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
039240/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
20241210,160439,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,4570,235,2,5.42,56693076510,12047693,80.41,4540,5120,4205,5630,3035,4335,4706.77,0.62,0,102047,5025,4680,3990,3645,2955,4852,3817,27,1295,100,3120,5,1,26979604,1233,14.42,1.14,12,44.65,317.00,3999.00,5120,20241210,-10.74,2590,20240806,76.45,5120,-10.74,20241210,2590,76.45,20240806,5120,-10.74,20241210,2590,76.45,20240806,3.87,N,039240,100,26 억,,167012,N,N,0,N,00,N
20241210,150441,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,4535,200,2,4.61,55451975575,11775051,78.59,4540,5120,4205,5630,3035,4335,4710.20,0.62,0,102174,5025,4680,3990,3645,2955,4852,3817,27,1295,100,3120,5,1,26979604,1224,14.31,1.13,12,43.64,317.00,3999.00,5120,20241210,-11.43,2590,20240806,75.10,5120,-11.43,20241210,2590,75.10,20240806,5120,-11.43,20241210,2590,75.10,20240806,3.87,N,039240,100,26 억,,167012,N,N,0,N,00,N
20241210,140440,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,4625,290,2,6.69,53535864245,11356187,75.80,4540,5120,4205,5630,3035,4335,4715.22,0.62,0,90771,5025,4680,3990,3645,2955,4852,3817,27,1295,100,3120,5,1,26979604,1248,14.59,1.16,12,42.09,317.00,3999.00,5120,20241210,-9.67,2590,20240806,78.57,5120,-9.67,20241210,2590,78.57,20240806,5120,-9.67,20241210,2590,78.57,20240806,3.87,N,039240,100,26 억,,167012,N,N,0,N,00,N
20241210,130439,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,4540,205,2,4.73,51465442300,10901355,72.76,4540,5120,4205,5630,3035,4335,4722.04,0.62,0,51271,5025,4680,3990,3645,2955,4852,3817,27,1295,100,3120,5,1,26979604,1225,14.32,1.14,12,40.41,317.00,3999.00,5120,20241210,-11.33,2590,20240806,75.29,5120,-11.33,20241210,2590,75.29,20240806,5120,-11.33,20241210,2590,75.29,20240806,3.87,N,039240,100,26 억,,167012,N,N,0,N,00,N
20241210,120440,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,4600,265,2,6.11,42996219245,9006068,60.11,4540,5120,4360,5630,3035,4335,4775.55,0.62,0,13637,5025,4680,3990,3645,2955,4852,3817,27,1295,100,3120,5,1,26979604,1241,14.51,1.15,12,33.38,317.00,3999.00,5120,20241210,-10.16,2590,20240806,77.61,5120,-10.16,20241210,2590,77.61,20240806,5120,-10.16,20241210,2590,77.61,20240806,3.87,N,039240,100,26 억,,167012,N,N,0,N,00,N
20241210,110438,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,4905,570,2,13.15,36678306570,7683631,51.28,4540,5120,4360,5630,3035,4335,4775.22,0.62,0,54930,5025,4680,3990,3645,2955,4852,3817,27,1295,100,3120,5,1,26979604,1323,15.47,1.23,12,28.48,317.00,3999.00,5120,20241210,-4.20,2590,20240806,89.38,5120,-4.20,20241210,2590,89.38,20240806,5120,-4.20,20241210,2590,89.38,20240806,3.87,N,039240,100,26 억,,167012,N,N,0,N,00,N
20241210,100439,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,4945,610,2,14.07,29336355535,6178149,41.24,4540,5120,4360,5630,3035,4335,4750.35,0.62,0,-8252,5025,4680,3990,3645,2955,4852,3817,27,1295,100,3120,5,1,26979604,1334,15.60,1.24,12,22.90,317.00,3999.00,5120,20241210,-3.42,2590,20240806,90.93,5120,-3.42,20241210,2590,90.93,20240806,5120,-3.42,20241210,2590,90.93,20240806,3.87,N,039240,100,26 억,,167012,N,N,0,N,00,N
