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
239340/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
20241210,160957,53,100.00,KOSDAQ,,,N,N,N,N, ,N,2010,108,2,5.68,1082012755,564393,112.76,1902,2045,1807,2470,1332,1902,1916.91,0.17,0,29495,2147,2024,1937,1814,1727,1981,1771,27,568,100,0,5,1,26979634,542,-7.47,2.15,12,2.09,-269.00,936.00,4380,20240123,-54.11,1409,20241114,42.65,4380,-54.11,20240123,1409,42.65,20241114,4380,-54.11,20240123,1409,42.65,20241114,1.07,N,239340,100,26 억,,46354,N,N,0,N,02,N
20241210,151000,53,100.00,KOSDAQ,,,N,N,N,N, ,N,1991,89,2,4.68,1001529865,524299,104.75,1902,2045,1807,2470,1332,1902,1910.23,0.17,0,35971,2147,2024,1937,1814,1727,1981,1771,27,568,100,0,1,1,26979634,537,-7.40,2.13,12,1.94,-269.00,936.00,4380,20240123,-54.54,1409,20241114,41.31,4380,-54.54,20240123,1409,41.31,20241114,4380,-54.54,20240123,1409,41.31,20241114,1.07,N,239340,100,26 억,,46354,N,N,0,N,02,N
20241210,140959,53,100.00,KOSDAQ,,,N,N,N,N, ,N,1953,51,2,2.68,902339702,473934,94.68,1902,2045,1807,2470,1332,1902,1903.94,0.17,0,30555,2147,2024,1937,1814,1727,1981,1771,27,568,100,0,1,1,26979634,527,-7.26,2.09,12,1.76,-269.00,936.00,4380,20240123,-55.41,1409,20241114,38.61,4380,-55.41,20240123,1409,38.61,20241114,4380,-55.41,20240123,1409,38.61,20241114,1.07,N,239340,100,26 억,,46354,N,N,0,N,02,N
20241210,131000,53,100.00,KOSDAQ,,,N,N,N,N, ,N,1896,-6,5,-0.32,856388984,449966,89.90,1902,2045,1807,2470,1332,1902,1903.23,0.17,0,33796,2147,2024,1937,1814,1727,1981,1771,27,568,100,0,1,1,26979634,512,-7.05,2.03,12,1.67,-269.00,936.00,4380,20240123,-56.71,1409,20241114,34.56,4380,-56.71,20240123,1409,34.56,20241114,4380,-56.71,20240123,1409,34.56,20241114,1.07,N,239340,100,26 억,,46354,N,N,0,N,02,N
20241210,120959,53,100.00,KOSDAQ,,,N,N,N,N, ,N,1884,-18,5,-0.95,809999475,425461,85.00,1902,2045,1807,2470,1332,1902,1903.82,0.17,0,31381,2147,2024,1937,1814,1727,1981,1771,27,568,100,0,1,1,26979634,508,-7.00,2.01,12,1.58,-269.00,936.00,4380,20240123,-56.99,1409,20241114,33.71,4380,-56.99,20240123,1409,33.71,20241114,4380,-56.99,20240123,1409,33.71,20241114,1.07,N,239340,100,26 억,,46354,N,N,0,N,02,N
20241210,110958,53,100.00,KOSDAQ,,,N,N,N,N, ,N,1875,-27,5,-1.42,741009784,388976,77.71,1902,2045,1807,2470,1332,1902,1905.03,0.17,0,29306,2147,2024,1937,1814,1727,1981,1771,27,568,100,0,1,1,26979634,506,-6.97,2.00,12,1.44,-269.00,936.00,4380,20240123,-57.19,1409,20241114,33.07,4380,-57.19,20240123,1409,33.07,20241114,4380,-57.19,20240123,1409,33.07,20241114,1.07,N,239340,100,26 억,,46354,N,N,0,N,02,N
20241210,100959,53,100.00,KOSDAQ,,,N,N,N,N, ,N,1860,-42,5,-2.21,661190859,346312,69.19,1902,2045,1807,2470,1332,1902,1909.23,0.17,0,29764,2147,2024,1937,1814,1727,1981,1771,27,568,100,0,1,1,26979634,502,-6.91,1.99,12,1.28,-269.00,936.00,4380,20240123,-57.53,1409,20241114,32.01,4380,-57.53,20240123,1409,32.01,20241114,4380,-57.53,20240123,1409,32.01,20241114,1.07,N,239340,100,26 억,,46354,N,N,0,N,02,N
