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
039980/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
20241210,160443,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3270,410,2,14.34,164017944575,52758463,98.51,2975,3270,2960,3715,2005,2860,3107.75,2.74,0,195981,3426,3142,2861,2577,2296,3285,2720,361,855,500,1830,5,1,72297244,2364,181.67,2.14,12,72.97,18.00,1530.00,4225,20240510,-22.60,861,20231205,279.79,4225,-22.60,20240510,966,238.51,20240104,4225,-22.60,20240510,949,244.57,20231211,5.34,N,039980,500,361 억,,1980571,N,N,0,N,00,N
20241210,150444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3195,335,2,11.71,144848375355,46840239,87.46,2975,3220,2960,3715,2005,2860,3092.39,2.74,0,278039,3426,3142,2861,2577,2296,3285,2720,361,855,500,1830,5,1,72297244,2310,177.50,2.09,12,64.79,18.00,1530.00,4225,20240510,-24.38,861,20231205,271.08,4225,-24.38,20240510,966,230.75,20240104,4225,-24.38,20240510,949,236.67,20231211,5.34,N,039980,500,361 억,,1980571,N,N,0,N,00,N
20241210,140444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3150,290,2,10.14,117726908325,38291617,71.50,2975,3195,2960,3715,2005,2860,3074.48,2.74,0,367564,3426,3142,2861,2577,2296,3285,2720,361,855,500,1830,5,1,72297244,2277,175.00,2.06,12,52.96,18.00,1530.00,4225,20240510,-25.44,861,20231205,265.85,4225,-25.44,20240510,966,226.09,20240104,4225,-25.44,20240510,949,231.93,20231211,5.34,N,039980,500,361 억,,1980571,N,N,0,N,00,N
20241210,130443,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3060,200,2,6.99,81752635220,26834738,50.11,2975,3125,2960,3715,2005,2860,3046.52,2.74,0,563788,3426,3142,2861,2577,2296,3285,2720,361,855,500,1830,5,1,72297244,2212,170.00,2.00,12,37.12,18.00,1530.00,4225,20240510,-27.57,861,20231205,255.40,4225,-27.57,20240510,966,216.77,20240104,4225,-27.57,20240510,949,222.44,20231211,5.34,N,039980,500,361 억,,1980571,N,N,0,N,00,N
20241210,120443,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3030,170,2,5.94,73200332130,24014277,44.84,2975,3125,2960,3715,2005,2860,3048.20,2.74,0,291917,3426,3142,2861,2577,2296,3285,2720,361,855,500,1830,5,1,72297244,2191,168.33,1.98,12,33.22,18.00,1530.00,4225,20240510,-28.28,861,20231205,251.92,4225,-28.28,20240510,966,213.66,20240104,4225,-28.28,20240510,949,219.28,20231211,5.34,N,039980,500,361 억,,1980571,N,N,0,N,00,N
20241210,110442,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3075,215,2,7.52,60630148610,19928001,37.21,2975,3120,2960,3715,2005,2860,3042.46,2.74,0,181345,3426,3142,2861,2577,2296,3285,2720,361,855,500,1830,5,1,72297244,2223,170.83,2.01,12,27.56,18.00,1530.00,4225,20240510,-27.22,861,20231205,257.14,4225,-27.22,20240510,966,218.32,20240104,4225,-27.22,20240510,949,224.03,20231211,5.34,N,039980,500,361 억,,1980571,N,N,0,N,00,N
20241210,100443,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3030,170,2,5.94,48139213395,15840988,29.58,2975,3120,2960,3715,2005,2860,3038.90,2.74,0,-241582,3426,3142,2861,2577,2296,3285,2720,361,855,500,1830,5,1,72297244,2191,168.33,1.98,12,21.91,18.00,1530.00,4225,20240510,-28.28,861,20231205,251.92,4225,-28.28,20240510,966,213.66,20240104,4225,-28.28,20240510,949,219.28,20231211,5.34,N,039980,500,361 억,,1980571,N,N,0,N,00,N
