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
042040/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
20241210,160449,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,231,11,2,5.00,65419742,287192,36.95,220,234,220,286,154,220,227.79,0.35,0,131348,242,230,225,213,208,228,211,174,66,100,150,1,1,174460917,403,7.97,0.37,12,0.16,29.00,618.00,469,20240115,-50.75,220,20241210,5.00,469,-50.75,20240115,220,5.00,20241210,469,-50.75,20240115,220,5.00,20241210,0.00,N,042040,100,174 억,,614938,N,N,0,N,00,N
20241210,150450,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,232,12,2,5.45,62621159,275105,35.39,220,234,220,286,154,220,227.63,0.35,0,131541,242,230,225,213,208,228,211,174,66,100,150,1,1,174460917,405,8.00,0.38,12,0.16,29.00,618.00,469,20240115,-50.53,220,20241210,5.45,469,-50.53,20240115,220,5.45,20241210,469,-50.53,20240115,220,5.45,20241210,0.00,N,042040,100,174 억,,614938,N,N,0,N,00,N
20241210,140449,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,233,13,2,5.91,56354365,248027,31.91,220,234,220,286,154,220,227.21,0.35,0,108963,242,230,225,213,208,228,211,174,66,100,150,1,1,174460917,406,8.03,0.38,12,0.14,29.00,618.00,469,20240115,-50.32,220,20241210,5.91,469,-50.32,20240115,220,5.91,20241210,469,-50.32,20240115,220,5.91,20241210,0.00,N,042040,100,174 억,,614938,N,N,0,N,00,N
20241210,130448,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,231,11,2,5.00,39275891,174151,22.40,220,232,220,286,154,220,225.53,0.35,0,91052,242,230,225,213,208,228,211,174,66,100,150,1,1,174460917,403,7.97,0.37,12,0.10,29.00,618.00,469,20240115,-50.75,220,20241210,5.00,469,-50.75,20240115,220,5.00,20241210,469,-50.75,20240115,220,5.00,20241210,0.00,N,042040,100,174 억,,614938,N,N,0,N,00,N
20241210,120449,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,231,11,2,5.00,34381482,152903,19.67,220,232,220,286,154,220,224.86,0.35,0,92079,242,230,225,213,208,228,211,174,66,100,150,1,1,174460917,403,7.97,0.37,12,0.09,29.00,618.00,469,20240115,-50.75,220,20241210,5.00,469,-50.75,20240115,220,5.00,20241210,469,-50.75,20240115,220,5.00,20241210,0.00,N,042040,100,174 억,,614938,N,N,0,N,00,N
20241210,110448,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,231,11,2,5.00,31258700,139412,17.93,220,231,220,286,154,220,224.22,0.35,0,88492,242,230,225,213,208,228,211,174,66,100,150,1,1,174460917,403,7.97,0.37,12,0.08,29.00,618.00,469,20240115,-50.75,220,20241210,5.00,469,-50.75,20240115,220,5.00,20241210,469,-50.75,20240115,220,5.00,20241210,0.00,N,042040,100,174 억,,614938,N,N,0,N,00,N
20241210,100449,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,230,10,2,4.55,24911922,111778,14.38,220,230,220,286,154,220,222.87,0.35,0,76121,242,230,225,213,208,228,211,174,66,100,150,1,1,174460917,401,7.93,0.37,12,0.06,29.00,618.00,469,20240115,-50.96,220,20241210,4.55,469,-50.96,20240115,220,4.55,20241210,469,-50.96,20240115,220,4.55,20241210,0.00,N,042040,100,174 억,,614938,N,N,0,N,00,N
