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
042420/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
20241210,160450,57,100.00,KOSDAQ,,,N,N,N,N, ,N,21050,1000,2,4.99,1552281400,74470,45.32,20050,21350,20050,26050,14050,20050,20844.26,2.87,0,7034,23850,21950,21000,19100,18150,21475,18625,47,6000,500,14030,50,1,8856866,1864,25.64,0.49,12,0.84,821.00,43215.00,33450,20231206,-37.07,14000,20240806,50.36,29200,-27.91,20240111,14000,50.36,20240806,30050,-29.95,20231211,14000,50.36,20240806,1.12,N,042420,500,46 억,,253863,N,N,13,N,00,N
20241210,150451,57,100.00,KOSDAQ,,,N,N,N,N, ,N,21050,1000,2,4.99,1452612100,69741,42.45,20050,21350,20050,26050,14050,20050,20828.67,2.87,0,5590,23850,21950,21000,19100,18150,21475,18625,47,6000,500,14030,50,1,8856866,1864,25.64,0.49,12,0.79,821.00,43215.00,33450,20231206,-37.07,14000,20240806,50.36,29200,-27.91,20240111,14000,50.36,20240806,30050,-29.95,20231211,14000,50.36,20240806,1.12,N,042420,500,46 억,,253863,N,N,10,N,00,N
20241210,140450,57,100.00,KOSDAQ,,,N,N,N,N, ,N,21000,950,2,4.74,1097166700,52955,32.23,20050,21150,20050,26050,14050,20050,20718.85,2.87,0,5730,23850,21950,21000,19100,18150,21475,18625,47,6000,500,14030,50,1,8856866,1860,25.58,0.49,12,0.60,821.00,43215.00,33450,20231206,-37.22,14000,20240806,50.00,29200,-28.08,20240111,14000,50.00,20240806,30050,-30.12,20231211,14000,50.00,20240806,1.12,N,042420,500,46 억,,253863,N,N,10,N,00,N
20241210,130449,57,100.00,KOSDAQ,,,N,N,N,N, ,N,20850,800,2,3.99,892839300,43216,26.30,20050,20950,20050,26050,14050,20050,20659.92,2.87,0,7025,23850,21950,21000,19100,18150,21475,18625,47,6000,500,14030,50,1,8856866,1847,25.40,0.48,12,0.49,821.00,43215.00,33450,20231206,-37.67,14000,20240806,48.93,29200,-28.60,20240111,14000,48.93,20240806,30050,-30.62,20231211,14000,48.93,20240806,1.12,N,042420,500,46 억,,253863,N,N,10,N,00,N
20241210,120450,57,100.00,KOSDAQ,,,N,N,N,N, ,N,20700,650,2,3.24,758268600,36710,22.34,20050,20950,20050,26050,14050,20050,20655.64,2.87,0,6984,23850,21950,21000,19100,18150,21475,18625,47,6000,500,14030,50,1,8856866,1833,25.21,0.48,12,0.41,821.00,43215.00,33450,20231206,-38.12,14000,20240806,47.86,29200,-29.11,20240111,14000,47.86,20240806,30050,-31.11,20231211,14000,47.86,20240806,1.12,N,042420,500,46 억,,253863,N,N,10,N,00,N
20241210,110449,57,100.00,KOSDAQ,,,N,N,N,N, ,N,20750,700,2,3.49,649474350,31455,19.14,20050,20950,20050,26050,14050,20050,20647.73,2.87,0,5159,23850,21950,21000,19100,18150,21475,18625,47,6000,500,14030,50,1,8856866,1838,25.27,0.48,12,0.36,821.00,43215.00,33450,20231206,-37.97,14000,20240806,48.21,29200,-28.94,20240111,14000,48.21,20240806,30050,-30.95,20231211,14000,48.21,20240806,1.12,N,042420,500,46 억,,253863,N,N,10,N,00,N
20241210,100449,57,100.00,KOSDAQ,,,N,N,N,N, ,N,20700,650,2,3.24,597246950,28930,17.61,20050,20950,20050,26050,14050,20050,20644.55,2.87,0,4763,23850,21950,21000,19100,18150,21475,18625,47,6000,500,14030,50,1,8856866,1833,25.21,0.48,12,0.33,821.00,43215.00,33450,20231206,-38.12,14000,20240806,47.86,29200,-29.11,20240111,14000,47.86,20240806,30050,-31.11,20231211,14000,47.86,20240806,1.12,N,042420,500,46 억,,253863,N,N,10,N,00,N
