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
039420/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
20241210,160441,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2495,110,2,4.61,69071670,28205,30.90,2350,2495,2350,3100,1670,2385,2448.92,2.64,0,8608,2508,2446,2403,2341,2298,2425,2320,121,715,500,1810,5,1,24154730,603,7.92,1.00,12,0.12,315.00,2490.00,3065,20240117,-18.60,2350,20241210,6.17,3065,-18.60,20240117,2350,6.17,20241210,3065,-18.60,20240117,2350,6.17,20241210,1.56,N,039420,500,120 억,,638659,N,N,0,N,00,N
20241210,150442,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2480,95,2,3.98,60414765,24722,27.08,2350,2480,2350,3100,1670,2385,2443.77,2.64,0,5723,2508,2446,2403,2341,2298,2425,2320,121,715,500,1810,5,1,24154730,599,7.87,1.00,12,0.10,315.00,2490.00,3065,20240117,-19.09,2350,20241210,5.53,3065,-19.09,20240117,2350,5.53,20241210,3065,-19.09,20240117,2350,5.53,20241210,1.56,N,039420,500,120 억,,638659,N,N,0,N,00,N
20241210,140441,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2450,65,2,2.73,52126815,21367,23.41,2350,2465,2350,3100,1670,2385,2439.59,2.64,0,4063,2508,2446,2403,2341,2298,2425,2320,121,715,500,1810,5,1,24154730,592,7.78,0.98,12,0.09,315.00,2490.00,3065,20240117,-20.07,2350,20241210,4.26,3065,-20.07,20240117,2350,4.26,20241210,3065,-20.07,20240117,2350,4.26,20241210,1.56,N,039420,500,120 억,,638659,N,N,0,N,00,N
20241210,130440,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2455,70,2,2.94,49135530,20149,22.07,2350,2465,2350,3100,1670,2385,2438.61,2.64,0,3674,2508,2446,2403,2341,2298,2425,2320,121,715,500,1810,5,1,24154730,593,7.79,0.99,12,0.08,315.00,2490.00,3065,20240117,-19.90,2350,20241210,4.47,3065,-19.90,20240117,2350,4.47,20241210,3065,-19.90,20240117,2350,4.47,20241210,1.56,N,039420,500,120 억,,638659,N,N,0,N,00,N
20241210,120441,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2460,75,2,3.14,33140975,13625,14.92,2350,2465,2350,3100,1670,2385,2432.37,2.64,0,3671,2508,2446,2403,2341,2298,2425,2320,121,715,500,1810,5,1,24154730,594,7.81,0.99,12,0.06,315.00,2490.00,3065,20240117,-19.74,2350,20241210,4.68,3065,-19.74,20240117,2350,4.68,20241210,3065,-19.74,20240117,2350,4.68,20241210,1.56,N,039420,500,120 억,,638659,N,N,0,N,00,N
20241210,110439,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2455,70,2,2.94,28848525,11880,13.01,2350,2465,2350,3100,1670,2385,2428.33,2.64,0,3671,2508,2446,2403,2341,2298,2425,2320,121,715,500,1810,5,1,24154730,593,7.79,0.99,12,0.05,315.00,2490.00,3065,20240117,-19.90,2350,20241210,4.47,3065,-19.90,20240117,2350,4.47,20241210,3065,-19.90,20240117,2350,4.47,20241210,1.56,N,039420,500,120 억,,638659,N,N,0,N,00,N
20241210,100440,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2460,75,2,3.14,24010310,9906,10.85,2350,2460,2350,3100,1670,2385,2423.81,2.64,0,3089,2508,2446,2403,2341,2298,2425,2320,121,715,500,1810,5,1,24154730,594,7.81,0.99,12,0.04,315.00,2490.00,3065,20240117,-19.74,2350,20241210,4.68,3065,-19.74,20240117,2350,4.68,20241210,3065,-19.74,20240117,2350,4.68,20241210,1.56,N,039420,500,120 억,,638659,N,N,0,N,00,N
