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
039290/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
20241210,160440,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6180,540,2,9.57,461926200,76810,69.63,5640,6180,5640,7330,3950,5640,6013.60,1.48,9077,9159,6160,5900,5750,5490,5340,5825,5415,43,1690,500,3940,10,1,8693978,537,8.68,0.69,12,0.88,712.00,8897.00,13120,20240111,-52.90,5360,20241115,15.30,13120,-52.90,20240111,5360,15.30,20241115,13120,-52.90,20240111,5360,15.30,20241115,3.17,N,039290,500,43 억,,63219,N,N,0,N,00,N
20241210,150441,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6160,520,2,9.22,450139880,74896,67.90,5640,6160,5640,7330,3950,5640,6010.20,1.47,8499,8497,6160,5900,5750,5490,5340,5825,5415,43,1690,500,3940,10,1,8693978,536,8.65,0.69,12,0.86,712.00,8897.00,13120,20240111,-53.05,5360,20241115,14.93,13120,-53.05,20240111,5360,14.93,20241115,13120,-53.05,20240111,5360,14.93,20241115,3.17,N,039290,500,43 억,,62641,N,N,0,N,00,N
20241210,140440,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6090,450,2,7.98,396861510,66169,59.99,5640,6150,5640,7330,3950,5640,5997.70,1.38,4550,4548,6160,5900,5750,5490,5340,5825,5415,43,1690,500,3940,10,1,8693978,529,8.55,0.68,12,0.76,712.00,8897.00,13120,20240111,-53.58,5360,20241115,13.62,13120,-53.58,20240111,5360,13.62,20241115,13120,-53.58,20240111,5360,13.62,20241115,3.17,N,039290,500,43 억,,58692,N,N,0,N,00,N
20241210,130439,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6020,380,2,6.74,382164140,63744,57.79,5640,6150,5640,7330,3950,5640,5995.30,1.36,3802,4003,6160,5900,5750,5490,5340,5825,5415,43,1690,500,3940,10,1,8693978,523,8.46,0.68,12,0.73,712.00,8897.00,13120,20240111,-54.12,5360,20241115,12.31,13120,-54.12,20240111,5360,12.31,20241115,13120,-54.12,20240111,5360,12.31,20241115,3.17,N,039290,500,43 억,,57944,N,N,0,N,00,N
20241210,120440,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6080,440,2,7.80,305543540,50984,46.22,5640,6150,5640,7330,3950,5640,5992.93,1.31,1794,1794,6160,5900,5750,5490,5340,5825,5415,43,1690,500,3940,10,1,8693978,529,8.54,0.68,12,0.59,712.00,8897.00,13120,20240111,-53.66,5360,20241115,13.43,13120,-53.66,20240111,5360,13.43,20241115,13120,-53.66,20240111,5360,13.43,20241115,3.17,N,039290,500,43 억,,55936,N,N,0,N,00,N
20241210,110439,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6110,470,2,8.33,262202060,43865,39.77,5640,6150,5640,7330,3950,5640,5977.48,1.30,1355,1355,6160,5900,5750,5490,5340,5825,5415,43,1690,500,3940,10,1,8693978,531,8.58,0.69,12,0.50,712.00,8897.00,13120,20240111,-53.43,5360,20241115,13.99,13120,-53.43,20240111,5360,13.99,20241115,13120,-53.43,20240111,5360,13.99,20241115,3.17,N,039290,500,43 억,,55497,N,N,0,N,00,N
20241210,100439,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6110,470,2,8.33,223584620,37541,34.03,5640,6110,5640,7330,3950,5640,5955.74,1.33,2349,2224,6160,5900,5750,5490,5340,5825,5415,43,1690,500,3940,10,1,8693978,531,8.58,0.69,12,0.43,712.00,8897.00,13120,20240111,-53.43,5360,20241115,13.99,13120,-53.43,20240111,5360,13.99,20241115,13120,-53.43,20240111,5360,13.99,20241115,3.17,N,039290,500,43 억,,56491,N,N,0,N,00,N