20241210,091006,53,100.00,KOSDAQ,,,N,N,N,N, ,N,1902,0,3,0.00,53383717,27869,5.57,1902,1960,1902,2470,1332,1902,1915.52,0.17,0,8266,2147,2024,1937,1814,1727,1981,1771,27,568,100,0,1,1,26979634,513,-7.07,2.03,12,0.10,-269.00,936.00,4380,20240123,-56.58,1409,20241114,34.99,4380,-56.58,20240123,1409,34.99,20241114,4380,-56.58,20240123,1409,34.99,20241114,1.07,N,239340,100,26 억,,46354,N,N,0,N,02,N
20241209,160956,53,100.00,KOSDAQ,,,N,N,N,N, ,N,1902,-213,5,-10.07,957311970,499105,78.89,2020,2060,1850,2745,1485,2115,1918.10,0.05,0,32544,2548,2331,2188,1971,1828,2260,1900,27,630,100,0,1,1,26979634,513,-7.07,2.03,12,1.85,-269.00,936.00,4380,20240123,-56.58,1409,20241114,34.99,4380,-56.58,20240123,1409,34.99,20241114,4380,-56.58,20240123,1409,34.99,20241114,1.09,N,239340,100,26 억,,14620,N,N,0,N,02,N
20241209,150957,53,100.00,KOSDAQ,,,N,N,N,N, ,N,1933,-182,5,-8.61,919048456,479058,75.72,2020,2060,1850,2745,1485,2115,1918.24,0.05,0,32691,2548,2331,2188,1971,1828,2260,1900,27,630,100,0,1,1,26979634,522,-7.19,2.07,12,1.78,-269.00,936.00,4380,20240123,-55.87,1409,20241114,37.19,4380,-55.87,20240123,1409,37.19,20241114,4380,-55.87,20240123,1409,37.19,20241114,1.09,N,239340,100,26 억,,14620,N,N,0,N,02,N
20241209,140958,53,100.00,KOSDAQ,,,N,N,N,N, ,N,1941,-174,5,-8.23,866018540,451494,71.36,2020,2060,1850,2745,1485,2115,1917.90,0.05,0,25713,2548,2331,2188,1971,1828,2260,1900,27,630,100,0,1,1,26979634,524,-7.22,2.07,12,1.67,-269.00,936.00,4380,20240123,-55.68,1409,20241114,37.76,4380,-55.68,20240123,1409,37.76,20241114,4380,-55.68,20240123,1409,37.76,20241114,1.09,N,239340,100,26 억,,14620,N,N,0,N,02,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 160957 53 100.00 KOSDAQ N N N N N 2010 108 2 5.68 1082012755 564393 112.76 1902 2045 1807 2470 1332 1902 1916.91 0.17 0 29495 2147 2024 1937 1814 1727 1981 1771 27 568 100 0 5 1 26979634 542 -7.47 2.15 12 2.09 -269.00 936.00 4380 20240123 -54.11 1409 20241114 42.65 4380 -54.11 20240123 1409 42.65 20241114 4380 -54.11 20240123 1409 42.65 20241114 1.07 N 239340 100 26 억 46354 N N 0 N 02 N
3 20241210 151000 53 100.00 KOSDAQ N N N N N 1991 89 2 4.68 1001529865 524299 104.75 1902 2045 1807 2470 1332 1902 1910.23 0.17 0 35971 2147 2024 1937 1814 1727 1981 1771 27 568 100 0 1 1 26979634 537 -7.40 2.13 12 1.94 -269.00 936.00 4380 20240123 -54.54 1409 20241114 41.31 4380 -54.54 20240123 1409 41.31 20241114 4380 -54.54 20240123 1409 41.31 20241114 1.07 N 239340 100 26 억 46354 N N 0 N 02 N
4 20241210 140959 53 100.00 KOSDAQ N N N N N 1953 51 2 2.68 902339702 473934 94.68 1902 2045 1807 2470 1332 1902 1903.94 0.17 0 30555 2147 2024 1937 1814 1727 1981 1771 27 568 100 0 1 1 26979634 527 -7.26 2.09 12 1.76 -269.00 936.00 4380 20240123 -55.41 1409 20241114 38.61 4380 -55.41 20240123 1409 38.61 20241114 4380 -55.41 20240123 1409 38.61 20241114 1.07 N 239340 100 26 억 46354 N N 0 N 02 N
5 20241210 131000 53 100.00 KOSDAQ N N N N N 1896 -6 5 -0.32 856388984 449966 89.90 1902 2045 1807 2470 1332 1902 1903.23 0.17 0 33796 2147 2024 1937 1814 1727 1981 1771 27 568 100 0 1 1 26979634 512 -7.05 2.03 12 1.67 -269.00 936.00 4380 20240123 -56.71 1409 20241114 34.56 4380 -56.71 20240123 1409 34.56 20241114 4380 -56.71 20240123 1409 34.56 20241114 1.07 N 239340 100 26 억 46354 N N 0 N 02 N