20241210,090443,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2400,15,2,0.63,3663965,1547,1.69,2350,2400,2350,3100,1670,2385,2368.43,2.64,0,699,2508,2446,2403,2341,2298,2425,2320,121,715,500,1810,5,1,24154730,580,7.62,0.96,12,0.01,315.00,2490.00,3065,20240117,-21.70,2350,20241210,2.13,3065,-21.70,20240117,2350,2.13,20241210,3065,-21.70,20240117,2350,2.13,20241210,1.56,N,039420,500,120 억,,638659,N,N,0,N,00,N
20241209,160438,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2385,-110,5,-4.41,217017870,90347,108.61,2465,2465,2360,3240,1750,2495,2402.05,2.65,0,-2476,2558,2526,2498,2466,2438,2525,2465,121,745,500,1890,5,1,24154730,576,7.57,0.96,12,0.37,315.00,2490.00,3065,20240117,-22.19,2355,20240805,1.27,3065,-22.19,20240117,2355,1.27,20240805,3065,-22.19,20240117,2355,1.27,20240805,1.56,N,039420,500,120 억,,641134,N,N,0,N,00,N
20241209,150441,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2380,-115,5,-4.61,201137125,83686,100.60,2465,2465,2360,3240,1750,2495,2403.47,2.65,0,-1809,2558,2526,2498,2466,2438,2525,2465,121,745,500,1890,5,1,24154730,575,7.56,0.96,12,0.35,315.00,2490.00,3065,20240117,-22.35,2355,20240805,1.06,3065,-22.35,20240117,2355,1.06,20240805,3065,-22.35,20240117,2355,1.06,20240805,1.56,N,039420,500,120 억,,641134,N,N,0,N,00,N
20241209,140440,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2360,-135,5,-5.41,172077495,71495,85.95,2465,2465,2360,3240,1750,2495,2406.85,2.65,0,-3737,2558,2526,2498,2466,2438,2525,2465,121,745,500,1890,5,1,24154730,570,7.49,0.95,12,0.30,315.00,2490.00,3065,20240117,-23.00,2355,20240805,0.21,3065,-23.00,20240117,2355,0.21,20240805,3065,-23.00,20240117,2355,0.21,20240805,1.56,N,039420,500,120 억,,641134,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 160441 57 100.00 KOSDAQ 신저가 N N N N N 2495 110 2 4.61 69071670 28205 30.90 2350 2495 2350 3100 1670 2385 2448.92 2.64 0 8608 2508 2446 2403 2341 2298 2425 2320 121 715 500 1810 5 1 24154730 603 7.92 1.00 12 0.12 315.00 2490.00 3065 20240117 -18.60 2350 20241210 6.17 3065 -18.60 20240117 2350 6.17 20241210 3065 -18.60 20240117 2350 6.17 20241210 1.56 N 039420 500 120 억 638659 N N 0 N 00 N
3 20241210 150442 57 100.00 KOSDAQ 신저가 N N N N N 2480 95 2 3.98 60414765 24722 27.08 2350 2480 2350 3100 1670 2385 2443.77 2.64 0 5723 2508 2446 2403 2341 2298 2425 2320 121 715 500 1810 5 1 24154730 599 7.87 1.00 12 0.10 315.00 2490.00 3065 20240117 -19.09 2350 20241210 5.53 3065 -19.09 20240117 2350 5.53 20241210 3065 -19.09 20240117 2350 5.53 20241210 1.56 N 039420 500 120 억 638659 N N 0 N 00 N
4 20241210 140441 57 100.00 KOSDAQ 신저가 N N N N N 2450 65 2 2.73 52126815 21367 23.41 2350 2465 2350 3100 1670 2385 2439.59 2.64 0 4063 2508 2446 2403 2341 2298 2425 2320 121 715 500 1810 5 1 24154730 592 7.78 0.98 12 0.09 315.00 2490.00 3065 20240117 -20.07 2350 20241210 4.26 3065 -20.07 20240117 2350 4.26 20241210 3065 -20.07 20240117 2350 4.26 20241210 1.56 N 039420 500 120 억 638659 N N 0 N 00 N
