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
189330/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
20241210,160859,54,100.00,KOSDAQ,,,N,N,N,N, ,N,5430,310,2,6.05,75518040,14054,24.58,5120,5510,5120,6650,3590,5120,5373.38,0.26,0,4137,5760,5440,5230,4910,4700,5335,4805,30,1530,500,3580,10,1,6092284,331,-5.11,2.23,12,0.23,-1063.00,2432.00,18090,20240315,-69.98,5020,20241209,8.17,18090,-69.98,20240315,5020,8.17,20241209,18090,-69.98,20240315,5020,8.17,20241209,0.70,N,189330,500,30 억,,15593,N,N,0,N,01,N
20241210,150900,54,100.00,KOSDAQ,,,N,N,N,N, ,N,5450,330,2,6.45,72169860,13439,23.51,5120,5510,5120,6650,3590,5120,5370.18,0.26,0,3813,5760,5440,5230,4910,4700,5335,4805,30,1530,500,3580,10,1,6092284,332,-5.13,2.24,12,0.22,-1063.00,2432.00,18090,20240315,-69.87,5020,20241209,8.57,18090,-69.87,20240315,5020,8.57,20241209,18090,-69.87,20240315,5020,8.57,20241209,0.70,N,189330,500,30 억,,15593,N,N,0,N,01,N
20241210,140859,54,100.00,KOSDAQ,,,N,N,N,N, ,N,5450,330,2,6.45,70294560,13095,22.90,5120,5510,5120,6650,3590,5120,5368.05,0.26,0,3799,5760,5440,5230,4910,4700,5335,4805,30,1530,500,3580,10,1,6092284,332,-5.13,2.24,12,0.21,-1063.00,2432.00,18090,20240315,-69.87,5020,20241209,8.57,18090,-69.87,20240315,5020,8.57,20241209,18090,-69.87,20240315,5020,8.57,20241209,0.70,N,189330,500,30 억,,15593,N,N,0,N,01,N
20241210,130900,54,100.00,KOSDAQ,,,N,N,N,N, ,N,5450,330,2,6.45,67410190,12567,21.98,5120,5510,5120,6650,3590,5120,5364.06,0.26,0,3820,5760,5440,5230,4910,4700,5335,4805,30,1530,500,3580,10,1,6092284,332,-5.13,2.24,12,0.21,-1063.00,2432.00,18090,20240315,-69.87,5020,20241209,8.57,18090,-69.87,20240315,5020,8.57,20241209,18090,-69.87,20240315,5020,8.57,20241209,0.70,N,189330,500,30 억,,15593,N,N,0,N,01,N
20241210,120859,54,100.00,KOSDAQ,,,N,N,N,N, ,N,5460,340,2,6.64,50884150,9548,16.70,5120,5460,5120,6650,3590,5120,5329.30,0.26,0,2509,5760,5440,5230,4910,4700,5335,4805,30,1530,500,3580,10,1,6092284,333,-5.14,2.25,12,0.16,-1063.00,2432.00,18090,20240315,-69.82,5020,20241209,8.76,18090,-69.82,20240315,5020,8.76,20241209,18090,-69.82,20240315,5020,8.76,20241209,0.70,N,189330,500,30 억,,15593,N,N,0,N,01,N
20241210,110859,54,100.00,KOSDAQ,,,N,N,N,N, ,N,5410,290,2,5.66,29925600,5671,9.92,5120,5450,5120,6650,3590,5120,5276.95,0.26,0,631,5760,5440,5230,4910,4700,5335,4805,30,1530,500,3580,10,1,6092284,330,-5.09,2.22,12,0.09,-1063.00,2432.00,18090,20240315,-70.09,5020,20241209,7.77,18090,-70.09,20240315,5020,7.77,20241209,18090,-70.09,20240315,5020,7.77,20241209,0.70,N,189330,500,30 억,,15593,N,N,0,N,01,N
20241210,100859,54,100.00,KOSDAQ,,,N,N,N,N, ,N,5380,260,2,5.08,27474380,5217,9.12,5120,5450,5120,6650,3590,5120,5266.32,0.26,0,628,5760,5440,5230,4910,4700,5335,4805,30,1530,500,3580,10,1,6092284,328,-5.06,2.21,12,0.09,-1063.00,2432.00,18090,20240315,-70.26,5020,20241209,7.17,18090,-70.26,20240315,5020,7.17,20241209,18090,-70.26,20240315,5020,7.17,20241209,0.70,N,189330,500,30 억,,15593,N,N,0,N,01,N
