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
040160/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,2520,100,2,4.13,42606300,17078,58.31,2435,2520,2435,3145,1695,2420,2494.81,27.57,0,-209,2733,2576,2488,2331,2243,2532,2287,60,725,500,1450,5,1,12055535,304,10.33,0.35,12,0.14,244.00,7197.00,6120,20231204,-58.82,2270,20241114,11.01,4270,-40.98,20240102,2270,11.01,20241114,5950,-57.65,20231226,2270,11.01,20241114,0.67,N,040160,500,60 억,,3323487,N,N,0,N,00,N
20241210,150445,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2520,100,2,4.13,36056670,14471,49.41,2435,2520,2435,3145,1695,2420,2491.65,27.57,0,-370,2733,2576,2488,2331,2243,2532,2287,60,725,500,1450,5,1,12055535,304,10.33,0.35,12,0.12,244.00,7197.00,6120,20231204,-58.82,2270,20241114,11.01,4270,-40.98,20240102,2270,11.01,20241114,5950,-57.65,20231226,2270,11.01,20241114,0.67,N,040160,500,60 억,,3323487,N,N,0,N,00,N
20241210,140444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2515,95,2,3.93,33174345,13327,45.50,2435,2515,2435,3145,1695,2420,2489.26,27.57,0,-379,2733,2576,2488,2331,2243,2532,2287,60,725,500,1450,5,1,12055535,303,10.31,0.35,12,0.11,244.00,7197.00,6120,20231204,-58.91,2270,20241114,10.79,4270,-41.10,20240102,2270,10.79,20241114,5950,-57.73,20231226,2270,10.79,20241114,0.67,N,040160,500,60 억,,3323487,N,N,0,N,00,N
20241210,130443,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2515,95,2,3.93,27068460,10898,37.21,2435,2515,2435,3145,1695,2420,2483.80,27.57,0,-379,2733,2576,2488,2331,2243,2532,2287,60,725,500,1450,5,1,12055535,303,10.31,0.35,12,0.09,244.00,7197.00,6120,20231204,-58.91,2270,20241114,10.79,4270,-41.10,20240102,2270,10.79,20241114,5950,-57.73,20231226,2270,10.79,20241114,0.67,N,040160,500,60 억,,3323487,N,N,0,N,00,N
20241210,120444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2490,70,2,2.89,26387905,10627,36.28,2435,2515,2435,3145,1695,2420,2483.10,27.57,0,-379,2733,2576,2488,2331,2243,2532,2287,60,725,500,1450,5,1,12055535,300,10.20,0.35,12,0.09,244.00,7197.00,6120,20231204,-59.31,2270,20241114,9.69,4270,-41.69,20240102,2270,9.69,20241114,5950,-58.15,20231226,2270,9.69,20241114,0.67,N,040160,500,60 억,,3323487,N,N,0,N,00,N
20241210,110442,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2485,65,2,2.69,13448030,5445,18.59,2435,2515,2435,3145,1695,2420,2469.79,27.57,0,-574,2733,2576,2488,2331,2243,2532,2287,60,725,500,1450,5,1,12055535,300,10.18,0.35,12,0.05,244.00,7197.00,6120,20231204,-59.40,2270,20241114,9.47,4270,-41.80,20240102,2270,9.47,20241114,5950,-58.24,20231226,2270,9.47,20241114,0.67,N,040160,500,60 억,,3323487,N,N,0,N,00,N
20241210,100443,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2485,65,2,2.69,7889935,3208,10.95,2435,2515,2435,3145,1695,2420,2459.46,27.57,0,-574,2733,2576,2488,2331,2243,2532,2287,60,725,500,1450,5,1,12055535,300,10.18,0.35,12,0.03,244.00,7197.00,6120,20231204,-59.40,2270,20241114,9.47,4270,-41.80,20240102,2270,9.47,20241114,5950,-58.24,20231226,2270,9.47,20241114,0.67,N,040160,500,60 억,,3323487,N,N,0,N,00,N
