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
041520/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,,유통,N,N,N,N, ,N,4680,180,2,4.00,42986945,9237,45.84,4500,4850,4500,5850,3150,4500,4653.78,1.14,0,-195,5170,4835,4665,4330,4160,4750,4245,61,1350,500,3060,5,1,12188730,570,-7.27,0.30,12,0.08,-644.00,15357.00,8520,20240401,-45.07,4495,20241209,4.12,8520,-45.07,20240401,4495,4.12,20241209,8520,-45.07,20240401,4495,4.12,20241209,0.07,N,041520,500,60 억,,138849,N,N,0,N,00,N
20241210,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4660,160,2,3.56,40776590,8764,43.49,4500,4850,4500,5850,3150,4500,4652.74,1.14,0,-158,5170,4835,4665,4330,4160,4750,4245,61,1350,500,3060,5,1,12188730,568,-7.24,0.30,12,0.07,-644.00,15357.00,8520,20240401,-45.31,4495,20241209,3.67,8520,-45.31,20240401,4495,3.67,20241209,8520,-45.31,20240401,4495,3.67,20241209,0.07,N,041520,500,60 억,,138849,N,N,0,N,00,N
20241210,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,115,2,2.56,37450895,8044,39.92,4500,4850,4500,5850,3150,4500,4655.76,1.14,0,-257,5170,4835,4665,4330,4160,4750,4245,61,1350,500,3060,5,1,12188730,563,-7.17,0.30,12,0.07,-644.00,15357.00,8520,20240401,-45.83,4495,20241209,2.67,8520,-45.83,20240401,4495,2.67,20241209,8520,-45.83,20240401,4495,2.67,20241209,0.07,N,041520,500,60 억,,138849,N,N,0,N,00,N
20241210,130446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4690,190,2,4.22,15766865,3309,16.42,4500,4850,4500,5850,3150,4500,4764.84,1.14,0,-343,5170,4835,4665,4330,4160,4750,4245,61,1350,500,3060,5,1,12188730,572,-7.28,0.31,12,0.03,-644.00,15357.00,8520,20240401,-44.95,4495,20241209,4.34,8520,-44.95,20240401,4495,4.34,20241209,8520,-44.95,20240401,4495,4.34,20241209,0.07,N,041520,500,60 억,,138849,N,N,0,N,00,N
20241210,120447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4625,125,2,2.78,15276200,3203,15.89,4500,4850,4500,5850,3150,4500,4769.34,1.14,0,-348,5170,4835,4665,4330,4160,4750,4245,61,1350,500,3060,5,1,12188730,564,-7.18,0.30,12,0.03,-644.00,15357.00,8520,20240401,-45.72,4495,20241209,2.89,8520,-45.72,20240401,4495,2.89,20241209,8520,-45.72,20240401,4495,2.89,20241209,0.07,N,041520,500,60 억,,138849,N,N,0,N,00,N
20241210,110445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4820,320,2,7.11,12802740,2672,13.26,4500,4850,4500,5850,3150,4500,4791.44,1.14,0,-536,5170,4835,4665,4330,4160,4750,4245,61,1350,500,3060,5,1,12188730,587,-7.48,0.31,12,0.02,-644.00,15357.00,8520,20240401,-43.43,4495,20241209,7.23,8520,-43.43,20240401,4495,7.23,20241209,8520,-43.43,20240401,4495,7.23,20241209,0.07,N,041520,500,60 억,,138849,N,N,0,N,00,N
20241210,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4790,290,2,6.44,9286840,1938,9.62,4500,4850,4500,5850,3150,4500,4791.97,1.14,0,-536,5170,4835,4665,4330,4160,4750,4245,61,1350,500,3060,5,1,12188730,584,-7.44,0.31,12,0.02,-644.00,15357.00,8520,20240401,-43.78,4495,20241209,6.56,8520,-43.78,20240401,4495,6.56,20241209,8520,-43.78,20240401,4495,6.56,20241209,0.07,N,041520,500,60 억,,138849,N,N,0,N,00,N