20241210,090442,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,4485,150,2,3.46,5426800230,1184582,7.91,4540,4760,4360,5630,3035,4335,4587.36,0.62,0,31764,5025,4680,3990,3645,2955,4852,3817,27,1295,100,3120,5,1,26979604,1210,14.15,1.12,12,4.39,317.00,3999.00,4760,20241210,-5.78,2590,20240806,73.17,4760,-5.78,20241210,2590,73.17,20240806,4760,-5.78,20241210,2590,73.17,20240806,3.87,N,039240,100,26 억,,167012,N,N,0,N,00,N
20241209,160437,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,4335,1000,1,29.99,58367765120,14861624,253.74,3550,4335,3300,4335,2335,3335,3927.47,2.42,0,-489053,3841,3587,3296,3042,2751,3715,3170,27,1000,100,2400,5,1,26979604,1170,13.68,1.08,12,55.08,317.00,3999.00,4335,20241209,0.00,2590,20240806,67.37,4335,0.00,20241209,2590,67.37,20240806,4335,0.00,20241209,2590,67.37,20240806,3.86,N,039240,100,26 억,,652127,N,N,0,N,00,N
20241209,150440,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,4175,840,2,25.19,54336780130,13919636,237.66,3550,4240,3300,4335,2335,3335,3904.03,2.42,0,-493832,3841,3587,3296,3042,2751,3715,3170,27,1000,100,2400,5,1,26979604,1126,13.17,1.04,12,51.59,317.00,3999.00,4240,20241209,-1.53,2590,20240806,61.20,4240,-1.53,20241209,2590,61.20,20240806,4240,-1.53,20241209,2590,61.20,20240806,3.86,N,039240,100,26 억,,652127,N,N,0,N,00,N
20241209,140439,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,3950,615,2,18.44,48361638935,12475225,213.00,3550,4175,3300,4335,2335,3335,3877.07,2.42,0,-495700,3841,3587,3296,3042,2751,3715,3170,27,1000,100,2400,5,1,26979604,1066,12.46,0.99,12,46.24,317.00,3999.00,4175,20241209,-5.39,2590,20240806,52.51,4175,-5.39,20241209,2590,52.51,20240806,4175,-5.39,20241209,2590,52.51,20240806,3.86,N,039240,100,26 억,,652127,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 160439 57 100.00 KOSDAQ 신고가 금속 N N N N N 4570 235 2 5.42 56693076510 12047693 80.41 4540 5120 4205 5630 3035 4335 4706.77 0.62 0 102047 5025 4680 3990 3645 2955 4852 3817 27 1295 100 3120 5 1 26979604 1233 14.42 1.14 12 44.65 317.00 3999.00 5120 20241210 -10.74 2590 20240806 76.45 5120 -10.74 20241210 2590 76.45 20240806 5120 -10.74 20241210 2590 76.45 20240806 3.87 N 039240 100 26 억 167012 N N 0 N 00 N
3 20241210 150441 57 100.00 KOSDAQ 신고가 금속 N N N N N 4535 200 2 4.61 55451975575 11775051 78.59 4540 5120 4205 5630 3035 4335 4710.20 0.62 0 102174 5025 4680 3990 3645 2955 4852 3817 27 1295 100 3120 5 1 26979604 1224 14.31 1.13 12 43.64 317.00 3999.00 5120 20241210 -11.43 2590 20240806 75.10 5120 -11.43 20241210 2590 75.10 20240806 5120 -11.43 20241210 2590 75.10 20240806 3.87 N 039240 100 26 억 167012 N N 0 N 00 N
4 20241210 140440 57 100.00 KOSDAQ 신고가 금속 N N N N N 4625 290 2 6.69 53535864245 11356187 75.80 4540 5120 4205 5630 3035 4335 4715.22 0.62 0 90771 5025 4680 3990 3645 2955 4852 3817 27 1295 100 3120 5 1 26979604 1248 14.59 1.16 12 42.09 317.00 3999.00 5120 20241210 -9.67 2590 20240806 78.57 5120 -9.67 20241210 2590 78.57 20240806 5120 -9.67 20241210 2590 78.57 20240806 3.87 N 039240 100 26 억 167012 N N 0 N 00 N
