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
013990/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
20241210,160305,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5190,70,2,1.37,10800677930,2075088,52.93,5150,5310,5040,6650,3590,5120,5204.95,1.82,0,119340,5676,5397,5011,4732,4346,5537,4872,164,1530,500,3680,10,1,32887536,1707,12.75,0.97,12,6.31,407.00,5344.00,7180,20240118,-27.72,3400,20240805,52.65,7180,-27.72,20240118,3400,52.65,20240805,7180,-27.72,20240118,3400,52.65,20240805,4.69,N,013990,500,164 억,,598670,N,N,0,N,00,N
20241210,150305,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5160,40,2,0.78,10431168070,2003826,51.11,5150,5310,5040,6650,3590,5120,5205.65,1.82,0,116830,5676,5397,5011,4732,4346,5537,4872,164,1530,500,3680,10,1,32887536,1697,12.68,0.97,12,6.09,407.00,5344.00,7180,20240118,-28.13,3400,20240805,51.76,7180,-28.13,20240118,3400,51.76,20240805,7180,-28.13,20240118,3400,51.76,20240805,4.69,N,013990,500,164 억,,598670,N,N,0,N,00,N
20241210,140305,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5240,120,2,2.34,9805701010,1883073,48.03,5150,5310,5040,6650,3590,5120,5207.31,1.82,0,98052,5676,5397,5011,4732,4346,5537,4872,164,1530,500,3680,10,1,32887536,1723,12.87,0.98,12,5.73,407.00,5344.00,7180,20240118,-27.02,3400,20240805,54.12,7180,-27.02,20240118,3400,54.12,20240805,7180,-27.02,20240118,3400,54.12,20240805,4.69,N,013990,500,164 억,,598670,N,N,0,N,00,N
20241210,130303,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5160,40,2,0.78,9142300860,1755628,44.78,5150,5310,5040,6650,3590,5120,5207.45,1.82,0,82822,5676,5397,5011,4732,4346,5537,4872,164,1530,500,3680,10,1,32887536,1697,12.68,0.97,12,5.34,407.00,5344.00,7180,20240118,-28.13,3400,20240805,51.76,7180,-28.13,20240118,3400,51.76,20240805,7180,-28.13,20240118,3400,51.76,20240805,4.69,N,013990,500,164 억,,598670,N,N,0,N,00,N
20241210,120304,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5300,180,2,3.52,7340597700,1406636,35.88,5150,5310,5040,6650,3590,5120,5218.59,1.82,0,95046,5676,5397,5011,4732,4346,5537,4872,164,1530,500,3680,10,1,32887536,1743,13.02,0.99,12,4.28,407.00,5344.00,7180,20240118,-26.18,3400,20240805,55.88,7180,-26.18,20240118,3400,55.88,20240805,7180,-26.18,20240118,3400,55.88,20240805,4.69,N,013990,500,164 억,,598670,N,N,0,N,00,N
20241210,110304,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5220,100,2,1.95,5520304420,1057792,26.98,5150,5310,5040,6650,3590,5120,5218.76,1.82,0,65644,5676,5397,5011,4732,4346,5537,4872,164,1530,500,3680,10,1,32887536,1717,12.83,0.98,12,3.22,407.00,5344.00,7180,20240118,-27.30,3400,20240805,53.53,7180,-27.30,20240118,3400,53.53,20240805,7180,-27.30,20240118,3400,53.53,20240805,4.69,N,013990,500,164 억,,598670,N,N,0,N,00,N
20241210,100304,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5270,150,2,2.93,4221476840,809035,20.63,5150,5310,5040,6650,3590,5120,5217.99,1.82,0,25273,5676,5397,5011,4732,4346,5537,4872,164,1530,500,3680,10,1,32887536,1733,12.95,0.99,12,2.46,407.00,5344.00,7180,20240118,-26.60,3400,20240805,55.00,7180,-26.60,20240118,3400,55.00,20240805,7180,-26.60,20240118,3400,55.00,20240805,4.69,N,013990,500,164 억,,598670,N,N,0,N,00,N
