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
041460/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
20241210,160446,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2760,160,2,6.15,280523080,103624,47.77,2590,2770,2590,3380,1820,2600,2706.95,1.15,0,41042,2973,2786,2673,2486,2373,2730,2430,107,780,500,1710,5,1,19000000,524,22.08,0.97,12,0.55,125.00,2832.00,5680,20240110,-51.41,2560,20241209,7.81,5680,-51.41,20240110,2560,7.81,20241209,5680,-51.41,20240110,2560,7.81,20241209,2.78,N,041460,500,107 억,,219007,N,N,0,N,00,N
20241210,150447,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2765,165,2,6.35,267869815,99025,45.65,2590,2770,2590,3380,1820,2600,2705.07,1.15,0,39708,2973,2786,2673,2486,2373,2730,2430,107,780,500,1710,5,1,19000000,525,22.12,0.98,12,0.52,125.00,2832.00,5680,20240110,-51.32,2560,20241209,8.01,5680,-51.32,20240110,2560,8.01,20241209,5680,-51.32,20240110,2560,8.01,20241209,2.78,N,041460,500,107 억,,219007,N,N,0,N,00,N
20241210,140446,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2760,160,2,6.15,243402385,90157,41.56,2590,2770,2590,3380,1820,2600,2699.76,1.15,0,37180,2973,2786,2673,2486,2373,2730,2430,107,780,500,1710,5,1,19000000,524,22.08,0.97,12,0.47,125.00,2832.00,5680,20240110,-51.41,2560,20241209,7.81,5680,-51.41,20240110,2560,7.81,20241209,5680,-51.41,20240110,2560,7.81,20241209,2.78,N,041460,500,107 억,,219007,N,N,0,N,00,N
20241210,130445,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2730,130,2,5.00,223732835,83014,38.27,2590,2750,2590,3380,1820,2600,2695.12,1.15,0,31548,2973,2786,2673,2486,2373,2730,2430,107,780,500,1710,5,1,19000000,519,21.84,0.96,12,0.44,125.00,2832.00,5680,20240110,-51.94,2560,20241209,6.64,5680,-51.94,20240110,2560,6.64,20241209,5680,-51.94,20240110,2560,6.64,20241209,2.78,N,041460,500,107 억,,219007,N,N,0,N,00,N
20241210,120446,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2745,145,2,5.58,217114710,80588,37.15,2590,2750,2590,3380,1820,2600,2694.13,1.15,0,30682,2973,2786,2673,2486,2373,2730,2430,107,780,500,1710,5,1,19000000,522,21.96,0.97,12,0.42,125.00,2832.00,5680,20240110,-51.67,2560,20241209,7.23,5680,-51.67,20240110,2560,7.23,20241209,5680,-51.67,20240110,2560,7.23,20241209,2.78,N,041460,500,107 억,,219007,N,N,0,N,00,N
20241210,110445,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2745,145,2,5.58,137592220,51186,23.60,2590,2745,2590,3380,1820,2600,2688.08,1.15,0,22986,2973,2786,2673,2486,2373,2730,2430,107,780,500,1710,5,1,19000000,522,21.96,0.97,12,0.27,125.00,2832.00,5680,20240110,-51.67,2560,20241209,7.23,5680,-51.67,20240110,2560,7.23,20241209,5680,-51.67,20240110,2560,7.23,20241209,2.78,N,041460,500,107 억,,219007,N,N,0,N,00,N
20241210,100446,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2710,110,2,4.23,93562555,35019,16.14,2590,2725,2590,3380,1820,2600,2671.77,1.15,0,15235,2973,2786,2673,2486,2373,2730,2430,107,780,500,1710,5,1,19000000,515,21.68,0.96,12,0.18,125.00,2832.00,5680,20240110,-52.29,2560,20241209,5.86,5680,-52.29,20240110,2560,5.86,20241209,5680,-52.29,20240110,2560,5.86,20241209,2.78,N,041460,500,107 억,,219007,N,N,0,N,00,N