20241210,090446,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2485,65,2,2.69,3307990,1357,4.63,2435,2485,2435,3145,1695,2420,2437.72,27.57,0,-117,2733,2576,2488,2331,2243,2532,2287,60,725,500,1450,5,1,12055535,300,10.18,0.35,12,0.01,244.00,7197.00,6120,20231204,-59.40,2270,20241114,9.47,4270,-41.80,20240102,2270,9.47,20241114,5950,-58.24,20231226,2270,9.47,20241114,0.67,N,040160,500,60 억,,3323487,N,N,0,N,00,N
20241209,160441,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2420,-250,5,-9.36,72661635,29290,190.79,2645,2645,2400,3470,1870,2670,2481.08,27.56,0,1881,2736,2702,2641,2607,2546,2720,2625,60,800,500,1600,5,1,12055535,292,9.92,0.34,12,0.24,244.00,7197.00,6120,20231204,-60.46,2270,20241114,6.61,4270,-43.33,20240102,2270,6.61,20241114,5950,-59.33,20231226,2270,6.61,20241114,0.67,N,040160,500,60 억,,3322139,N,N,0,N,00,N
20241209,150444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2445,-225,5,-8.43,69724825,28077,182.89,2645,2645,2400,3470,1870,2670,2483.34,27.56,0,2455,2736,2702,2641,2607,2546,2720,2625,60,800,500,1600,5,1,12055535,295,10.02,0.34,12,0.23,244.00,7197.00,6120,20231204,-60.05,2270,20241114,7.71,4270,-42.74,20240102,2270,7.71,20241114,5950,-58.91,20231226,2270,7.71,20241114,0.67,N,040160,500,60 억,,3322139,N,N,0,N,00,N
20241209,140443,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2470,-200,5,-7.49,67302935,27089,176.45,2645,2645,2400,3470,1870,2670,2484.51,27.56,0,2772,2736,2702,2641,2607,2546,2720,2625,60,800,500,1600,5,1,12055535,298,10.12,0.34,12,0.22,244.00,7197.00,6120,20231204,-59.64,2270,20241114,8.81,4270,-42.15,20240102,2270,8.81,20241114,5950,-58.49,20231226,2270,8.81,20241114,0.67,N,040160,500,60 억,,3322139,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 2520 100 2 4.13 42606300 17078 58.31 2435 2520 2435 3145 1695 2420 2494.81 27.57 0 -209 2733 2576 2488 2331 2243 2532 2287 60 725 500 1450 5 1 12055535 304 10.33 0.35 12 0.14 244.00 7197.00 6120 20231204 -58.82 2270 20241114 11.01 4270 -40.98 20240102 2270 11.01 20241114 5950 -57.65 20231226 2270 11.01 20241114 0.67 N 040160 500 60 억 3323487 N N 0 N 00 N
3 20241210 150445 57 100.00 KOSDAQ N N N N N 2520 100 2 4.13 36056670 14471 49.41 2435 2520 2435 3145 1695 2420 2491.65 27.57 0 -370 2733 2576 2488 2331 2243 2532 2287 60 725 500 1450 5 1 12055535 304 10.33 0.35 12 0.12 244.00 7197.00 6120 20231204 -58.82 2270 20241114 11.01 4270 -40.98 20240102 2270 11.01 20241114 5950 -57.65 20231226 2270 11.01 20241114 0.67 N 040160 500 60 억 3323487 N N 0 N 00 N
4 20241210 140444 57 100.00 KOSDAQ N N N N N 2515 95 2 3.93 33174345 13327 45.50 2435 2515 2435 3145 1695 2420 2489.26 27.57 0 -379 2733 2576 2488 2331 2243 2532 2287 60 725 500 1450 5 1 12055535 303 10.31 0.35 12 0.11 244.00 7197.00 6120 20231204 -58.91 2270 20241114 10.79 4270 -41.10 20240102 2270 10.79 20241114 5950 -57.73 20231226 2270 10.79 20241114 0.67 N 040160 500 60 억 3323487 N N 0 N 00 N