20241210,090452,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,224,4,2,1.82,15259696,68942,8.87,220,224,220,286,154,220,221.34,0.35,0,65507,242,230,225,213,208,228,211,174,66,100,150,1,1,174460917,391,7.72,0.36,12,0.04,29.00,618.00,469,20240115,-52.24,220,20241210,1.82,469,-52.24,20240115,220,1.82,20241210,469,-52.24,20240115,220,1.82,20241210,0.00,N,042040,100,174 억,,614938,N,N,0,N,00,N
20241209,160447,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,220,-16,5,-6.78,176418336,776581,114.79,236,237,220,306,166,236,227.21,0.41,0,-101794,256,246,237,227,218,241,222,174,70,100,160,1,1,174460917,384,7.59,0.36,12,0.45,29.00,618.00,469,20240115,-53.09,220,20241209,0.00,469,-53.09,20240115,220,0.00,20241209,469,-53.09,20240115,220,0.00,20241209,0.00,N,042040,100,174 억,,716732,N,N,0,N,00,N
20241209,150450,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,226,-10,5,-4.24,167353143,735934,108.78,236,237,223,306,166,236,227.40,0.41,0,-96842,256,246,237,227,218,241,222,174,70,100,160,1,1,174460917,394,7.79,0.37,12,0.42,29.00,618.00,469,20240115,-51.81,223,20241209,1.35,469,-51.81,20240115,223,1.35,20241209,469,-51.81,20240115,223,1.35,20241209,0.00,N,042040,100,174 억,,716732,N,N,0,N,00,N
20241209,140448,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,225,-11,5,-4.66,131842118,578035,85.44,236,237,223,306,166,236,228.09,0.41,0,-91932,256,246,237,227,218,241,222,174,70,100,160,1,1,174460917,393,7.76,0.36,12,0.33,29.00,618.00,469,20240115,-52.03,223,20241209,0.90,469,-52.03,20240115,223,0.90,20241209,469,-52.03,20240115,223,0.90,20241209,0.00,N,042040,100,174 억,,716732,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 160449 57 100.00 KOSDAQ 신저가 유통 N N N N N 231 11 2 5.00 65419742 287192 36.95 220 234 220 286 154 220 227.79 0.35 0 131348 242 230 225 213 208 228 211 174 66 100 150 1 1 174460917 403 7.97 0.37 12 0.16 29.00 618.00 469 20240115 -50.75 220 20241210 5.00 469 -50.75 20240115 220 5.00 20241210 469 -50.75 20240115 220 5.00 20241210 0.00 N 042040 100 174 억 614938 N N 0 N 00 N
3 20241210 150450 57 100.00 KOSDAQ 신저가 유통 N N N N N 232 12 2 5.45 62621159 275105 35.39 220 234 220 286 154 220 227.63 0.35 0 131541 242 230 225 213 208 228 211 174 66 100 150 1 1 174460917 405 8.00 0.38 12 0.16 29.00 618.00 469 20240115 -50.53 220 20241210 5.45 469 -50.53 20240115 220 5.45 20241210 469 -50.53 20240115 220 5.45 20241210 0.00 N 042040 100 174 억 614938 N N 0 N 00 N
4 20241210 140449 57 100.00 KOSDAQ 신저가 유통 N N N N N 233 13 2 5.91 56354365 248027 31.91 220 234 220 286 154 220 227.21 0.35 0 108963 242 230 225 213 208 228 211 174 66 100 150 1 1 174460917 406 8.03 0.38 12 0.14 29.00 618.00 469 20240115 -50.32 220 20241210 5.91 469 -50.32 20240115 220 5.91 20241210 469 -50.32 20240115 220 5.91 20241210 0.00 N 042040 100 174 억 614938 N N 0 N 00 N
