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
242040/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
20241210,161000,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1334,30,2,2.30,511686759,386621,61.37,1302,1367,1302,1695,913,1304,1323.48,0.30,0,91528,1508,1406,1313,1211,1118,1359,1164,35,391,100,800,1,1,34606264,462,-14.66,1.08,12,1.12,-91.00,1238.00,2915,20240119,-54.24,1220,20241209,9.34,2915,-54.24,20240119,1220,9.34,20241209,2915,-54.24,20240119,1220,9.34,20241209,5.00,N,242040,100,34 억,,104005,N,N,52,N,00,N
20241210,151004,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1355,51,2,3.91,487672554,368666,58.52,1302,1367,1302,1695,913,1304,1322.80,0.30,0,88604,1508,1406,1313,1211,1118,1359,1164,35,391,100,800,1,1,34606264,469,-14.89,1.09,12,1.07,-91.00,1238.00,2915,20240119,-53.52,1220,20241209,11.07,2915,-53.52,20240119,1220,11.07,20241209,2915,-53.52,20240119,1220,11.07,20241209,5.00,N,242040,100,34 억,,104005,N,N,17,N,00,N
20241210,141003,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1341,37,2,2.84,437075986,331115,52.56,1302,1367,1302,1695,913,1304,1320.01,0.30,0,64232,1508,1406,1313,1211,1118,1359,1164,35,391,100,800,1,1,34606264,464,-14.74,1.08,12,0.96,-91.00,1238.00,2915,20240119,-54.00,1220,20241209,9.92,2915,-54.00,20240119,1220,9.92,20241209,2915,-54.00,20240119,1220,9.92,20241209,5.00,N,242040,100,34 억,,104005,N,N,17,N,00,N
20241210,131004,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1349,45,2,3.45,416169090,315479,50.08,1302,1367,1302,1695,913,1304,1319.17,0.30,0,62103,1508,1406,1313,1211,1118,1359,1164,35,391,100,800,1,1,34606264,467,-14.82,1.09,12,0.91,-91.00,1238.00,2915,20240119,-53.72,1220,20241209,10.57,2915,-53.72,20240119,1220,10.57,20241209,2915,-53.72,20240119,1220,10.57,20241209,5.00,N,242040,100,34 억,,104005,N,N,17,N,00,N
20241210,121003,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1315,11,2,0.84,289125124,220435,34.99,1302,1332,1302,1695,913,1304,1311.61,0.30,0,54374,1508,1406,1313,1211,1118,1359,1164,35,391,100,800,1,1,34606264,455,-14.45,1.06,12,0.64,-91.00,1238.00,2915,20240119,-54.89,1220,20241209,7.79,2915,-54.89,20240119,1220,7.79,20241209,2915,-54.89,20240119,1220,7.79,20241209,5.00,N,242040,100,34 억,,104005,N,N,17,N,00,N
20241210,111002,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1320,16,2,1.23,252223632,192410,30.54,1302,1332,1302,1695,913,1304,1310.87,0.30,0,51349,1508,1406,1313,1211,1118,1359,1164,35,391,100,800,1,1,34606264,457,-14.51,1.07,12,0.56,-91.00,1238.00,2915,20240119,-54.72,1220,20241209,8.20,2915,-54.72,20240119,1220,8.20,20241209,2915,-54.72,20240119,1220,8.20,20241209,5.00,N,242040,100,34 억,,104005,N,N,17,N,00,N
20241210,101003,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1322,18,2,1.38,200764181,153412,24.35,1302,1323,1302,1695,913,1304,1308.66,0.30,0,40928,1508,1406,1313,1211,1118,1359,1164,35,391,100,800,1,1,34606264,457,-14.53,1.07,12,0.44,-91.00,1238.00,2915,20240119,-54.65,1220,20241209,8.36,2915,-54.65,20240119,1220,8.36,20241209,2915,-54.65,20240119,1220,8.36,20241209,5.00,N,242040,100,34 억,,104005,N,N,17,N,00,N
20241210,091010,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1313,9,2,0.69,58517416,44821,7.11,1302,1318,1302,1695,913,1304,1305.58,0.30,0,16374,1508,1406,1313,1211,1118,1359,1164,35,391,100,800,1,1,34606264,454,-14.43,1.06,12,0.13,-91.00,1238.00,2915,20240119,-54.96,1220,20241209,7.62,2915,-54.96,20240119,1220,7.62,20241209,2915,-54.96,20240119,1220,7.62,20241209,5.00,N,242040,100,34 억,,104005,N,N,17,N,00,N
20241209,161000,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1304,-140,5,-9.70,806514336,621663,207.06,1389,1415,1220,1877,1011,1444,1297.35,0.26,0,13885,1537,1490,1447,1400,1357,1469,1379,35,433,100,890,1,1,34606264,451,-14.33,1.05,12,1.80,-91.00,1238.00,2915,20240119,-55.27,1220,20241209,6.89,2915,-55.27,20240119,1220,6.89,20241209,2915,-55.27,20240119,1220,6.89,20241209,4.97,N,242040,100,34 억,,90098,N,N,17,N,00,N
