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
052020/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
20241210,160518,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4995,520,2,11.62,1860888240,390932,12.17,4740,5000,4605,5810,3135,4475,4760.13,4.12,0,-18025,5138,4806,4373,4041,3608,4972,4207,247,1335,500,0,5,1,49466105,2471,-10.34,7.18,12,0.79,-483.00,696.00,11691,20240103,-57.27,3940,20241209,26.78,11691,-57.27,20240103,3940,26.78,20241209,12700,-60.67,20240103,3940,26.78,20241209,0.00,N,052020,500,247 억,,2039812,N,N,0,N,00,N
20241210,150520,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4810,335,2,7.49,1587813880,335577,10.45,4740,4890,4605,5810,3135,4475,4731.69,4.12,0,-25812,5138,4806,4373,4041,3608,4972,4207,247,1335,500,0,5,1,49466105,2379,-9.96,6.91,12,0.68,-483.00,696.00,11691,20240103,-58.86,3940,20241209,22.08,11691,-58.86,20240103,3940,22.08,20241209,12700,-62.13,20240103,3940,22.08,20241209,0.00,N,052020,500,247 억,,2039812,N,N,0,N,00,N
20241210,140520,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4710,235,2,5.25,1391723610,294535,9.17,4740,4890,4605,5810,3135,4475,4725.26,4.12,0,-22461,5138,4806,4373,4041,3608,4972,4207,247,1335,500,0,5,1,49466105,2330,-9.75,6.77,12,0.60,-483.00,696.00,11691,20240103,-59.71,3940,20241209,19.54,11691,-59.71,20240103,3940,19.54,20241209,12700,-62.91,20240103,3940,19.54,20241209,0.00,N,052020,500,247 억,,2039812,N,N,0,N,00,N
20241210,130518,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4750,275,2,6.15,1257248370,266043,8.28,4740,4890,4605,5810,3135,4475,4725.85,4.12,0,-24955,5138,4806,4373,4041,3608,4972,4207,247,1335,500,0,5,1,49466105,2350,-9.83,6.82,12,0.54,-483.00,696.00,11691,20240103,-59.37,3940,20241209,20.56,11691,-59.37,20240103,3940,20.56,20241209,12700,-62.60,20240103,3940,20.56,20241209,0.00,N,052020,500,247 억,,2039812,N,N,0,N,00,N
20241210,120519,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4670,195,2,4.36,1120805560,237130,7.38,4740,4890,4605,5810,3135,4475,4726.67,4.12,0,-33952,5138,4806,4373,4041,3608,4972,4207,247,1335,500,0,5,1,49466105,2310,-9.67,6.71,12,0.48,-483.00,696.00,11691,20240103,-60.05,3940,20241209,18.53,11691,-60.05,20240103,3940,18.53,20241209,12700,-63.23,20240103,3940,18.53,20241209,0.00,N,052020,500,247 억,,2039812,N,N,0,N,00,N
20241210,110518,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4665,190,2,4.25,1028883100,217443,6.77,4740,4890,4605,5810,3135,4475,4731.88,4.12,0,-32301,5138,4806,4373,4041,3608,4972,4207,247,1335,500,0,5,1,49466105,2308,-9.66,6.70,12,0.44,-483.00,696.00,11691,20240103,-60.10,3940,20241209,18.40,11691,-60.10,20240103,3940,18.40,20241209,12700,-63.27,20240103,3940,18.40,20241209,0.00,N,052020,500,247 억,,2039812,N,N,0,N,00,N
20241210,100518,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4705,230,2,5.14,877089690,184940,5.76,4740,4890,4605,5810,3135,4475,4742.74,4.12,0,-18109,5138,4806,4373,4041,3608,4972,4207,247,1335,500,0,5,1,49466105,2327,-9.74,6.76,12,0.37,-483.00,696.00,11691,20240103,-59.76,3940,20241209,19.42,11691,-59.76,20240103,3940,19.42,20241209,12700,-62.95,20240103,3940,19.42,20241209,0.00,N,052020,500,247 억,,2039812,N,N,0,N,00,N
