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
079940/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
20241210,160634,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,16530,760,2,4.82,2271141710,138244,223.19,16140,16700,15850,20500,11040,15770,16428.31,29.36,0,29857,16190,15980,15650,15440,15110,16085,15545,68,4730,500,11350,10,1,13535684,2237,13.96,1.49,12,1.02,1184.00,11131.00,24350,20240314,-32.11,12300,20240805,34.39,24350,-32.11,20240314,12300,34.39,20240805,24350,-32.11,20240314,12300,34.39,20240805,2.62,N,079940,500,67 억,,3973574,N,N,6,N,00,N
20241210,150636,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,16450,680,2,4.31,2154539960,131158,211.75,16140,16700,15850,20500,11040,15770,16427.06,29.36,0,28470,16190,15980,15650,15440,15110,16085,15545,68,4730,500,11350,10,1,13535684,2227,13.89,1.48,12,0.97,1184.00,11131.00,24350,20240314,-32.44,12300,20240805,33.74,24350,-32.44,20240314,12300,33.74,20240805,24350,-32.44,20240314,12300,33.74,20240805,2.62,N,079940,500,67 억,,3973574,N,N,6,N,00,N
20241210,140636,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,16460,690,2,4.38,1937639690,117956,190.43,16140,16700,15850,20500,11040,15770,16426.80,29.36,0,27237,16190,15980,15650,15440,15110,16085,15545,68,4730,500,11350,10,1,13535684,2228,13.90,1.48,12,0.87,1184.00,11131.00,24350,20240314,-32.40,12300,20240805,33.82,24350,-32.40,20240314,12300,33.82,20240805,24350,-32.40,20240314,12300,33.82,20240805,2.62,N,079940,500,67 억,,3973574,N,N,6,N,00,N
20241210,130635,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,16470,700,2,4.44,1887294250,114907,185.51,16140,16700,15850,20500,11040,15770,16424.54,29.36,0,26150,16190,15980,15650,15440,15110,16085,15545,68,4730,500,11350,10,1,13535684,2229,13.91,1.48,12,0.85,1184.00,11131.00,24350,20240314,-32.36,12300,20240805,33.90,24350,-32.36,20240314,12300,33.90,20240805,24350,-32.36,20240314,12300,33.90,20240805,2.62,N,079940,500,67 억,,3973574,N,N,6,N,00,N
20241210,120635,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,16450,680,2,4.31,1752906560,106736,172.32,16140,16700,15850,20500,11040,15770,16422.82,29.36,0,23626,16190,15980,15650,15440,15110,16085,15545,68,4730,500,11350,10,1,13535684,2227,13.89,1.48,12,0.79,1184.00,11131.00,24350,20240314,-32.44,12300,20240805,33.74,24350,-32.44,20240314,12300,33.74,20240805,24350,-32.44,20240314,12300,33.74,20240805,2.62,N,079940,500,67 억,,3973574,N,N,6,N,00,N
20241210,110634,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,16570,800,2,5.07,1654047170,100745,162.65,16140,16700,15850,20500,11040,15770,16418.16,29.36,0,22887,16190,15980,15650,15440,15110,16085,15545,68,4730,500,11350,10,1,13535684,2243,13.99,1.49,12,0.74,1184.00,11131.00,24350,20240314,-31.95,12300,20240805,34.72,24350,-31.95,20240314,12300,34.72,20240805,24350,-31.95,20240314,12300,34.72,20240805,2.62,N,079940,500,67 억,,3973574,N,N,6,N,00,N
20241210,100635,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,16510,740,2,4.69,1224724560,74793,120.75,16140,16700,15850,20500,11040,15770,16374.86,29.36,0,25005,16190,15980,15650,15440,15110,16085,15545,68,4730,500,11350,10,1,13535684,2235,13.94,1.48,12,0.55,1184.00,11131.00,24350,20240314,-32.20,12300,20240805,34.23,24350,-32.20,20240314,12300,34.23,20240805,24350,-32.20,20240314,12300,34.23,20240805,2.62,N,079940,500,67 억,,3973574,N,N,6,N,00,N