20241210,090905,54,100.00,KOSDAQ,,,N,N,N,N, ,N,5210,90,2,1.76,5356450,1038,1.82,5120,5240,5120,6650,3590,5120,5160.36,0.26,0,555,5760,5440,5230,4910,4700,5335,4805,30,1530,500,3580,10,1,6092284,317,-4.90,2.14,12,0.02,-1063.00,2432.00,18090,20240315,-71.20,5020,20241209,3.78,18090,-71.20,20240315,5020,3.78,20241209,18090,-71.20,20240315,5020,3.78,20241209,0.70,N,189330,500,30 억,,15593,N,N,0,N,01,N
20241209,160856,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5120,-590,5,-10.33,295147180,57078,117.22,5500,5550,5020,7420,4000,5710,5170.01,0.33,0,-4766,6596,6152,5836,5392,5076,5995,5235,30,1710,500,3990,10,1,6092284,312,-4.82,2.11,12,0.94,-1063.00,2432.00,18090,20240315,-71.70,5020,20241209,1.99,18090,-71.70,20240315,5020,1.99,20241209,18090,-71.70,20240315,5020,1.99,20241209,0.72,N,189330,500,30 억,,20315,N,N,0,N,00,N
20241209,150857,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5040,-670,5,-11.73,277113540,53543,109.96,5500,5550,5020,7420,4000,5710,5174.44,0.33,0,-4002,6596,6152,5836,5392,5076,5995,5235,30,1710,500,3990,10,1,6092284,307,-4.74,2.07,12,0.88,-1063.00,2432.00,18090,20240315,-72.14,5020,20241209,0.40,18090,-72.14,20240315,5020,0.40,20241209,18090,-72.14,20240315,5020,0.40,20241209,0.72,N,189330,500,30 억,,20315,N,N,0,N,00,N
20241209,140859,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5070,-640,5,-11.21,251670010,48496,99.60,5500,5550,5050,7420,4000,5710,5188.33,0.33,0,-3463,6596,6152,5836,5392,5076,5995,5235,30,1710,500,3990,10,1,6092284,309,-4.77,2.08,12,0.80,-1063.00,2432.00,18090,20240315,-71.97,5050,20241209,0.40,18090,-71.97,20240315,5050,0.40,20241209,18090,-71.97,20240315,5050,0.40,20241209,0.72,N,189330,500,30 억,,20315,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 160859 54 100.00 KOSDAQ N N N N N 5430 310 2 6.05 75518040 14054 24.58 5120 5510 5120 6650 3590 5120 5373.38 0.26 0 4137 5760 5440 5230 4910 4700 5335 4805 30 1530 500 3580 10 1 6092284 331 -5.11 2.23 12 0.23 -1063.00 2432.00 18090 20240315 -69.98 5020 20241209 8.17 18090 -69.98 20240315 5020 8.17 20241209 18090 -69.98 20240315 5020 8.17 20241209 0.70 N 189330 500 30 억 15593 N N 0 N 01 N
3 20241210 150900 54 100.00 KOSDAQ N N N N N 5450 330 2 6.45 72169860 13439 23.51 5120 5510 5120 6650 3590 5120 5370.18 0.26 0 3813 5760 5440 5230 4910 4700 5335 4805 30 1530 500 3580 10 1 6092284 332 -5.13 2.24 12 0.22 -1063.00 2432.00 18090 20240315 -69.87 5020 20241209 8.57 18090 -69.87 20240315 5020 8.57 20241209 18090 -69.87 20240315 5020 8.57 20241209 0.70 N 189330 500 30 억 15593 N N 0 N 01 N
4 20241210 140859 54 100.00 KOSDAQ N N N N N 5450 330 2 6.45 70294560 13095 22.90 5120 5510 5120 6650 3590 5120 5368.05 0.26 0 3799 5760 5440 5230 4910 4700 5335 4805 30 1530 500 3580 10 1 6092284 332 -5.13 2.24 12 0.21 -1063.00 2432.00 18090 20240315 -69.87 5020 20241209 8.57 18090 -69.87 20240315 5020 8.57 20241209 18090 -69.87 20240315 5020 8.57 20241209 0.70 N 189330 500 30 억 15593 N N 0 N 01 N