5 20241210 130448 57 100.00 KOSDAQ 신저가 유통 N N N N N 231 11 2 5.00 39275891 174151 22.40 220 232 220 286 154 220 225.53 0.35 0 91052 242 230 225 213 208 228 211 174 66 100 150 1 1 174460917 403 7.97 0.37 12 0.10 29.00 618.00 469 20240115 -50.75 220 20241210 5.00 469 -50.75 20240115 220 5.00 20241210 469 -50.75 20240115 220 5.00 20241210 0.00 N 042040 100 174 억 614938 N N 0 N 00 N
6 20241210 120449 57 100.00 KOSDAQ 신저가 유통 N N N N N 231 11 2 5.00 34381482 152903 19.67 220 232 220 286 154 220 224.86 0.35 0 92079 242 230 225 213 208 228 211 174 66 100 150 1 1 174460917 403 7.97 0.37 12 0.09 29.00 618.00 469 20240115 -50.75 220 20241210 5.00 469 -50.75 20240115 220 5.00 20241210 469 -50.75 20240115 220 5.00 20241210 0.00 N 042040 100 174 억 614938 N N 0 N 00 N
7 20241210 110448 57 100.00 KOSDAQ 신저가 유통 N N N N N 231 11 2 5.00 31258700 139412 17.93 220 231 220 286 154 220 224.22 0.35 0 88492 242 230 225 213 208 228 211 174 66 100 150 1 1 174460917 403 7.97 0.37 12 0.08 29.00 618.00 469 20240115 -50.75 220 20241210 5.00 469 -50.75 20240115 220 5.00 20241210 469 -50.75 20240115 220 5.00 20241210 0.00 N 042040 100 174 억 614938 N N 0 N 00 N
8 20241210 100449 57 100.00 KOSDAQ 신저가 유통 N N N N N 230 10 2 4.55 24911922 111778 14.38 220 230 220 286 154 220 222.87 0.35 0 76121 242 230 225 213 208 228 211 174 66 100 150 1 1 174460917 401 7.93 0.37 12 0.06 29.00 618.00 469 20240115 -50.96 220 20241210 4.55 469 -50.96 20240115 220 4.55 20241210 469 -50.96 20240115 220 4.55 20241210 0.00 N 042040 100 174 억 614938 N N 0 N 00 N
9 20241210 090452 57 100.00 KOSDAQ 신저가 유통 N N N N N 224 4 2 1.82 15259696 68942 8.87 220 224 220 286 154 220 221.34 0.35 0 65507 242 230 225 213 208 228 211 174 66 100 150 1 1 174460917 391 7.72 0.36 12 0.04 29.00 618.00 469 20240115 -52.24 220 20241210 1.82 469 -52.24 20240115 220 1.82 20241210 469 -52.24 20240115 220 1.82 20241210 0.00 N 042040 100 174 억 614938 N N 0 N 00 N
10 20241209 160447 57 100.00 KOSDAQ 신저가 유통 N N N N N 220 -16 5 -6.78 176418336 776581 114.79 236 237 220 306 166 236 227.21 0.41 0 -101794 256 246 237 227 218 241 222 174 70 100 160 1 1 174460917 384 7.59 0.36 12 0.45 29.00 618.00 469 20240115 -53.09 220 20241209 0.00 469 -53.09 20240115 220 0.00 20241209 469 -53.09 20240115 220 0.00 20241209 0.00 N 042040 100 174 억 716732 N N 0 N 00 N
11 20241209 150450 57 100.00 KOSDAQ 신저가 유통 N N N N N 226 -10 5 -4.24 167353143 735934 108.78 236 237 223 306 166 236 227.40 0.41 0 -96842 256 246 237 227 218 241 222 174 70 100 160 1 1 174460917 394 7.79 0.37 12 0.42 29.00 618.00 469 20240115 -51.81 223 20241209 1.35 469 -51.81 20240115 223 1.35 20241209 469 -51.81 20240115 223 1.35 20241209 0.00 N 042040 100 174 억 716732 N N 0 N 00 N
12 20241209 140448 57 100.00 KOSDAQ 신저가 유통 N N N N N 225 -11 5 -4.66 131842118 578035 85.44 236 237 223 306 166 236 228.09 0.41 0 -91932 256 246 237 227 218 241 222 174 70 100 160 1 1 174460917 393 7.76 0.36 12 0.33 29.00 618.00 469 20240115 -52.03 223 20241209 0.90 469 -52.03 20240115 223 0.90 20241209 469 -52.03 20240115 223 0.90 20241209 0.00 N 042040 100 174 억 716732 N N 0 N 00 N