20241210,090453,57,100.00,KOSDAQ,,,N,N,N,N, ,N,20700,650,2,3.24,193759050,9395,5.72,20050,20950,20050,26050,14050,20050,20623.63,2.87,0,1845,23850,21950,21000,19100,18150,21475,18625,47,6000,500,14030,50,1,8856866,1833,25.21,0.48,12,0.11,821.00,43215.00,33450,20231206,-38.12,14000,20240806,47.86,29200,-29.11,20240111,14000,47.86,20240806,30050,-31.11,20231211,14000,47.86,20240806,1.12,N,042420,500,46 억,,253863,N,N,10,N,00,N
20241209,160448,57,100.00,KOSDAQ,,,N,N,N,N, ,N,20050,-1850,5,-8.45,3490223900,162450,60.27,21750,22900,20050,28450,15350,21900,21485.56,2.93,0,-5962,25066,23482,22416,20832,19766,22950,20300,47,6550,500,15330,50,1,8856866,1776,24.42,0.46,12,1.83,821.00,43215.00,33450,20231206,-40.06,14000,20240806,43.21,29200,-31.34,20240111,14000,43.21,20240806,30050,-33.28,20231211,14000,43.21,20240806,0.64,N,042420,500,46 억,,259514,N,N,10,N,00,N
20241209,150450,57,100.00,KOSDAQ,,,N,N,N,N, ,N,20550,-1350,5,-6.16,3212791050,148737,55.18,21750,22900,20250,28450,15350,21900,21600.28,2.93,0,-10800,25066,23482,22416,20832,19766,22950,20300,47,6550,500,15330,50,1,8856866,1820,25.03,0.48,12,1.68,821.00,43215.00,33450,20231206,-38.57,14000,20240806,46.79,29200,-29.62,20240111,14000,46.79,20240806,30050,-31.61,20231211,14000,46.79,20240806,0.64,N,042420,500,46 억,,259514,N,N,20,N,00,N
20241209,140449,57,100.00,KOSDAQ,,,N,N,N,N, ,N,20700,-1200,5,-5.48,3031911100,139964,51.93,21750,22900,20250,28450,15350,21900,21661.91,2.93,0,-15990,25066,23482,22416,20832,19766,22950,20300,47,6550,500,15330,50,1,8856866,1833,25.21,0.48,12,1.58,821.00,43215.00,33450,20231206,-38.12,14000,20240806,47.86,29200,-29.11,20240111,14000,47.86,20240806,30050,-31.11,20231211,14000,47.86,20240806,0.64,N,042420,500,46 억,,259514,N,N,20,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 160450 57 100.00 KOSDAQ N N N N N 21050 1000 2 4.99 1552281400 74470 45.32 20050 21350 20050 26050 14050 20050 20844.26 2.87 0 7034 23850 21950 21000 19100 18150 21475 18625 47 6000 500 14030 50 1 8856866 1864 25.64 0.49 12 0.84 821.00 43215.00 33450 20231206 -37.07 14000 20240806 50.36 29200 -27.91 20240111 14000 50.36 20240806 30050 -29.95 20231211 14000 50.36 20240806 1.12 N 042420 500 46 억 253863 N N 13 N 00 N
3 20241210 150451 57 100.00 KOSDAQ N N N N N 21050 1000 2 4.99 1452612100 69741 42.45 20050 21350 20050 26050 14050 20050 20828.67 2.87 0 5590 23850 21950 21000 19100 18150 21475 18625 47 6000 500 14030 50 1 8856866 1864 25.64 0.49 12 0.79 821.00 43215.00 33450 20231206 -37.07 14000 20240806 50.36 29200 -27.91 20240111 14000 50.36 20240806 30050 -29.95 20231211 14000 50.36 20240806 1.12 N 042420 500 46 억 253863 N N 10 N 00 N
4 20241210 140450 57 100.00 KOSDAQ N N N N N 21000 950 2 4.74 1097166700 52955 32.23 20050 21150 20050 26050 14050 20050 20718.85 2.87 0 5730 23850 21950 21000 19100 18150 21475 18625 47 6000 500 14030 50 1 8856866 1860 25.58 0.49 12 0.60 821.00 43215.00 33450 20231206 -37.22 14000 20240806 50.00 29200 -28.08 20240111 14000 50.00 20240806 30050 -30.12 20231211 14000 50.00 20240806 1.12 N 042420 500 46 억 253863 N N 10 N 00 N
5 20241210 130449 57 100.00 KOSDAQ N N N N N 20850 800 2 3.99 892839300 43216 26.30 20050 20950 20050 26050 14050 20050 20659.92 2.87 0 7025 23850 21950 21000 19100 18150 21475 18625 47 6000 500 14030 50 1 8856866 1847 25.40 0.48 12 0.49 821.00 43215.00 33450 20231206 -37.67 14000 20240806 48.93 29200 -28.60 20240111 14000 48.93 20240806 30050 -30.62 20231211 14000 48.93 20240806 1.12 N 042420 500 46 억 253863 N N 10 N 00 N