5 20241210 130900 54 100.00 KOSDAQ N N N N N 5450 330 2 6.45 67410190 12567 21.98 5120 5510 5120 6650 3590 5120 5364.06 0.26 0 3820 5760 5440 5230 4910 4700 5335 4805 30 1530 500 3580 10 1 6092284 332 -5.13 2.24 12 0.21 -1063.00 2432.00 18090 20240315 -69.87 5020 20241209 8.57 18090 -69.87 20240315 5020 8.57 20241209 18090 -69.87 20240315 5020 8.57 20241209 0.70 N 189330 500 30 억 15593 N N 0 N 01 N
6 20241210 120859 54 100.00 KOSDAQ N N N N N 5460 340 2 6.64 50884150 9548 16.70 5120 5460 5120 6650 3590 5120 5329.30 0.26 0 2509 5760 5440 5230 4910 4700 5335 4805 30 1530 500 3580 10 1 6092284 333 -5.14 2.25 12 0.16 -1063.00 2432.00 18090 20240315 -69.82 5020 20241209 8.76 18090 -69.82 20240315 5020 8.76 20241209 18090 -69.82 20240315 5020 8.76 20241209 0.70 N 189330 500 30 억 15593 N N 0 N 01 N
7 20241210 110859 54 100.00 KOSDAQ N N N N N 5410 290 2 5.66 29925600 5671 9.92 5120 5450 5120 6650 3590 5120 5276.95 0.26 0 631 5760 5440 5230 4910 4700 5335 4805 30 1530 500 3580 10 1 6092284 330 -5.09 2.22 12 0.09 -1063.00 2432.00 18090 20240315 -70.09 5020 20241209 7.77 18090 -70.09 20240315 5020 7.77 20241209 18090 -70.09 20240315 5020 7.77 20241209 0.70 N 189330 500 30 억 15593 N N 0 N 01 N
8 20241210 100859 54 100.00 KOSDAQ N N N N N 5380 260 2 5.08 27474380 5217 9.12 5120 5450 5120 6650 3590 5120 5266.32 0.26 0 628 5760 5440 5230 4910 4700 5335 4805 30 1530 500 3580 10 1 6092284 328 -5.06 2.21 12 0.09 -1063.00 2432.00 18090 20240315 -70.26 5020 20241209 7.17 18090 -70.26 20240315 5020 7.17 20241209 18090 -70.26 20240315 5020 7.17 20241209 0.70 N 189330 500 30 억 15593 N N 0 N 01 N
9 20241210 090905 54 100.00 KOSDAQ N N N N N 5210 90 2 1.76 5356450 1038 1.82 5120 5240 5120 6650 3590 5120 5160.36 0.26 0 555 5760 5440 5230 4910 4700 5335 4805 30 1530 500 3580 10 1 6092284 317 -4.90 2.14 12 0.02 -1063.00 2432.00 18090 20240315 -71.20 5020 20241209 3.78 18090 -71.20 20240315 5020 3.78 20241209 18090 -71.20 20240315 5020 3.78 20241209 0.70 N 189330 500 30 억 15593 N N 0 N 01 N
10 20241209 160856 57 100.00 KOSDAQ 신저가 N N N N N 5120 -590 5 -10.33 295147180 57078 117.22 5500 5550 5020 7420 4000 5710 5170.01 0.33 0 -4766 6596 6152 5836 5392 5076 5995 5235 30 1710 500 3990 10 1 6092284 312 -4.82 2.11 12 0.94 -1063.00 2432.00 18090 20240315 -71.70 5020 20241209 1.99 18090 -71.70 20240315 5020 1.99 20241209 18090 -71.70 20240315 5020 1.99 20241209 0.72 N 189330 500 30 억 20315 N N 0 N 00 N
11 20241209 150857 57 100.00 KOSDAQ 신저가 N N N N N 5040 -670 5 -11.73 277113540 53543 109.96 5500 5550 5020 7420 4000 5710 5174.44 0.33 0 -4002 6596 6152 5836 5392 5076 5995 5235 30 1710 500 3990 10 1 6092284 307 -4.74 2.07 12 0.88 -1063.00 2432.00 18090 20240315 -72.14 5020 20241209 0.40 18090 -72.14 20240315 5020 0.40 20241209 18090 -72.14 20240315 5020 0.40 20241209 0.72 N 189330 500 30 억 20315 N N 0 N 00 N
12 20241209 140859 57 100.00 KOSDAQ 신저가 N N N N N 5070 -640 5 -11.21 251670010 48496 99.60 5500 5550 5050 7420 4000 5710 5188.33 0.33 0 -3463 6596 6152 5836 5392 5076 5995 5235 30 1710 500 3990 10 1 6092284 309 -4.77 2.08 12 0.80 -1063.00 2432.00 18090 20240315 -71.97 5050 20241209 0.40 18090 -71.97 20240315 5050 0.40 20241209 18090 -71.97 20240315 5050 0.40 20241209 0.72 N 189330 500 30 억 20315 N N 0 N 00 N