20241210,090449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4500,0,3,0.00,117000,26,0.13,4500,4500,4500,5850,3150,4500,4500.00,1.14,0,0,5170,4835,4665,4330,4160,4750,4245,61,1350,500,3060,5,1,12188730,548,-6.99,0.29,12,0.00,-644.00,15357.00,8520,20240401,-47.18,4495,20241209,0.11,8520,-47.18,20240401,4495,0.11,20241209,8520,-47.18,20240401,4495,0.11,20241209,0.07,N,041520,500,60 억,,138849,Y,N,0,N,00,N
20241209,160444,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4500,-225,5,-4.76,91783040,20151,112.23,4600,5000,4495,6140,3310,4725,4555.31,1.15,0,-1058,5078,4901,4803,4626,4528,4852,4577,61,1415,500,3210,5,1,12188730,548,-6.99,0.29,12,0.17,-644.00,15357.00,8520,20240401,-47.18,4495,20241209,0.11,8520,-47.18,20240401,4495,0.11,20241209,8520,-47.18,20240401,4495,0.11,20241209,0.07,N,041520,500,60 억,,139887,N,N,0,N,00,N
20241209,150447,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4515,-210,5,-4.44,87424400,19184,106.84,4600,5000,4495,6140,3310,4725,4557.15,1.15,0,-972,5078,4901,4803,4626,4528,4852,4577,61,1415,500,3210,5,1,12188730,550,-7.01,0.29,12,0.16,-644.00,15357.00,8520,20240401,-47.01,4495,20241209,0.44,8520,-47.01,20240401,4495,0.44,20241209,8520,-47.01,20240401,4495,0.44,20241209,0.07,N,041520,500,60 억,,139887,N,N,0,N,00,N
20241209,140446,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4525,-200,5,-4.23,64375935,14070,78.36,4600,5000,4495,6140,3310,4725,4575.40,1.15,0,-1077,5078,4901,4803,4626,4528,4852,4577,61,1415,500,3210,5,1,12188730,552,-7.03,0.29,12,0.12,-644.00,15357.00,8520,20240401,-46.89,4495,20241209,0.67,8520,-46.89,20240401,4495,0.67,20241209,8520,-46.89,20240401,4495,0.67,20241209,0.07,N,041520,500,60 억,,139887,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 유통 N N N N N 4680 180 2 4.00 42986945 9237 45.84 4500 4850 4500 5850 3150 4500 4653.78 1.14 0 -195 5170 4835 4665 4330 4160 4750 4245 61 1350 500 3060 5 1 12188730 570 -7.27 0.30 12 0.08 -644.00 15357.00 8520 20240401 -45.07 4495 20241209 4.12 8520 -45.07 20240401 4495 4.12 20241209 8520 -45.07 20240401 4495 4.12 20241209 0.07 N 041520 500 60 억 138849 N N 0 N 00 N
3 20241210 150448 57 100.00 KOSDAQ 유통 N N N N N 4660 160 2 3.56 40776590 8764 43.49 4500 4850 4500 5850 3150 4500 4652.74 1.14 0 -158 5170 4835 4665 4330 4160 4750 4245 61 1350 500 3060 5 1 12188730 568 -7.24 0.30 12 0.07 -644.00 15357.00 8520 20240401 -45.31 4495 20241209 3.67 8520 -45.31 20240401 4495 3.67 20241209 8520 -45.31 20240401 4495 3.67 20241209 0.07 N 041520 500 60 억 138849 N N 0 N 00 N
4 20241210 140447 57 100.00 KOSDAQ 유통 N N N N N 4615 115 2 2.56 37450895 8044 39.92 4500 4850 4500 5850 3150 4500 4655.76 1.14 0 -257 5170 4835 4665 4330 4160 4750 4245 61 1350 500 3060 5 1 12188730 563 -7.17 0.30 12 0.07 -644.00 15357.00 8520 20240401 -45.83 4495 20241209 2.67 8520 -45.83 20240401 4495 2.67 20241209 8520 -45.83 20240401 4495 2.67 20241209 0.07 N 041520 500 60 억 138849 N N 0 N 00 N