20241210,090449,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2700,100,2,3.85,35515855,13547,6.24,2590,2700,2590,3380,1820,2600,2621.68,1.15,0,3032,2973,2786,2673,2486,2373,2730,2430,107,780,500,1710,5,1,19000000,513,21.60,0.95,12,0.07,125.00,2832.00,5680,20240110,-52.46,2560,20241209,5.47,5680,-52.46,20240110,2560,5.47,20241209,5680,-52.46,20240110,2560,5.47,20241209,2.78,N,041460,500,107 억,,219007,N,N,0,N,00,N
20241209,160444,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2600,-235,5,-8.29,571802855,216591,180.72,2825,2860,2560,3685,1985,2835,2640.18,1.21,0,-11215,3041,2937,2856,2752,2671,2897,2712,107,850,500,1870,5,1,19000000,494,20.80,0.92,12,1.14,125.00,2832.00,5680,20240110,-54.23,2560,20241209,1.56,5680,-54.23,20240110,2560,1.56,20241209,5680,-54.23,20240110,2560,1.56,20241209,2.81,N,041460,500,107 억,,229037,N,N,0,N,00,N
20241209,150447,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2595,-240,5,-8.47,481669575,181789,151.68,2825,2860,2560,3685,1985,2835,2649.61,1.21,0,-11013,3041,2937,2856,2752,2671,2897,2712,107,850,500,1870,5,1,19000000,493,20.76,0.92,12,0.96,125.00,2832.00,5680,20240110,-54.31,2560,20241209,1.37,5680,-54.31,20240110,2560,1.37,20241209,5680,-54.31,20240110,2560,1.37,20241209,2.81,N,041460,500,107 억,,229037,N,N,0,N,00,N
20241209,140445,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2615,-220,5,-7.76,396991610,149048,124.36,2825,2860,2565,3685,1985,2835,2663.52,1.21,0,-21697,3041,2937,2856,2752,2671,2897,2712,107,850,500,1870,5,1,19000000,497,20.92,0.92,12,0.78,125.00,2832.00,5680,20240110,-53.96,2565,20241209,1.95,5680,-53.96,20240110,2565,1.95,20241209,5680,-53.96,20240110,2565,1.95,20241209,2.81,N,041460,500,107 억,,229037,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 160446 57 100.00 KOSDAQ N N N N N 2760 160 2 6.15 280523080 103624 47.77 2590 2770 2590 3380 1820 2600 2706.95 1.15 0 41042 2973 2786 2673 2486 2373 2730 2430 107 780 500 1710 5 1 19000000 524 22.08 0.97 12 0.55 125.00 2832.00 5680 20240110 -51.41 2560 20241209 7.81 5680 -51.41 20240110 2560 7.81 20241209 5680 -51.41 20240110 2560 7.81 20241209 2.78 N 041460 500 107 억 219007 N N 0 N 00 N
3 20241210 150447 57 100.00 KOSDAQ N N N N N 2765 165 2 6.35 267869815 99025 45.65 2590 2770 2590 3380 1820 2600 2705.07 1.15 0 39708 2973 2786 2673 2486 2373 2730 2430 107 780 500 1710 5 1 19000000 525 22.12 0.98 12 0.52 125.00 2832.00 5680 20240110 -51.32 2560 20241209 8.01 5680 -51.32 20240110 2560 8.01 20241209 5680 -51.32 20240110 2560 8.01 20241209 2.78 N 041460 500 107 억 219007 N N 0 N 00 N
4 20241210 140446 57 100.00 KOSDAQ N N N N N 2760 160 2 6.15 243402385 90157 41.56 2590 2770 2590 3380 1820 2600 2699.76 1.15 0 37180 2973 2786 2673 2486 2373 2730 2430 107 780 500 1710 5 1 19000000 524 22.08 0.97 12 0.47 125.00 2832.00 5680 20240110 -51.41 2560 20241209 7.81 5680 -51.41 20240110 2560 7.81 20241209 5680 -51.41 20240110 2560 7.81 20241209 2.78 N 041460 500 107 억 219007 N N 0 N 00 N