5 20241210 130443 57 100.00 KOSDAQ N N N N N 2515 95 2 3.93 27068460 10898 37.21 2435 2515 2435 3145 1695 2420 2483.80 27.57 0 -379 2733 2576 2488 2331 2243 2532 2287 60 725 500 1450 5 1 12055535 303 10.31 0.35 12 0.09 244.00 7197.00 6120 20231204 -58.91 2270 20241114 10.79 4270 -41.10 20240102 2270 10.79 20241114 5950 -57.73 20231226 2270 10.79 20241114 0.67 N 040160 500 60 억 3323487 N N 0 N 00 N
6 20241210 120444 57 100.00 KOSDAQ N N N N N 2490 70 2 2.89 26387905 10627 36.28 2435 2515 2435 3145 1695 2420 2483.10 27.57 0 -379 2733 2576 2488 2331 2243 2532 2287 60 725 500 1450 5 1 12055535 300 10.20 0.35 12 0.09 244.00 7197.00 6120 20231204 -59.31 2270 20241114 9.69 4270 -41.69 20240102 2270 9.69 20241114 5950 -58.15 20231226 2270 9.69 20241114 0.67 N 040160 500 60 억 3323487 N N 0 N 00 N
7 20241210 110442 57 100.00 KOSDAQ N N N N N 2485 65 2 2.69 13448030 5445 18.59 2435 2515 2435 3145 1695 2420 2469.79 27.57 0 -574 2733 2576 2488 2331 2243 2532 2287 60 725 500 1450 5 1 12055535 300 10.18 0.35 12 0.05 244.00 7197.00 6120 20231204 -59.40 2270 20241114 9.47 4270 -41.80 20240102 2270 9.47 20241114 5950 -58.24 20231226 2270 9.47 20241114 0.67 N 040160 500 60 억 3323487 N N 0 N 00 N
8 20241210 100443 57 100.00 KOSDAQ N N N N N 2485 65 2 2.69 7889935 3208 10.95 2435 2515 2435 3145 1695 2420 2459.46 27.57 0 -574 2733 2576 2488 2331 2243 2532 2287 60 725 500 1450 5 1 12055535 300 10.18 0.35 12 0.03 244.00 7197.00 6120 20231204 -59.40 2270 20241114 9.47 4270 -41.80 20240102 2270 9.47 20241114 5950 -58.24 20231226 2270 9.47 20241114 0.67 N 040160 500 60 억 3323487 N N 0 N 00 N
9 20241210 090446 57 100.00 KOSDAQ N N N N N 2485 65 2 2.69 3307990 1357 4.63 2435 2485 2435 3145 1695 2420 2437.72 27.57 0 -117 2733 2576 2488 2331 2243 2532 2287 60 725 500 1450 5 1 12055535 300 10.18 0.35 12 0.01 244.00 7197.00 6120 20231204 -59.40 2270 20241114 9.47 4270 -41.80 20240102 2270 9.47 20241114 5950 -58.24 20231226 2270 9.47 20241114 0.67 N 040160 500 60 억 3323487 N N 0 N 00 N
10 20241209 160441 57 100.00 KOSDAQ N N N N N 2420 -250 5 -9.36 72661635 29290 190.79 2645 2645 2400 3470 1870 2670 2481.08 27.56 0 1881 2736 2702 2641 2607 2546 2720 2625 60 800 500 1600 5 1 12055535 292 9.92 0.34 12 0.24 244.00 7197.00 6120 20231204 -60.46 2270 20241114 6.61 4270 -43.33 20240102 2270 6.61 20241114 5950 -59.33 20231226 2270 6.61 20241114 0.67 N 040160 500 60 억 3322139 N N 0 N 00 N
11 20241209 150444 57 100.00 KOSDAQ N N N N N 2445 -225 5 -8.43 69724825 28077 182.89 2645 2645 2400 3470 1870 2670 2483.34 27.56 0 2455 2736 2702 2641 2607 2546 2720 2625 60 800 500 1600 5 1 12055535 295 10.02 0.34 12 0.23 244.00 7197.00 6120 20231204 -60.05 2270 20241114 7.71 4270 -42.74 20240102 2270 7.71 20241114 5950 -58.91 20231226 2270 7.71 20241114 0.67 N 040160 500 60 억 3322139 N N 0 N 00 N
12 20241209 140443 57 100.00 KOSDAQ N N N N N 2470 -200 5 -7.49 67302935 27089 176.45 2645 2645 2400 3470 1870 2670 2484.51 27.56 0 2772 2736 2702 2641 2607 2546 2720 2625 60 800 500 1600 5 1 12055535 298 10.12 0.34 12 0.22 244.00 7197.00 6120 20231204 -59.64 2270 20241114 8.81 4270 -42.15 20240102 2270 8.81 20241114 5950 -58.49 20231226 2270 8.81 20241114 0.67 N 040160 500 60 억 3322139 N N 0 N 00 N