20241210,090306,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5130,10,2,0.20,625503790,122424,3.12,5150,5170,5040,6650,3590,5120,5109.27,1.82,0,-2679,5676,5397,5011,4732,4346,5537,4872,164,1530,500,3680,10,1,32887536,1687,12.60,0.96,12,0.37,407.00,5344.00,7180,20240118,-28.55,3400,20240805,50.88,7180,-28.55,20240118,3400,50.88,20240805,7180,-28.55,20240118,3400,50.88,20240805,4.69,N,013990,500,164 억,,598670,N,N,0,N,00,N
20241209,160302,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5120,285,2,5.89,19410521715,3881259,163.42,4625,5290,4625,6280,3385,4835,5001.39,2.10,0,-93306,5151,4992,4721,4562,4291,5072,4642,164,1445,500,3480,10,1,32887536,1684,12.58,0.96,12,11.80,407.00,5344.00,7180,20240118,-28.69,3400,20240805,50.59,7180,-28.69,20240118,3400,50.59,20240805,7180,-28.69,20240118,3400,50.59,20240805,4.61,N,013990,500,164 억,,690728,N,N,0,N,00,N
20241209,150305,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5140,305,2,6.31,18396765045,3682903,155.07,4625,5290,4625,6280,3385,4835,4995.60,2.10,0,-117148,5151,4992,4721,4562,4291,5072,4642,164,1445,500,3480,10,1,32887536,1690,12.63,0.96,12,11.20,407.00,5344.00,7180,20240118,-28.41,3400,20240805,51.18,7180,-28.41,20240118,3400,51.18,20240805,7180,-28.41,20240118,3400,51.18,20240805,4.61,N,013990,500,164 억,,690728,N,N,0,N,00,N
20241209,140304,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5050,215,2,4.45,16243345770,3255482,137.07,4625,5290,4625,6280,3385,4835,4989.99,2.10,0,-177814,5151,4992,4721,4562,4291,5072,4642,164,1445,500,3480,10,1,32887536,1661,12.41,0.94,12,9.90,407.00,5344.00,7180,20240118,-29.67,3400,20240805,48.53,7180,-29.67,20240118,3400,48.53,20240805,7180,-29.67,20240118,3400,48.53,20240805,4.61,N,013990,500,164 억,,690728,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 160305 55 60.00 KOSDAQ 유통 N N N Y 60 N 5190 70 2 1.37 10800677930 2075088 52.93 5150 5310 5040 6650 3590 5120 5204.95 1.82 0 119340 5676 5397 5011 4732 4346 5537 4872 164 1530 500 3680 10 1 32887536 1707 12.75 0.97 12 6.31 407.00 5344.00 7180 20240118 -27.72 3400 20240805 52.65 7180 -27.72 20240118 3400 52.65 20240805 7180 -27.72 20240118 3400 52.65 20240805 4.69 N 013990 500 164 억 598670 N N 0 N 00 N
3 20241210 150305 55 60.00 KOSDAQ 유통 N N N Y 60 N 5160 40 2 0.78 10431168070 2003826 51.11 5150 5310 5040 6650 3590 5120 5205.65 1.82 0 116830 5676 5397 5011 4732 4346 5537 4872 164 1530 500 3680 10 1 32887536 1697 12.68 0.97 12 6.09 407.00 5344.00 7180 20240118 -28.13 3400 20240805 51.76 7180 -28.13 20240118 3400 51.76 20240805 7180 -28.13 20240118 3400 51.76 20240805 4.69 N 013990 500 164 억 598670 N N 0 N 00 N
4 20241210 140305 55 60.00 KOSDAQ 유통 N N N Y 60 N 5240 120 2 2.34 9805701010 1883073 48.03 5150 5310 5040 6650 3590 5120 5207.31 1.82 0 98052 5676 5397 5011 4732 4346 5537 4872 164 1530 500 3680 10 1 32887536 1723 12.87 0.98 12 5.73 407.00 5344.00 7180 20240118 -27.02 3400 20240805 54.12 7180 -27.02 20240118 3400 54.12 20240805 7180 -27.02 20240118 3400 54.12 20240805 4.69 N 013990 500 164 억 598670 N N 0 N 00 N