5 20241210 130440 57 100.00 KOSDAQ 신저가 N N N N N 2455 70 2 2.94 49135530 20149 22.07 2350 2465 2350 3100 1670 2385 2438.61 2.64 0 3674 2508 2446 2403 2341 2298 2425 2320 121 715 500 1810 5 1 24154730 593 7.79 0.99 12 0.08 315.00 2490.00 3065 20240117 -19.90 2350 20241210 4.47 3065 -19.90 20240117 2350 4.47 20241210 3065 -19.90 20240117 2350 4.47 20241210 1.56 N 039420 500 120 억 638659 N N 0 N 00 N
6 20241210 120441 57 100.00 KOSDAQ 신저가 N N N N N 2460 75 2 3.14 33140975 13625 14.92 2350 2465 2350 3100 1670 2385 2432.37 2.64 0 3671 2508 2446 2403 2341 2298 2425 2320 121 715 500 1810 5 1 24154730 594 7.81 0.99 12 0.06 315.00 2490.00 3065 20240117 -19.74 2350 20241210 4.68 3065 -19.74 20240117 2350 4.68 20241210 3065 -19.74 20240117 2350 4.68 20241210 1.56 N 039420 500 120 억 638659 N N 0 N 00 N
7 20241210 110439 57 100.00 KOSDAQ 신저가 N N N N N 2455 70 2 2.94 28848525 11880 13.01 2350 2465 2350 3100 1670 2385 2428.33 2.64 0 3671 2508 2446 2403 2341 2298 2425 2320 121 715 500 1810 5 1 24154730 593 7.79 0.99 12 0.05 315.00 2490.00 3065 20240117 -19.90 2350 20241210 4.47 3065 -19.90 20240117 2350 4.47 20241210 3065 -19.90 20240117 2350 4.47 20241210 1.56 N 039420 500 120 억 638659 N N 0 N 00 N
8 20241210 100440 57 100.00 KOSDAQ 신저가 N N N N N 2460 75 2 3.14 24010310 9906 10.85 2350 2460 2350 3100 1670 2385 2423.81 2.64 0 3089 2508 2446 2403 2341 2298 2425 2320 121 715 500 1810 5 1 24154730 594 7.81 0.99 12 0.04 315.00 2490.00 3065 20240117 -19.74 2350 20241210 4.68 3065 -19.74 20240117 2350 4.68 20241210 3065 -19.74 20240117 2350 4.68 20241210 1.56 N 039420 500 120 억 638659 N N 0 N 00 N
9 20241210 090443 57 100.00 KOSDAQ 신저가 N N N N N 2400 15 2 0.63 3663965 1547 1.69 2350 2400 2350 3100 1670 2385 2368.43 2.64 0 699 2508 2446 2403 2341 2298 2425 2320 121 715 500 1810 5 1 24154730 580 7.62 0.96 12 0.01 315.00 2490.00 3065 20240117 -21.70 2350 20241210 2.13 3065 -21.70 20240117 2350 2.13 20241210 3065 -21.70 20240117 2350 2.13 20241210 1.56 N 039420 500 120 억 638659 N N 0 N 00 N
10 20241209 160438 57 100.00 KOSDAQ N N N N N 2385 -110 5 -4.41 217017870 90347 108.61 2465 2465 2360 3240 1750 2495 2402.05 2.65 0 -2476 2558 2526 2498 2466 2438 2525 2465 121 745 500 1890 5 1 24154730 576 7.57 0.96 12 0.37 315.00 2490.00 3065 20240117 -22.19 2355 20240805 1.27 3065 -22.19 20240117 2355 1.27 20240805 3065 -22.19 20240117 2355 1.27 20240805 1.56 N 039420 500 120 억 641134 N N 0 N 00 N
11 20241209 150441 57 100.00 KOSDAQ N N N N N 2380 -115 5 -4.61 201137125 83686 100.60 2465 2465 2360 3240 1750 2495 2403.47 2.65 0 -1809 2558 2526 2498 2466 2438 2525 2465 121 745 500 1890 5 1 24154730 575 7.56 0.96 12 0.35 315.00 2490.00 3065 20240117 -22.35 2355 20240805 1.06 3065 -22.35 20240117 2355 1.06 20240805 3065 -22.35 20240117 2355 1.06 20240805 1.56 N 039420 500 120 억 641134 N N 0 N 00 N
12 20241209 140440 57 100.00 KOSDAQ N N N N N 2360 -135 5 -5.41 172077495 71495 85.95 2465 2465 2360 3240 1750 2495 2406.85 2.65 0 -3737 2558 2526 2498 2466 2438 2525 2465 121 745 500 1890 5 1 24154730 570 7.49 0.95 12 0.30 315.00 2490.00 3065 20240117 -23.00 2355 20240805 0.21 3065 -23.00 20240117 2355 0.21 20240805 3065 -23.00 20240117 2355 0.21 20240805 1.56 N 039420 500 120 억 641134 N N 0 N 00 N