20241210,090522,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4645,170,2,3.80,144183850,30815,0.96,4740,4740,4605,5810,3135,4475,4679.81,4.12,0,-7741,5138,4806,4373,4041,3608,4972,4207,247,1335,500,0,5,1,49466105,2298,-9.62,6.67,12,0.06,-483.00,696.00,11691,20240103,-60.27,3940,20241209,17.89,11691,-60.27,20240103,3940,17.89,20241209,12700,-63.43,20240103,3940,17.89,20241209,0.00,N,052020,500,247 억,,2039812,N,N,0,N,00,N
20241209,160517,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4475,-450,5,-9.14,13582385585,3208104,1095.68,4000,4705,3940,6400,3450,4925,4233.52,3.73,0,174748,5188,5056,4928,4796,4668,4992,4732,247,1475,500,0,5,1,49466105,2214,-8.48,5.88,12,6.49,-528.00,761.00,11691,20240103,-61.72,3940,20241209,13.58,11691,-61.72,20240103,3940,13.58,20241209,12700,-64.76,20240103,3940,13.58,20241209,0.00,N,052020,500,247 억,,1843914,N,N,0,N,00,N
20241209,150519,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4510,-415,5,-8.43,13409420410,3169594,1082.52,4000,4705,3940,6400,3450,4925,4230.64,3.73,0,170887,5188,5056,4928,4796,4668,4992,4732,247,1475,500,0,5,1,49466105,2231,-8.54,5.93,12,6.41,-528.00,761.00,11691,20240103,-61.42,3940,20241209,14.47,11691,-61.42,20240103,3940,14.47,20241209,12700,-64.49,20240103,3940,14.47,20241209,0.00,N,052020,500,247 억,,1843914,N,N,0,N,00,N
20241209,140518,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4675,-250,5,-5.08,13091175190,3100163,1058.81,4000,4705,3940,6400,3450,4925,4222.73,3.73,0,161116,5188,5056,4928,4796,4668,4992,4732,247,1475,500,0,5,1,49466105,2313,-8.85,6.14,12,6.27,-528.00,761.00,11691,20240103,-60.01,3940,20241209,18.65,11691,-60.01,20240103,3940,18.65,20241209,12700,-63.19,20240103,3940,18.65,20241209,0.00,N,052020,500,247 억,,1843914,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 160518 51 100.00 KOSDAQ 유통 N N N N N 4995 520 2 11.62 1860888240 390932 12.17 4740 5000 4605 5810 3135 4475 4760.13 4.12 0 -18025 5138 4806 4373 4041 3608 4972 4207 247 1335 500 0 5 1 49466105 2471 -10.34 7.18 12 0.79 -483.00 696.00 11691 20240103 -57.27 3940 20241209 26.78 11691 -57.27 20240103 3940 26.78 20241209 12700 -60.67 20240103 3940 26.78 20241209 0.00 N 052020 500 247 억 2039812 N N 0 N 00 N
3 20241210 150520 51 100.00 KOSDAQ 유통 N N N N N 4810 335 2 7.49 1587813880 335577 10.45 4740 4890 4605 5810 3135 4475 4731.69 4.12 0 -25812 5138 4806 4373 4041 3608 4972 4207 247 1335 500 0 5 1 49466105 2379 -9.96 6.91 12 0.68 -483.00 696.00 11691 20240103 -58.86 3940 20241209 22.08 11691 -58.86 20240103 3940 22.08 20241209 12700 -62.13 20240103 3940 22.08 20241209 0.00 N 052020 500 247 억 2039812 N N 0 N 00 N
4 20241210 140520 51 100.00 KOSDAQ 유통 N N N N N 4710 235 2 5.25 1391723610 294535 9.17 4740 4890 4605 5810 3135 4475 4725.26 4.12 0 -22461 5138 4806 4373 4041 3608 4972 4207 247 1335 500 0 5 1 49466105 2330 -9.75 6.77 12 0.60 -483.00 696.00 11691 20240103 -59.71 3940 20241209 19.54 11691 -59.71 20240103 3940 19.54 20241209 12700 -62.91 20240103 3940 19.54 20241209 0.00 N 052020 500 247 억 2039812 N N 0 N 00 N