5 20241210 130445 57 100.00 KOSDAQ N N N N N 2730 130 2 5.00 223732835 83014 38.27 2590 2750 2590 3380 1820 2600 2695.12 1.15 0 31548 2973 2786 2673 2486 2373 2730 2430 107 780 500 1710 5 1 19000000 519 21.84 0.96 12 0.44 125.00 2832.00 5680 20240110 -51.94 2560 20241209 6.64 5680 -51.94 20240110 2560 6.64 20241209 5680 -51.94 20240110 2560 6.64 20241209 2.78 N 041460 500 107 억 219007 N N 0 N 00 N
6 20241210 120446 57 100.00 KOSDAQ N N N N N 2745 145 2 5.58 217114710 80588 37.15 2590 2750 2590 3380 1820 2600 2694.13 1.15 0 30682 2973 2786 2673 2486 2373 2730 2430 107 780 500 1710 5 1 19000000 522 21.96 0.97 12 0.42 125.00 2832.00 5680 20240110 -51.67 2560 20241209 7.23 5680 -51.67 20240110 2560 7.23 20241209 5680 -51.67 20240110 2560 7.23 20241209 2.78 N 041460 500 107 억 219007 N N 0 N 00 N
7 20241210 110445 57 100.00 KOSDAQ N N N N N 2745 145 2 5.58 137592220 51186 23.60 2590 2745 2590 3380 1820 2600 2688.08 1.15 0 22986 2973 2786 2673 2486 2373 2730 2430 107 780 500 1710 5 1 19000000 522 21.96 0.97 12 0.27 125.00 2832.00 5680 20240110 -51.67 2560 20241209 7.23 5680 -51.67 20240110 2560 7.23 20241209 5680 -51.67 20240110 2560 7.23 20241209 2.78 N 041460 500 107 억 219007 N N 0 N 00 N
8 20241210 100446 57 100.00 KOSDAQ N N N N N 2710 110 2 4.23 93562555 35019 16.14 2590 2725 2590 3380 1820 2600 2671.77 1.15 0 15235 2973 2786 2673 2486 2373 2730 2430 107 780 500 1710 5 1 19000000 515 21.68 0.96 12 0.18 125.00 2832.00 5680 20240110 -52.29 2560 20241209 5.86 5680 -52.29 20240110 2560 5.86 20241209 5680 -52.29 20240110 2560 5.86 20241209 2.78 N 041460 500 107 억 219007 N N 0 N 00 N
9 20241210 090449 57 100.00 KOSDAQ N N N N N 2700 100 2 3.85 35515855 13547 6.24 2590 2700 2590 3380 1820 2600 2621.68 1.15 0 3032 2973 2786 2673 2486 2373 2730 2430 107 780 500 1710 5 1 19000000 513 21.60 0.95 12 0.07 125.00 2832.00 5680 20240110 -52.46 2560 20241209 5.47 5680 -52.46 20240110 2560 5.47 20241209 5680 -52.46 20240110 2560 5.47 20241209 2.78 N 041460 500 107 억 219007 N N 0 N 00 N
10 20241209 160444 57 100.00 KOSDAQ 신저가 N N N N N 2600 -235 5 -8.29 571802855 216591 180.72 2825 2860 2560 3685 1985 2835 2640.18 1.21 0 -11215 3041 2937 2856 2752 2671 2897 2712 107 850 500 1870 5 1 19000000 494 20.80 0.92 12 1.14 125.00 2832.00 5680 20240110 -54.23 2560 20241209 1.56 5680 -54.23 20240110 2560 1.56 20241209 5680 -54.23 20240110 2560 1.56 20241209 2.81 N 041460 500 107 억 229037 N N 0 N 00 N
11 20241209 150447 57 100.00 KOSDAQ 신저가 N N N N N 2595 -240 5 -8.47 481669575 181789 151.68 2825 2860 2560 3685 1985 2835 2649.61 1.21 0 -11013 3041 2937 2856 2752 2671 2897 2712 107 850 500 1870 5 1 19000000 493 20.76 0.92 12 0.96 125.00 2832.00 5680 20240110 -54.31 2560 20241209 1.37 5680 -54.31 20240110 2560 1.37 20241209 5680 -54.31 20240110 2560 1.37 20241209 2.81 N 041460 500 107 억 229037 N N 0 N 00 N
12 20241209 140445 57 100.00 KOSDAQ 신저가 N N N N N 2615 -220 5 -7.76 396991610 149048 124.36 2825 2860 2565 3685 1985 2835 2663.52 1.21 0 -21697 3041 2937 2856 2752 2671 2897 2712 107 850 500 1870 5 1 19000000 497 20.92 0.92 12 0.78 125.00 2832.00 5680 20240110 -53.96 2565 20241209 1.95 5680 -53.96 20240110 2565 1.95 20241209 5680 -53.96 20240110 2565 1.95 20241209 2.81 N 041460 500 107 억 229037 N N 0 N 00 N