5 20241210 130446 57 100.00 KOSDAQ 유통 N N N N N 4690 190 2 4.22 15766865 3309 16.42 4500 4850 4500 5850 3150 4500 4764.84 1.14 0 -343 5170 4835 4665 4330 4160 4750 4245 61 1350 500 3060 5 1 12188730 572 -7.28 0.31 12 0.03 -644.00 15357.00 8520 20240401 -44.95 4495 20241209 4.34 8520 -44.95 20240401 4495 4.34 20241209 8520 -44.95 20240401 4495 4.34 20241209 0.07 N 041520 500 60 억 138849 N N 0 N 00 N
6 20241210 120447 57 100.00 KOSDAQ 유통 N N N N N 4625 125 2 2.78 15276200 3203 15.89 4500 4850 4500 5850 3150 4500 4769.34 1.14 0 -348 5170 4835 4665 4330 4160 4750 4245 61 1350 500 3060 5 1 12188730 564 -7.18 0.30 12 0.03 -644.00 15357.00 8520 20240401 -45.72 4495 20241209 2.89 8520 -45.72 20240401 4495 2.89 20241209 8520 -45.72 20240401 4495 2.89 20241209 0.07 N 041520 500 60 억 138849 N N 0 N 00 N
7 20241210 110445 57 100.00 KOSDAQ 유통 N N N N N 4820 320 2 7.11 12802740 2672 13.26 4500 4850 4500 5850 3150 4500 4791.44 1.14 0 -536 5170 4835 4665 4330 4160 4750 4245 61 1350 500 3060 5 1 12188730 587 -7.48 0.31 12 0.02 -644.00 15357.00 8520 20240401 -43.43 4495 20241209 7.23 8520 -43.43 20240401 4495 7.23 20241209 8520 -43.43 20240401 4495 7.23 20241209 0.07 N 041520 500 60 억 138849 N N 0 N 00 N
8 20241210 100446 57 100.00 KOSDAQ 유통 N N N N N 4790 290 2 6.44 9286840 1938 9.62 4500 4850 4500 5850 3150 4500 4791.97 1.14 0 -536 5170 4835 4665 4330 4160 4750 4245 61 1350 500 3060 5 1 12188730 584 -7.44 0.31 12 0.02 -644.00 15357.00 8520 20240401 -43.78 4495 20241209 6.56 8520 -43.78 20240401 4495 6.56 20241209 8520 -43.78 20240401 4495 6.56 20241209 0.07 N 041520 500 60 억 138849 N N 0 N 00 N
9 20241210 090449 57 100.00 KOSDAQ 유통 N N N N N 4500 0 3 0.00 117000 26 0.13 4500 4500 4500 5850 3150 4500 4500.00 1.14 0 0 5170 4835 4665 4330 4160 4750 4245 61 1350 500 3060 5 1 12188730 548 -6.99 0.29 12 0.00 -644.00 15357.00 8520 20240401 -47.18 4495 20241209 0.11 8520 -47.18 20240401 4495 0.11 20241209 8520 -47.18 20240401 4495 0.11 20241209 0.07 N 041520 500 60 억 138849 Y N 0 N 00 N
10 20241209 160444 57 100.00 KOSDAQ 신저가 유통 N N N N N 4500 -225 5 -4.76 91783040 20151 112.23 4600 5000 4495 6140 3310 4725 4555.31 1.15 0 -1058 5078 4901 4803 4626 4528 4852 4577 61 1415 500 3210 5 1 12188730 548 -6.99 0.29 12 0.17 -644.00 15357.00 8520 20240401 -47.18 4495 20241209 0.11 8520 -47.18 20240401 4495 0.11 20241209 8520 -47.18 20240401 4495 0.11 20241209 0.07 N 041520 500 60 억 139887 N N 0 N 00 N
11 20241209 150447 57 100.00 KOSDAQ 신저가 유통 N N N N N 4515 -210 5 -4.44 87424400 19184 106.84 4600 5000 4495 6140 3310 4725 4557.15 1.15 0 -972 5078 4901 4803 4626 4528 4852 4577 61 1415 500 3210 5 1 12188730 550 -7.01 0.29 12 0.16 -644.00 15357.00 8520 20240401 -47.01 4495 20241209 0.44 8520 -47.01 20240401 4495 0.44 20241209 8520 -47.01 20240401 4495 0.44 20241209 0.07 N 041520 500 60 억 139887 N N 0 N 00 N
12 20241209 140446 57 100.00 KOSDAQ 신저가 유통 N N N N N 4525 -200 5 -4.23 64375935 14070 78.36 4600 5000 4495 6140 3310 4725 4575.40 1.15 0 -1077 5078 4901 4803 4626 4528 4852 4577 61 1415 500 3210 5 1 12188730 552 -7.03 0.29 12 0.12 -644.00 15357.00 8520 20240401 -46.89 4495 20241209 0.67 8520 -46.89 20240401 4495 0.67 20241209 8520 -46.89 20240401 4495 0.67 20241209 0.07 N 041520 500 60 억 139887 N N 0 N 00 N