 6.24 2245 -56.04 20240207 929 6.24 20241209 2245 -56.04 20240207 929 6.24 20241209 0.00 N 205500 500 259 억 114378 N N 0 N 00 N