5 20241210 130303 55 60.00 KOSDAQ 유통 N N N Y 60 N 5160 40 2 0.78 9142300860 1755628 44.78 5150 5310 5040 6650 3590 5120 5207.45 1.82 0 82822 5676 5397 5011 4732 4346 5537 4872 164 1530 500 3680 10 1 32887536 1697 12.68 0.97 12 5.34 407.00 5344.00 7180 20240118 -28.13 3400 20240805 51.76 7180 -28.13 20240118 3400 51.76 20240805 7180 -28.13 20240118 3400 51.76 20240805 4.69 N 013990 500 164 억 598670 N N 0 N 00 N
6 20241210 120304 55 60.00 KOSDAQ 유통 N N N Y 60 N 5300 180 2 3.52 7340597700 1406636 35.88 5150 5310 5040 6650 3590 5120 5218.59 1.82 0 95046 5676 5397 5011 4732 4346 5537 4872 164 1530 500 3680 10 1 32887536 1743 13.02 0.99 12 4.28 407.00 5344.00 7180 20240118 -26.18 3400 20240805 55.88 7180 -26.18 20240118 3400 55.88 20240805 7180 -26.18 20240118 3400 55.88 20240805 4.69 N 013990 500 164 억 598670 N N 0 N 00 N
7 20241210 110304 55 60.00 KOSDAQ 유통 N N N Y 60 N 5220 100 2 1.95 5520304420 1057792 26.98 5150 5310 5040 6650 3590 5120 5218.76 1.82 0 65644 5676 5397 5011 4732 4346 5537 4872 164 1530 500 3680 10 1 32887536 1717 12.83 0.98 12 3.22 407.00 5344.00 7180 20240118 -27.30 3400 20240805 53.53 7180 -27.30 20240118 3400 53.53 20240805 7180 -27.30 20240118 3400 53.53 20240805 4.69 N 013990 500 164 억 598670 N N 0 N 00 N
8 20241210 100304 55 60.00 KOSDAQ 유통 N N N Y 60 N 5270 150 2 2.93 4221476840 809035 20.63 5150 5310 5040 6650 3590 5120 5217.99 1.82 0 25273 5676 5397 5011 4732 4346 5537 4872 164 1530 500 3680 10 1 32887536 1733 12.95 0.99 12 2.46 407.00 5344.00 7180 20240118 -26.60 3400 20240805 55.00 7180 -26.60 20240118 3400 55.00 20240805 7180 -26.60 20240118 3400 55.00 20240805 4.69 N 013990 500 164 억 598670 N N 0 N 00 N
9 20241210 090306 55 60.00 KOSDAQ 유통 N N N Y 60 N 5130 10 2 0.20 625503790 122424 3.12 5150 5170 5040 6650 3590 5120 5109.27 1.82 0 -2679 5676 5397 5011 4732 4346 5537 4872 164 1530 500 3680 10 1 32887536 1687 12.60 0.96 12 0.37 407.00 5344.00 7180 20240118 -28.55 3400 20240805 50.88 7180 -28.55 20240118 3400 50.88 20240805 7180 -28.55 20240118 3400 50.88 20240805 4.69 N 013990 500 164 억 598670 N N 0 N 00 N
10 20241209 160302 55 60.00 KOSDAQ 유통 N N N Y 60 N 5120 285 2 5.89 19410521715 3881259 163.42 4625 5290 4625 6280 3385 4835 5001.39 2.10 0 -93306 5151 4992 4721 4562 4291 5072 4642 164 1445 500 3480 10 1 32887536 1684 12.58 0.96 12 11.80 407.00 5344.00 7180 20240118 -28.69 3400 20240805 50.59 7180 -28.69 20240118 3400 50.59 20240805 7180 -28.69 20240118 3400 50.59 20240805 4.61 N 013990 500 164 억 690728 N N 0 N 00 N
11 20241209 150305 55 60.00 KOSDAQ 유통 N N N Y 60 N 5140 305 2 6.31 18396765045 3682903 155.07 4625 5290 4625 6280 3385 4835 4995.60 2.10 0 -117148 5151 4992 4721 4562 4291 5072 4642 164 1445 500 3480 10 1 32887536 1690 12.63 0.96 12 11.20 407.00 5344.00 7180 20240118 -28.41 3400 20240805 51.18 7180 -28.41 20240118 3400 51.18 20240805 7180 -28.41 20240118 3400 51.18 20240805 4.61 N 013990 500 164 억 690728 N N 0 N 00 N
12 20241209 140304 55 60.00 KOSDAQ 유통 N N N Y 60 N 5050 215 2 4.45 16243345770 3255482 137.07 4625 5290 4625 6280 3385 4835 4989.99 2.10 0 -177814 5151 4992 4721 4562 4291 5072 4642 164 1445 500 3480 10 1 32887536 1661 12.41 0.94 12 9.90 407.00 5344.00 7180 20240118 -29.67 3400 20240805 48.53 7180 -29.67 20240118 3400 48.53 20240805 7180 -29.67 20240118 3400 48.53 20240805 4.61 N 013990 500 164 억 690728 N N 0 N 00 N