5 20241210 130439 57 100.00 KOSDAQ 신고가 금속 N N N N N 4540 205 2 4.73 51465442300 10901355 72.76 4540 5120 4205 5630 3035 4335 4722.04 0.62 0 51271 5025 4680 3990 3645 2955 4852 3817 27 1295 100 3120 5 1 26979604 1225 14.32 1.14 12 40.41 317.00 3999.00 5120 20241210 -11.33 2590 20240806 75.29 5120 -11.33 20241210 2590 75.29 20240806 5120 -11.33 20241210 2590 75.29 20240806 3.87 N 039240 100 26 억 167012 N N 0 N 00 N
6 20241210 120440 57 100.00 KOSDAQ 신고가 금속 N N N N N 4600 265 2 6.11 42996219245 9006068 60.11 4540 5120 4360 5630 3035 4335 4775.55 0.62 0 13637 5025 4680 3990 3645 2955 4852 3817 27 1295 100 3120 5 1 26979604 1241 14.51 1.15 12 33.38 317.00 3999.00 5120 20241210 -10.16 2590 20240806 77.61 5120 -10.16 20241210 2590 77.61 20240806 5120 -10.16 20241210 2590 77.61 20240806 3.87 N 039240 100 26 억 167012 N N 0 N 00 N
7 20241210 110438 57 100.00 KOSDAQ 신고가 금속 N N N N N 4905 570 2 13.15 36678306570 7683631 51.28 4540 5120 4360 5630 3035 4335 4775.22 0.62 0 54930 5025 4680 3990 3645 2955 4852 3817 27 1295 100 3120 5 1 26979604 1323 15.47 1.23 12 28.48 317.00 3999.00 5120 20241210 -4.20 2590 20240806 89.38 5120 -4.20 20241210 2590 89.38 20240806 5120 -4.20 20241210 2590 89.38 20240806 3.87 N 039240 100 26 억 167012 N N 0 N 00 N
8 20241210 100439 57 100.00 KOSDAQ 신고가 금속 N N N N N 4945 610 2 14.07 29336355535 6178149 41.24 4540 5120 4360 5630 3035 4335 4750.35 0.62 0 -8252 5025 4680 3990 3645 2955 4852 3817 27 1295 100 3120 5 1 26979604 1334 15.60 1.24 12 22.90 317.00 3999.00 5120 20241210 -3.42 2590 20240806 90.93 5120 -3.42 20241210 2590 90.93 20240806 5120 -3.42 20241210 2590 90.93 20240806 3.87 N 039240 100 26 억 167012 N N 0 N 00 N
9 20241210 090442 57 100.00 KOSDAQ 신고가 금속 N N N N N 4485 150 2 3.46 5426800230 1184582 7.91 4540 4760 4360 5630 3035 4335 4587.36 0.62 0 31764 5025 4680 3990 3645 2955 4852 3817 27 1295 100 3120 5 1 26979604 1210 14.15 1.12 12 4.39 317.00 3999.00 4760 20241210 -5.78 2590 20240806 73.17 4760 -5.78 20241210 2590 73.17 20240806 4760 -5.78 20241210 2590 73.17 20240806 3.87 N 039240 100 26 억 167012 N N 0 N 00 N
10 20241209 160437 57 100.00 KOSDAQ 신고가 금속 N N N N N 4335 1000 1 29.99 58367765120 14861624 253.74 3550 4335 3300 4335 2335 3335 3927.47 2.42 0 -489053 3841 3587 3296 3042 2751 3715 3170 27 1000 100 2400 5 1 26979604 1170 13.68 1.08 12 55.08 317.00 3999.00 4335 20241209 0.00 2590 20240806 67.37 4335 0.00 20241209 2590 67.37 20240806 4335 0.00 20241209 2590 67.37 20240806 3.86 N 039240 100 26 억 652127 N N 0 N 00 N
11 20241209 150440 57 100.00 KOSDAQ 신고가 금속 N N N N N 4175 840 2 25.19 54336780130 13919636 237.66 3550 4240 3300 4335 2335 3335 3904.03 2.42 0 -493832 3841 3587 3296 3042 2751 3715 3170 27 1000 100 2400 5 1 26979604 1126 13.17 1.04 12 51.59 317.00 3999.00 4240 20241209 -1.53 2590 20240806 61.20 4240 -1.53 20241209 2590 61.20 20240806 4240 -1.53 20241209 2590 61.20 20240806 3.86 N 039240 100 26 억 652127 N N 0 N 00 N
12 20241209 140439 57 100.00 KOSDAQ 신고가 금속 N N N N N 3950 615 2 18.44 48361638935 12475225 213.00 3550 4175 3300 4335 2335 3335 3877.07 2.42 0 -495700 3841 3587 3296 3042 2751 3715 3170 27 1000 100 2400 5 1 26979604 1066 12.46 0.99 12 46.24 317.00 3999.00 4175 20241209 -5.39 2590 20240806 52.51 4175 -5.39 20241209 2590 52.51 20240806 4175 -5.39 20241209 2590 52.51 20240806 3.86 N 039240 100 26 억 652127 N N 0 N 00 N