5 20241210 130518 51 100.00 KOSDAQ 유통 N N N N N 4750 275 2 6.15 1257248370 266043 8.28 4740 4890 4605 5810 3135 4475 4725.85 4.12 0 -24955 5138 4806 4373 4041 3608 4972 4207 247 1335 500 0 5 1 49466105 2350 -9.83 6.82 12 0.54 -483.00 696.00 11691 20240103 -59.37 3940 20241209 20.56 11691 -59.37 20240103 3940 20.56 20241209 12700 -62.60 20240103 3940 20.56 20241209 0.00 N 052020 500 247 억 2039812 N N 0 N 00 N
6 20241210 120519 51 100.00 KOSDAQ 유통 N N N N N 4670 195 2 4.36 1120805560 237130 7.38 4740 4890 4605 5810 3135 4475 4726.67 4.12 0 -33952 5138 4806 4373 4041 3608 4972 4207 247 1335 500 0 5 1 49466105 2310 -9.67 6.71 12 0.48 -483.00 696.00 11691 20240103 -60.05 3940 20241209 18.53 11691 -60.05 20240103 3940 18.53 20241209 12700 -63.23 20240103 3940 18.53 20241209 0.00 N 052020 500 247 억 2039812 N N 0 N 00 N
7 20241210 110518 51 100.00 KOSDAQ 유통 N N N N N 4665 190 2 4.25 1028883100 217443 6.77 4740 4890 4605 5810 3135 4475 4731.88 4.12 0 -32301 5138 4806 4373 4041 3608 4972 4207 247 1335 500 0 5 1 49466105 2308 -9.66 6.70 12 0.44 -483.00 696.00 11691 20240103 -60.10 3940 20241209 18.40 11691 -60.10 20240103 3940 18.40 20241209 12700 -63.27 20240103 3940 18.40 20241209 0.00 N 052020 500 247 억 2039812 N N 0 N 00 N
8 20241210 100518 51 100.00 KOSDAQ 유통 N N N N N 4705 230 2 5.14 877089690 184940 5.76 4740 4890 4605 5810 3135 4475 4742.74 4.12 0 -18109 5138 4806 4373 4041 3608 4972 4207 247 1335 500 0 5 1 49466105 2327 -9.74 6.76 12 0.37 -483.00 696.00 11691 20240103 -59.76 3940 20241209 19.42 11691 -59.76 20240103 3940 19.42 20241209 12700 -62.95 20240103 3940 19.42 20241209 0.00 N 052020 500 247 억 2039812 N N 0 N 00 N
9 20241210 090522 51 100.00 KOSDAQ 유통 N N N N N 4645 170 2 3.80 144183850 30815 0.96 4740 4740 4605 5810 3135 4475 4679.81 4.12 0 -7741 5138 4806 4373 4041 3608 4972 4207 247 1335 500 0 5 1 49466105 2298 -9.62 6.67 12 0.06 -483.00 696.00 11691 20240103 -60.27 3940 20241209 17.89 11691 -60.27 20240103 3940 17.89 20241209 12700 -63.43 20240103 3940 17.89 20241209 0.00 N 052020 500 247 억 2039812 N N 0 N 00 N
10 20241209 160517 51 100.00 KOSDAQ 신저가 유통 N N N N N 4475 -450 5 -9.14 13582385585 3208104 1095.68 4000 4705 3940 6400 3450 4925 4233.52 3.73 0 174748 5188 5056 4928 4796 4668 4992 4732 247 1475 500 0 5 1 49466105 2214 -8.48 5.88 12 6.49 -528.00 761.00 11691 20240103 -61.72 3940 20241209 13.58 11691 -61.72 20240103 3940 13.58 20241209 12700 -64.76 20240103 3940 13.58 20241209 0.00 N 052020 500 247 억 1843914 N N 0 N 00 N
11 20241209 150519 51 100.00 KOSDAQ 신저가 유통 N N N N N 4510 -415 5 -8.43 13409420410 3169594 1082.52 4000 4705 3940 6400 3450 4925 4230.64 3.73 0 170887 5188 5056 4928 4796 4668 4992 4732 247 1475 500 0 5 1 49466105 2231 -8.54 5.93 12 6.41 -528.00 761.00 11691 20240103 -61.42 3940 20241209 14.47 11691 -61.42 20240103 3940 14.47 20241209 12700 -64.49 20240103 3940 14.47 20241209 0.00 N 052020 500 247 억 1843914 N N 0 N 00 N
12 20241209 140518 51 100.00 KOSDAQ 신저가 유통 N N N N N 4675 -250 5 -5.08 13091175190 3100163 1058.81 4000 4705 3940 6400 3450 4925 4222.73 3.73 0 161116 5188 5056 4928 4796 4668 4992 4732 247 1475 500 0 5 1 49466105 2313 -8.85 6.14 12 6.27 -528.00 761.00 11691 20240103 -60.01 3940 20241209 18.65 11691 -60.01 20240103 3940 18.65 20241209 12700 -63.19 20240103 3940 18.65 20241209 0.00 N 052020 500 247 억 1843914 N N 0 N 00 N