20241210,090446,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3030,170,2,5.94,15116938840,4986603,9.31,2975,3085,2970,3715,2005,2860,3031.52,2.74,0,-56590,3426,3142,2861,2577,2296,3285,2720,361,855,500,1830,5,1,72297244,2191,168.33,1.98,12,6.90,18.00,1530.00,4225,20240510,-28.28,861,20231205,251.92,4225,-28.28,20240510,966,213.66,20240104,4225,-28.28,20240510,949,219.28,20231211,5.34,N,039980,500,361 억,,1980571,N,N,0,N,00,N
20241209,160441,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2860,110,2,4.00,152737801690,51744584,156.18,2610,3145,2580,3575,1925,2750,2951.93,1.16,0,1208567,3300,3025,2885,2610,2470,2955,2540,361,825,500,1760,5,1,72297244,2068,158.89,1.87,12,71.57,18.00,1530.00,4225,20240510,-32.31,849,20231130,236.87,4225,-32.31,20240510,966,196.07,20240104,4225,-32.31,20240510,949,201.37,20231211,5.80,N,039980,500,361 억,,841055,N,N,0,N,00,N
20241209,150444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2925,175,2,6.36,146275081950,49505066,149.42,2610,3145,2580,3575,1925,2750,2954.75,1.16,0,1125742,3300,3025,2885,2610,2470,2955,2540,361,825,500,1760,5,1,72297244,2115,162.50,1.91,12,68.47,18.00,1530.00,4225,20240510,-30.77,849,20231130,244.52,4225,-30.77,20240510,966,202.80,20240104,4225,-30.77,20240510,949,208.22,20231211,5.80,N,039980,500,361 억,,841055,N,N,0,N,00,N
20241209,140443,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3015,265,2,9.64,129626115780,43883876,132.46,2610,3145,2580,3575,1925,2750,2953.84,1.16,0,712816,3300,3025,2885,2610,2470,2955,2540,361,825,500,1760,5,1,72297244,2180,167.50,1.97,12,60.70,18.00,1530.00,4225,20240510,-28.64,849,20231130,255.12,4225,-28.64,20240510,966,212.11,20240104,4225,-28.64,20240510,949,217.70,20231211,5.80,N,039980,500,361 억,,841055,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 160443 57 100.00 KOSDAQ N N N N N 3270 410 2 14.34 164017944575 52758463 98.51 2975 3270 2960 3715 2005 2860 3107.75 2.74 0 195981 3426 3142 2861 2577 2296 3285 2720 361 855 500 1830 5 1 72297244 2364 181.67 2.14 12 72.97 18.00 1530.00 4225 20240510 -22.60 861 20231205 279.79 4225 -22.60 20240510 966 238.51 20240104 4225 -22.60 20240510 949 244.57 20231211 5.34 N 039980 500 361 억 1980571 N N 0 N 00 N
3 20241210 150444 57 100.00 KOSDAQ N N N N N 3195 335 2 11.71 144848375355 46840239 87.46 2975 3220 2960 3715 2005 2860 3092.39 2.74 0 278039 3426 3142 2861 2577 2296 3285 2720 361 855 500 1830 5 1 72297244 2310 177.50 2.09 12 64.79 18.00 1530.00 4225 20240510 -24.38 861 20231205 271.08 4225 -24.38 20240510 966 230.75 20240104 4225 -24.38 20240510 949 236.67 20231211 5.34 N 039980 500 361 억 1980571 N N 0 N 00 N
4 20241210 140444 57 100.00 KOSDAQ N N N N N 3150 290 2 10.14 117726908325 38291617 71.50 2975 3195 2960 3715 2005 2860 3074.48 2.74 0 367564 3426 3142 2861 2577 2296 3285 2720 361 855 500 1830 5 1 72297244 2277 175.00 2.06 12 52.96 18.00 1530.00 4225 20240510 -25.44 861 20231205 265.85 4225 -25.44 20240510 966 226.09 20240104 4225 -25.44 20240510 949 231.93 20231211 5.34 N 039980 500 361 억 1980571 N N 0 N 00 N