20241210,090639,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,16040,270,2,1.71,91725140,5700,9.20,16140,16140,15970,20500,11040,15770,16092.13,29.36,0,2107,16190,15980,15650,15440,15110,16085,15545,68,4730,500,11350,10,1,13535684,2171,13.55,1.44,12,0.04,1184.00,11131.00,24350,20240314,-34.13,12300,20240805,30.41,24350,-34.13,20240314,12300,30.41,20240805,24350,-34.13,20240314,12300,30.41,20240805,2.62,N,079940,500,67 억,,3973574,N,N,6,N,00,N
20241209,160632,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,15770,0,3,0.00,964164540,61760,33.84,15680,15860,15320,20500,11040,15770,15609.60,29.32,0,3381,16623,16196,15623,15196,14623,16410,15410,68,4730,500,11350,10,1,13535684,2135,13.32,1.42,12,0.46,1184.00,11131.00,24350,20240314,-35.24,12300,20240805,28.21,24350,-35.24,20240314,12300,28.21,20240805,24350,-35.24,20240314,12300,28.21,20240805,2.48,N,079940,500,67 억,,3968923,N,N,6,N,00,N
20241209,150634,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,15590,-180,5,-1.14,847517850,54333,29.77,15680,15860,15320,20500,11040,15770,15598.58,29.32,0,3955,16623,16196,15623,15196,14623,16410,15410,68,4730,500,11350,10,1,13535684,2110,13.17,1.40,12,0.40,1184.00,11131.00,24350,20240314,-35.98,12300,20240805,26.75,24350,-35.98,20240314,12300,26.75,20240805,24350,-35.98,20240314,12300,26.75,20240805,2.48,N,079940,500,67 억,,3968923,N,N,1,N,00,N
20241209,140634,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,15590,-180,5,-1.14,781563880,50093,27.45,15680,15860,15320,20500,11040,15770,15602.26,29.32,0,3401,16623,16196,15623,15196,14623,16410,15410,68,4730,500,11350,10,1,13535684,2110,13.17,1.40,12,0.37,1184.00,11131.00,24350,20240314,-35.98,12300,20240805,26.75,24350,-35.98,20240314,12300,26.75,20240805,24350,-35.98,20240314,12300,26.75,20240805,2.48,N,079940,500,67 억,,3968923,N,N,1,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 160634 55 60.00 KOSDAQ N N N Y 60 N 16530 760 2 4.82 2271141710 138244 223.19 16140 16700 15850 20500 11040 15770 16428.31 29.36 0 29857 16190 15980 15650 15440 15110 16085 15545 68 4730 500 11350 10 1 13535684 2237 13.96 1.49 12 1.02 1184.00 11131.00 24350 20240314 -32.11 12300 20240805 34.39 24350 -32.11 20240314 12300 34.39 20240805 24350 -32.11 20240314 12300 34.39 20240805 2.62 N 079940 500 67 억 3973574 N N 6 N 00 N
3 20241210 150636 55 60.00 KOSDAQ N N N Y 60 N 16450 680 2 4.31 2154539960 131158 211.75 16140 16700 15850 20500 11040 15770 16427.06 29.36 0 28470 16190 15980 15650 15440 15110 16085 15545 68 4730 500 11350 10 1 13535684 2227 13.89 1.48 12 0.97 1184.00 11131.00 24350 20240314 -32.44 12300 20240805 33.74 24350 -32.44 20240314 12300 33.74 20240805 24350 -32.44 20240314 12300 33.74 20240805 2.62 N 079940 500 67 억 3973574 N N 6 N 00 N
4 20241210 140636 55 60.00 KOSDAQ N N N Y 60 N 16460 690 2 4.38 1937639690 117956 190.43 16140 16700 15850 20500 11040 15770 16426.80 29.36 0 27237 16190 15980 15650 15440 15110 16085 15545 68 4730 500 11350 10 1 13535684 2228 13.90 1.48 12 0.87 1184.00 11131.00 24350 20240314 -32.40 12300 20240805 33.82 24350 -32.40 20240314 12300 33.82 20240805 24350 -32.40 20240314 12300 33.82 20240805 2.62 N 079940 500 67 억 3973574 N N 6 N 00 N