20241210,090442,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5830,190,2,3.37,17519360,3044,2.76,5640,5830,5640,7330,3950,5640,5755.37,1.29,916,726,6160,5900,5750,5490,5340,5825,5415,43,1690,500,3940,10,1,8693978,507,8.19,0.66,12,0.04,712.00,8897.00,13120,20240111,-55.56,5360,20241115,8.77,13120,-55.56,20240111,5360,8.77,20241115,13120,-55.56,20240111,5360,8.77,20241115,3.17,N,039290,500,43 억,,55058,N,N,0,N,00,N
20241209,160438,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5640,-540,5,-8.74,623707470,109506,69.43,6010,6010,5600,8030,4330,6180,5695.82,1.27,12064,11743,6840,6510,6200,5870,5560,6355,5715,43,1850,500,4320,10,1,8693978,490,7.92,0.63,12,1.26,712.00,8897.00,13120,20240111,-57.01,5360,20241115,5.22,13120,-57.01,20240111,5360,5.22,20241115,13120,-57.01,20240111,5360,5.22,20241115,3.12,N,039290,500,43 억,,54142,N,N,0,N,00,N
20241209,150440,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5710,-470,5,-7.61,571180720,100237,63.55,6010,6010,5600,8030,4330,6180,5698.30,1.23,10380,9839,6840,6510,6200,5870,5560,6355,5715,43,1850,500,4320,10,1,8693978,496,8.02,0.64,12,1.15,712.00,8897.00,13120,20240111,-56.48,5360,20241115,6.53,13120,-56.48,20240111,5360,6.53,20241115,13120,-56.48,20240111,5360,6.53,20241115,3.12,N,039290,500,43 억,,52458,N,N,0,N,00,N
20241209,140439,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5780,-400,5,-6.47,505301220,88648,56.20,6010,6010,5600,8030,4330,6180,5700.09,1.19,8821,8388,6840,6510,6200,5870,5560,6355,5715,43,1850,500,4320,10,1,8693978,503,8.12,0.65,12,1.02,712.00,8897.00,13120,20240111,-55.95,5360,20241115,7.84,13120,-55.95,20240111,5360,7.84,20241115,13120,-55.95,20240111,5360,7.84,20241115,3.12,N,039290,500,43 억,,50899,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 160440 57 100.00 KOSDAQ N N N N N 6180 540 2 9.57 461926200 76810 69.63 5640 6180 5640 7330 3950 5640 6013.60 1.48 9077 9159 6160 5900 5750 5490 5340 5825 5415 43 1690 500 3940 10 1 8693978 537 8.68 0.69 12 0.88 712.00 8897.00 13120 20240111 -52.90 5360 20241115 15.30 13120 -52.90 20240111 5360 15.30 20241115 13120 -52.90 20240111 5360 15.30 20241115 3.17 N 039290 500 43 억 63219 N N 0 N 00 N
3 20241210 150441 57 100.00 KOSDAQ N N N N N 6160 520 2 9.22 450139880 74896 67.90 5640 6160 5640 7330 3950 5640 6010.20 1.47 8499 8497 6160 5900 5750 5490 5340 5825 5415 43 1690 500 3940 10 1 8693978 536 8.65 0.69 12 0.86 712.00 8897.00 13120 20240111 -53.05 5360 20241115 14.93 13120 -53.05 20240111 5360 14.93 20241115 13120 -53.05 20240111 5360 14.93 20241115 3.17 N 039290 500 43 억 62641 N N 0 N 00 N
4 20241210 140440 57 100.00 KOSDAQ N N N N N 6090 450 2 7.98 396861510 66169 59.99 5640 6150 5640 7330 3950 5640 5997.70 1.38 4550 4548 6160 5900 5750 5490 5340 5825 5415 43 1690 500 3940 10 1 8693978 529 8.55 0.68 12 0.76 712.00 8897.00 13120 20240111 -53.58 5360 20241115 13.62 13120 -53.58 20240111 5360 13.62 20241115 13120 -53.58 20240111 5360 13.62 20241115 3.17 N 039290 500 43 억 58692 N N 0 N 00 N