6 20241210 120959 53 100.00 KOSDAQ N N N N N 1884 -18 5 -0.95 809999475 425461 85.00 1902 2045 1807 2470 1332 1902 1903.82 0.17 0 31381 2147 2024 1937 1814 1727 1981 1771 27 568 100 0 1 1 26979634 508 -7.00 2.01 12 1.58 -269.00 936.00 4380 20240123 -56.99 1409 20241114 33.71 4380 -56.99 20240123 1409 33.71 20241114 4380 -56.99 20240123 1409 33.71 20241114 1.07 N 239340 100 26 억 46354 N N 0 N 02 N
7 20241210 110958 53 100.00 KOSDAQ N N N N N 1875 -27 5 -1.42 741009784 388976 77.71 1902 2045 1807 2470 1332 1902 1905.03 0.17 0 29306 2147 2024 1937 1814 1727 1981 1771 27 568 100 0 1 1 26979634 506 -6.97 2.00 12 1.44 -269.00 936.00 4380 20240123 -57.19 1409 20241114 33.07 4380 -57.19 20240123 1409 33.07 20241114 4380 -57.19 20240123 1409 33.07 20241114 1.07 N 239340 100 26 억 46354 N N 0 N 02 N
8 20241210 100959 53 100.00 KOSDAQ N N N N N 1860 -42 5 -2.21 661190859 346312 69.19 1902 2045 1807 2470 1332 1902 1909.23 0.17 0 29764 2147 2024 1937 1814 1727 1981 1771 27 568 100 0 1 1 26979634 502 -6.91 1.99 12 1.28 -269.00 936.00 4380 20240123 -57.53 1409 20241114 32.01 4380 -57.53 20240123 1409 32.01 20241114 4380 -57.53 20240123 1409 32.01 20241114 1.07 N 239340 100 26 억 46354 N N 0 N 02 N
9 20241210 091006 53 100.00 KOSDAQ N N N N N 1902 0 3 0.00 53383717 27869 5.57 1902 1960 1902 2470 1332 1902 1915.52 0.17 0 8266 2147 2024 1937 1814 1727 1981 1771 27 568 100 0 1 1 26979634 513 -7.07 2.03 12 0.10 -269.00 936.00 4380 20240123 -56.58 1409 20241114 34.99 4380 -56.58 20240123 1409 34.99 20241114 4380 -56.58 20240123 1409 34.99 20241114 1.07 N 239340 100 26 억 46354 N N 0 N 02 N
10 20241209 160956 53 100.00 KOSDAQ N N N N N 1902 -213 5 -10.07 957311970 499105 78.89 2020 2060 1850 2745 1485 2115 1918.10 0.05 0 32544 2548 2331 2188 1971 1828 2260 1900 27 630 100 0 1 1 26979634 513 -7.07 2.03 12 1.85 -269.00 936.00 4380 20240123 -56.58 1409 20241114 34.99 4380 -56.58 20240123 1409 34.99 20241114 4380 -56.58 20240123 1409 34.99 20241114 1.09 N 239340 100 26 억 14620 N N 0 N 02 N
11 20241209 150957 53 100.00 KOSDAQ N N N N N 1933 -182 5 -8.61 919048456 479058 75.72 2020 2060 1850 2745 1485 2115 1918.24 0.05 0 32691 2548 2331 2188 1971 1828 2260 1900 27 630 100 0 1 1 26979634 522 -7.19 2.07 12 1.78 -269.00 936.00 4380 20240123 -55.87 1409 20241114 37.19 4380 -55.87 20240123 1409 37.19 20241114 4380 -55.87 20240123 1409 37.19 20241114 1.09 N 239340 100 26 억 14620 N N 0 N 02 N
12 20241209 140958 53 100.00 KOSDAQ N N N N N 1941 -174 5 -8.23 866018540 451494 71.36 2020 2060 1850 2745 1485 2115 1917.90 0.05 0 25713 2548 2331 2188 1971 1828 2260 1900 27 630 100 0 1 1 26979634 524 -7.22 2.07 12 1.67 -269.00 936.00 4380 20240123 -55.68 1409 20241114 37.76 4380 -55.68 20240123 1409 37.76 20241114 4380 -55.68 20240123 1409 37.76 20241114 1.09 N 239340 100 26 억 14620 N N 0 N 02 N