6 20241210 120450 57 100.00 KOSDAQ N N N N N 20700 650 2 3.24 758268600 36710 22.34 20050 20950 20050 26050 14050 20050 20655.64 2.87 0 6984 23850 21950 21000 19100 18150 21475 18625 47 6000 500 14030 50 1 8856866 1833 25.21 0.48 12 0.41 821.00 43215.00 33450 20231206 -38.12 14000 20240806 47.86 29200 -29.11 20240111 14000 47.86 20240806 30050 -31.11 20231211 14000 47.86 20240806 1.12 N 042420 500 46 억 253863 N N 10 N 00 N
7 20241210 110449 57 100.00 KOSDAQ N N N N N 20750 700 2 3.49 649474350 31455 19.14 20050 20950 20050 26050 14050 20050 20647.73 2.87 0 5159 23850 21950 21000 19100 18150 21475 18625 47 6000 500 14030 50 1 8856866 1838 25.27 0.48 12 0.36 821.00 43215.00 33450 20231206 -37.97 14000 20240806 48.21 29200 -28.94 20240111 14000 48.21 20240806 30050 -30.95 20231211 14000 48.21 20240806 1.12 N 042420 500 46 억 253863 N N 10 N 00 N
8 20241210 100449 57 100.00 KOSDAQ N N N N N 20700 650 2 3.24 597246950 28930 17.61 20050 20950 20050 26050 14050 20050 20644.55 2.87 0 4763 23850 21950 21000 19100 18150 21475 18625 47 6000 500 14030 50 1 8856866 1833 25.21 0.48 12 0.33 821.00 43215.00 33450 20231206 -38.12 14000 20240806 47.86 29200 -29.11 20240111 14000 47.86 20240806 30050 -31.11 20231211 14000 47.86 20240806 1.12 N 042420 500 46 억 253863 N N 10 N 00 N
9 20241210 090453 57 100.00 KOSDAQ N N N N N 20700 650 2 3.24 193759050 9395 5.72 20050 20950 20050 26050 14050 20050 20623.63 2.87 0 1845 23850 21950 21000 19100 18150 21475 18625 47 6000 500 14030 50 1 8856866 1833 25.21 0.48 12 0.11 821.00 43215.00 33450 20231206 -38.12 14000 20240806 47.86 29200 -29.11 20240111 14000 47.86 20240806 30050 -31.11 20231211 14000 47.86 20240806 1.12 N 042420 500 46 억 253863 N N 10 N 00 N
10 20241209 160448 57 100.00 KOSDAQ N N N N N 20050 -1850 5 -8.45 3490223900 162450 60.27 21750 22900 20050 28450 15350 21900 21485.56 2.93 0 -5962 25066 23482 22416 20832 19766 22950 20300 47 6550 500 15330 50 1 8856866 1776 24.42 0.46 12 1.83 821.00 43215.00 33450 20231206 -40.06 14000 20240806 43.21 29200 -31.34 20240111 14000 43.21 20240806 30050 -33.28 20231211 14000 43.21 20240806 0.64 N 042420 500 46 억 259514 N N 10 N 00 N
11 20241209 150450 57 100.00 KOSDAQ N N N N N 20550 -1350 5 -6.16 3212791050 148737 55.18 21750 22900 20250 28450 15350 21900 21600.28 2.93 0 -10800 25066 23482 22416 20832 19766 22950 20300 47 6550 500 15330 50 1 8856866 1820 25.03 0.48 12 1.68 821.00 43215.00 33450 20231206 -38.57 14000 20240806 46.79 29200 -29.62 20240111 14000 46.79 20240806 30050 -31.61 20231211 14000 46.79 20240806 0.64 N 042420 500 46 억 259514 N N 20 N 00 N
12 20241209 140449 57 100.00 KOSDAQ N N N N N 20700 -1200 5 -5.48 3031911100 139964 51.93 21750 22900 20250 28450 15350 21900 21661.91 2.93 0 -15990 25066 23482 22416 20832 19766 22950 20300 47 6550 500 15330 50 1 8856866 1833 25.21 0.48 12 1.58 821.00 43215.00 33450 20231206 -38.12 14000 20240806 47.86 29200 -29.11 20240111 14000 47.86 20240806 30050 -31.11 20231211 14000 47.86 20240806 0.64 N 042420 500 46 억 259514 N N 20 N 00 N