5 20241210 130439 57 100.00 KOSDAQ N N N N N 6020 380 2 6.74 382164140 63744 57.79 5640 6150 5640 7330 3950 5640 5995.30 1.36 3802 4003 6160 5900 5750 5490 5340 5825 5415 43 1690 500 3940 10 1 8693978 523 8.46 0.68 12 0.73 712.00 8897.00 13120 20240111 -54.12 5360 20241115 12.31 13120 -54.12 20240111 5360 12.31 20241115 13120 -54.12 20240111 5360 12.31 20241115 3.17 N 039290 500 43 억 57944 N N 0 N 00 N
6 20241210 120440 57 100.00 KOSDAQ N N N N N 6080 440 2 7.80 305543540 50984 46.22 5640 6150 5640 7330 3950 5640 5992.93 1.31 1794 1794 6160 5900 5750 5490 5340 5825 5415 43 1690 500 3940 10 1 8693978 529 8.54 0.68 12 0.59 712.00 8897.00 13120 20240111 -53.66 5360 20241115 13.43 13120 -53.66 20240111 5360 13.43 20241115 13120 -53.66 20240111 5360 13.43 20241115 3.17 N 039290 500 43 억 55936 N N 0 N 00 N
7 20241210 110439 57 100.00 KOSDAQ N N N N N 6110 470 2 8.33 262202060 43865 39.77 5640 6150 5640 7330 3950 5640 5977.48 1.30 1355 1355 6160 5900 5750 5490 5340 5825 5415 43 1690 500 3940 10 1 8693978 531 8.58 0.69 12 0.50 712.00 8897.00 13120 20240111 -53.43 5360 20241115 13.99 13120 -53.43 20240111 5360 13.99 20241115 13120 -53.43 20240111 5360 13.99 20241115 3.17 N 039290 500 43 억 55497 N N 0 N 00 N
8 20241210 100439 57 100.00 KOSDAQ N N N N N 6110 470 2 8.33 223584620 37541 34.03 5640 6110 5640 7330 3950 5640 5955.74 1.33 2349 2224 6160 5900 5750 5490 5340 5825 5415 43 1690 500 3940 10 1 8693978 531 8.58 0.69 12 0.43 712.00 8897.00 13120 20240111 -53.43 5360 20241115 13.99 13120 -53.43 20240111 5360 13.99 20241115 13120 -53.43 20240111 5360 13.99 20241115 3.17 N 039290 500 43 억 56491 N N 0 N 00 N
9 20241210 090442 57 100.00 KOSDAQ N N N N N 5830 190 2 3.37 17519360 3044 2.76 5640 5830 5640 7330 3950 5640 5755.37 1.29 916 726 6160 5900 5750 5490 5340 5825 5415 43 1690 500 3940 10 1 8693978 507 8.19 0.66 12 0.04 712.00 8897.00 13120 20240111 -55.56 5360 20241115 8.77 13120 -55.56 20240111 5360 8.77 20241115 13120 -55.56 20240111 5360 8.77 20241115 3.17 N 039290 500 43 억 55058 N N 0 N 00 N
10 20241209 160438 57 100.00 KOSDAQ N N N N N 5640 -540 5 -8.74 623707470 109506 69.43 6010 6010 5600 8030 4330 6180 5695.82 1.27 12064 11743 6840 6510 6200 5870 5560 6355 5715 43 1850 500 4320 10 1 8693978 490 7.92 0.63 12 1.26 712.00 8897.00 13120 20240111 -57.01 5360 20241115 5.22 13120 -57.01 20240111 5360 5.22 20241115 13120 -57.01 20240111 5360 5.22 20241115 3.12 N 039290 500 43 억 54142 N N 0 N 00 N
11 20241209 150440 57 100.00 KOSDAQ N N N N N 5710 -470 5 -7.61 571180720 100237 63.55 6010 6010 5600 8030 4330 6180 5698.30 1.23 10380 9839 6840 6510 6200 5870 5560 6355 5715 43 1850 500 4320 10 1 8693978 496 8.02 0.64 12 1.15 712.00 8897.00 13120 20240111 -56.48 5360 20241115 6.53 13120 -56.48 20240111 5360 6.53 20241115 13120 -56.48 20240111 5360 6.53 20241115 3.12 N 039290 500 43 억 52458 N N 0 N 00 N
12 20241209 140439 57 100.00 KOSDAQ N N N N N 5780 -400 5 -6.47 505301220 88648 56.20 6010 6010 5600 8030 4330 6180 5700.09 1.19 8821 8388 6840 6510 6200 5870 5560 6355 5715 43 1850 500 4320 10 1 8693978 503 8.12 0.65 12 1.02 712.00 8897.00 13120 20240111 -55.95 5360 20241115 7.84 13120 -55.95 20240111 5360 7.84 20241115 13120 -55.95 20240111 5360 7.84 20241115 3.12 N 039290 500 43 억 50899 N N 0 N 00 N