5 20241210 130443 57 100.00 KOSDAQ N N N N N 3060 200 2 6.99 81752635220 26834738 50.11 2975 3125 2960 3715 2005 2860 3046.52 2.74 0 563788 3426 3142 2861 2577 2296 3285 2720 361 855 500 1830 5 1 72297244 2212 170.00 2.00 12 37.12 18.00 1530.00 4225 20240510 -27.57 861 20231205 255.40 4225 -27.57 20240510 966 216.77 20240104 4225 -27.57 20240510 949 222.44 20231211 5.34 N 039980 500 361 억 1980571 N N 0 N 00 N
6 20241210 120443 57 100.00 KOSDAQ N N N N N 3030 170 2 5.94 73200332130 24014277 44.84 2975 3125 2960 3715 2005 2860 3048.20 2.74 0 291917 3426 3142 2861 2577 2296 3285 2720 361 855 500 1830 5 1 72297244 2191 168.33 1.98 12 33.22 18.00 1530.00 4225 20240510 -28.28 861 20231205 251.92 4225 -28.28 20240510 966 213.66 20240104 4225 -28.28 20240510 949 219.28 20231211 5.34 N 039980 500 361 억 1980571 N N 0 N 00 N
7 20241210 110442 57 100.00 KOSDAQ N N N N N 3075 215 2 7.52 60630148610 19928001 37.21 2975 3120 2960 3715 2005 2860 3042.46 2.74 0 181345 3426 3142 2861 2577 2296 3285 2720 361 855 500 1830 5 1 72297244 2223 170.83 2.01 12 27.56 18.00 1530.00 4225 20240510 -27.22 861 20231205 257.14 4225 -27.22 20240510 966 218.32 20240104 4225 -27.22 20240510 949 224.03 20231211 5.34 N 039980 500 361 억 1980571 N N 0 N 00 N
8 20241210 100443 57 100.00 KOSDAQ N N N N N 3030 170 2 5.94 48139213395 15840988 29.58 2975 3120 2960 3715 2005 2860 3038.90 2.74 0 -241582 3426 3142 2861 2577 2296 3285 2720 361 855 500 1830 5 1 72297244 2191 168.33 1.98 12 21.91 18.00 1530.00 4225 20240510 -28.28 861 20231205 251.92 4225 -28.28 20240510 966 213.66 20240104 4225 -28.28 20240510 949 219.28 20231211 5.34 N 039980 500 361 억 1980571 N N 0 N 00 N
9 20241210 090446 57 100.00 KOSDAQ N N N N N 3030 170 2 5.94 15116938840 4986603 9.31 2975 3085 2970 3715 2005 2860 3031.52 2.74 0 -56590 3426 3142 2861 2577 2296 3285 2720 361 855 500 1830 5 1 72297244 2191 168.33 1.98 12 6.90 18.00 1530.00 4225 20240510 -28.28 861 20231205 251.92 4225 -28.28 20240510 966 213.66 20240104 4225 -28.28 20240510 949 219.28 20231211 5.34 N 039980 500 361 억 1980571 N N 0 N 00 N
10 20241209 160441 57 100.00 KOSDAQ N N N N N 2860 110 2 4.00 152737801690 51744584 156.18 2610 3145 2580 3575 1925 2750 2951.93 1.16 0 1208567 3300 3025 2885 2610 2470 2955 2540 361 825 500 1760 5 1 72297244 2068 158.89 1.87 12 71.57 18.00 1530.00 4225 20240510 -32.31 849 20231130 236.87 4225 -32.31 20240510 966 196.07 20240104 4225 -32.31 20240510 949 201.37 20231211 5.80 N 039980 500 361 억 841055 N N 0 N 00 N
11 20241209 150444 57 100.00 KOSDAQ N N N N N 2925 175 2 6.36 146275081950 49505066 149.42 2610 3145 2580 3575 1925 2750 2954.75 1.16 0 1125742 3300 3025 2885 2610 2470 2955 2540 361 825 500 1760 5 1 72297244 2115 162.50 1.91 12 68.47 18.00 1530.00 4225 20240510 -30.77 849 20231130 244.52 4225 -30.77 20240510 966 202.80 20240104 4225 -30.77 20240510 949 208.22 20231211 5.80 N 039980 500 361 억 841055 N N 0 N 00 N
12 20241209 140443 57 100.00 KOSDAQ N N N N N 3015 265 2 9.64 129626115780 43883876 132.46 2610 3145 2580 3575 1925 2750 2953.84 1.16 0 712816 3300 3025 2885 2610 2470 2955 2540 361 825 500 1760 5 1 72297244 2180 167.50 1.97 12 60.70 18.00 1530.00 4225 20240510 -28.64 849 20231130 255.12 4225 -28.64 20240510 966 212.11 20240104 4225 -28.64 20240510 949 217.70 20231211 5.80 N 039980 500 361 억 841055 N N 0 N 00 N