5 20241210 130635 55 60.00 KOSDAQ N N N Y 60 N 16470 700 2 4.44 1887294250 114907 185.51 16140 16700 15850 20500 11040 15770 16424.54 29.36 0 26150 16190 15980 15650 15440 15110 16085 15545 68 4730 500 11350 10 1 13535684 2229 13.91 1.48 12 0.85 1184.00 11131.00 24350 20240314 -32.36 12300 20240805 33.90 24350 -32.36 20240314 12300 33.90 20240805 24350 -32.36 20240314 12300 33.90 20240805 2.62 N 079940 500 67 억 3973574 N N 6 N 00 N
6 20241210 120635 55 60.00 KOSDAQ N N N Y 60 N 16450 680 2 4.31 1752906560 106736 172.32 16140 16700 15850 20500 11040 15770 16422.82 29.36 0 23626 16190 15980 15650 15440 15110 16085 15545 68 4730 500 11350 10 1 13535684 2227 13.89 1.48 12 0.79 1184.00 11131.00 24350 20240314 -32.44 12300 20240805 33.74 24350 -32.44 20240314 12300 33.74 20240805 24350 -32.44 20240314 12300 33.74 20240805 2.62 N 079940 500 67 억 3973574 N N 6 N 00 N
7 20241210 110634 55 60.00 KOSDAQ N N N Y 60 N 16570 800 2 5.07 1654047170 100745 162.65 16140 16700 15850 20500 11040 15770 16418.16 29.36 0 22887 16190 15980 15650 15440 15110 16085 15545 68 4730 500 11350 10 1 13535684 2243 13.99 1.49 12 0.74 1184.00 11131.00 24350 20240314 -31.95 12300 20240805 34.72 24350 -31.95 20240314 12300 34.72 20240805 24350 -31.95 20240314 12300 34.72 20240805 2.62 N 079940 500 67 억 3973574 N N 6 N 00 N
8 20241210 100635 55 60.00 KOSDAQ N N N Y 60 N 16510 740 2 4.69 1224724560 74793 120.75 16140 16700 15850 20500 11040 15770 16374.86 29.36 0 25005 16190 15980 15650 15440 15110 16085 15545 68 4730 500 11350 10 1 13535684 2235 13.94 1.48 12 0.55 1184.00 11131.00 24350 20240314 -32.20 12300 20240805 34.23 24350 -32.20 20240314 12300 34.23 20240805 24350 -32.20 20240314 12300 34.23 20240805 2.62 N 079940 500 67 억 3973574 N N 6 N 00 N
9 20241210 090639 55 60.00 KOSDAQ N N N Y 60 N 16040 270 2 1.71 91725140 5700 9.20 16140 16140 15970 20500 11040 15770 16092.13 29.36 0 2107 16190 15980 15650 15440 15110 16085 15545 68 4730 500 11350 10 1 13535684 2171 13.55 1.44 12 0.04 1184.00 11131.00 24350 20240314 -34.13 12300 20240805 30.41 24350 -34.13 20240314 12300 30.41 20240805 24350 -34.13 20240314 12300 30.41 20240805 2.62 N 079940 500 67 억 3973574 N N 6 N 00 N
10 20241209 160632 55 60.00 KOSDAQ N N N Y 60 N 15770 0 3 0.00 964164540 61760 33.84 15680 15860 15320 20500 11040 15770 15609.60 29.32 0 3381 16623 16196 15623 15196 14623 16410 15410 68 4730 500 11350 10 1 13535684 2135 13.32 1.42 12 0.46 1184.00 11131.00 24350 20240314 -35.24 12300 20240805 28.21 24350 -35.24 20240314 12300 28.21 20240805 24350 -35.24 20240314 12300 28.21 20240805 2.48 N 079940 500 67 억 3968923 N N 6 N 00 N
11 20241209 150634 55 60.00 KOSDAQ N N N Y 60 N 15590 -180 5 -1.14 847517850 54333 29.77 15680 15860 15320 20500 11040 15770 15598.58 29.32 0 3955 16623 16196 15623 15196 14623 16410 15410 68 4730 500 11350 10 1 13535684 2110 13.17 1.40 12 0.40 1184.00 11131.00 24350 20240314 -35.98 12300 20240805 26.75 24350 -35.98 20240314 12300 26.75 20240805 24350 -35.98 20240314 12300 26.75 20240805 2.48 N 079940 500 67 억 3968923 N N 1 N 00 N
12 20241209 140634 55 60.00 KOSDAQ N N N Y 60 N 15590 -180 5 -1.14 781563880 50093 27.45 15680 15860 15320 20500 11040 15770 15602.26 29.32 0 3401 16623 16196 15623 15196 14623 16410 15410 68 4730 500 11350 10 1 13535684 2110 13.17 1.40 12 0.37 1184.00 11131.00 24350 20240314 -35.98 12300 20240805 26.75 24350 -35.98 20240314 12300 26.75 20240805 24350 -35.98 20240314 12300 26.75 20240805 2.48 N 079940 500 67 억 3968923 N N 1 N 00 N