20241209,151001,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1255,-189,5,-13.09,766168381,590371,196.64,1389,1415,1220,1877,1011,1444,1297.77,0.26,0,20257,1537,1490,1447,1400,1357,1469,1379,35,433,100,890,1,1,34606264,434,-13.79,1.01,12,1.71,-91.00,1238.00,2915,20240119,-56.95,1220,20241209,2.87,2915,-56.95,20240119,1220,2.87,20241209,2915,-56.95,20240119,1220,2.87,20241209,4.97,N,242040,100,34 억,,90098,N,N,13,N,00,N
20241209,141002,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1235,-209,5,-14.47,668008527,511917,170.51,1389,1415,1220,1877,1011,1444,1304.92,0.26,0,11785,1537,1490,1447,1400,1357,1469,1379,35,433,100,890,1,1,34606264,427,-13.57,1.00,12,1.48,-91.00,1238.00,2915,20240119,-57.63,1220,20241209,1.23,2915,-57.63,20240119,1220,1.23,20241209,2915,-57.63,20240119,1220,1.23,20241209,4.97,N,242040,100,34 억,,90098,N,N,13,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 161000 57 100.00 KOSDAQ N N N N N 1334 30 2 2.30 511686759 386621 61.37 1302 1367 1302 1695 913 1304 1323.48 0.30 0 91528 1508 1406 1313 1211 1118 1359 1164 35 391 100 800 1 1 34606264 462 -14.66 1.08 12 1.12 -91.00 1238.00 2915 20240119 -54.24 1220 20241209 9.34 2915 -54.24 20240119 1220 9.34 20241209 2915 -54.24 20240119 1220 9.34 20241209 5.00 N 242040 100 34 억 104005 N N 52 N 00 N
3 20241210 151004 57 100.00 KOSDAQ N N N N N 1355 51 2 3.91 487672554 368666 58.52 1302 1367 1302 1695 913 1304 1322.80 0.30 0 88604 1508 1406 1313 1211 1118 1359 1164 35 391 100 800 1 1 34606264 469 -14.89 1.09 12 1.07 -91.00 1238.00 2915 20240119 -53.52 1220 20241209 11.07 2915 -53.52 20240119 1220 11.07 20241209 2915 -53.52 20240119 1220 11.07 20241209 5.00 N 242040 100 34 억 104005 N N 17 N 00 N
4 20241210 141003 57 100.00 KOSDAQ N N N N N 1341 37 2 2.84 437075986 331115 52.56 1302 1367 1302 1695 913 1304 1320.01 0.30 0 64232 1508 1406 1313 1211 1118 1359 1164 35 391 100 800 1 1 34606264 464 -14.74 1.08 12 0.96 -91.00 1238.00 2915 20240119 -54.00 1220 20241209 9.92 2915 -54.00 20240119 1220 9.92 20241209 2915 -54.00 20240119 1220 9.92 20241209 5.00 N 242040 100 34 억 104005 N N 17 N 00 N
5 20241210 131004 57 100.00 KOSDAQ N N N N N 1349 45 2 3.45 416169090 315479 50.08 1302 1367 1302 1695 913 1304 1319.17 0.30 0 62103 1508 1406 1313 1211 1118 1359 1164 35 391 100 800 1 1 34606264 467 -14.82 1.09 12 0.91 -91.00 1238.00 2915 20240119 -53.72 1220 20241209 10.57 2915 -53.72 20240119 1220 10.57 20241209 2915 -53.72 20240119 1220 10.57 20241209 5.00 N 242040 100 34 억 104005 N N 17 N 00 N
6 20241210 121003 57 100.00 KOSDAQ N N N N N 1315 11 2 0.84 289125124 220435 34.99 1302 1332 1302 1695 913 1304 1311.61 0.30 0 54374 1508 1406 1313 1211 1118 1359 1164 35 391 100 800 1 1 34606264 455 -14.45 1.06 12 0.64 -91.00 1238.00 2915 20240119 -54.89 1220 20241209 7.79 2915 -54.89 20240119 1220 7.79 20241209 2915 -54.89 20240119 1220 7.79 20241209 5.00 N 242040 100 34 억 104005 N N 17 N 00 N
7 20241210 111002 57 100.00 KOSDAQ N N N N N 1320 16 2 1.23 252223632 192410 30.54 1302 1332 1302 1695 913 1304 1310.87 0.30 0 51349 1508 1406 1313 1211 1118 1359 1164 35 391 100 800 1 1 34606264 457 -14.51 1.07 12 0.56 -91.00 1238.00 2915 20240119 -54.72 1220 20241209 8.20 2915 -54.72 20240119 1220 8.20 20241209 2915 -54.72 20240119 1220 8.20 20241209 5.00 N 242040 100 34 억 104005 N N 17 N 00 N
8 20241210 101003 57 100.00 KOSDAQ N N N N N 1322 18 2 1.38 200764181 153412 24.35 1302 1323 1302 1695 913 1304 1308.66 0.30 0 40928 1508 1406 1313 1211 1118 1359 1164 35 391 100 800 1 1 34606264 457 -14.53 1.07 12 0.44 -91.00 1238.00 2915 20240119 -54.65 1220 20241209 8.36 2915 -54.65 20240119 1220 8.36 20241209 2915 -54.65 20240119 1220 8.36 20241209 5.00 N 242040 100 34 억 104005 N N 17 N 00 N
9 20241210 091010 57 100.00 KOSDAQ N N N N N 1313 9 2 0.69 58517416 44821 7.11 1302 1318 1302 1695 913 1304 1305.58 0.30 0 16374 1508 1406 1313 1211 1118 1359 1164 35 391 100 800 1 1 34606264 454 -14.43 1.06 12 0.13 -91.00 1238.00 2915 20240119 -54.96 1220 20241209 7.62 2915 -54.96 20240119 1220 7.62 20241209 2915 -54.96 20240119 1220 7.62 20241209 5.00 N 242040 100 34 억 104005 N N 17 N 00 N
10 20241209 161000 57 100.00 KOSDAQ 신저가 N N N N N 1304 -140 5 -9.70 806514336 621663 207.06 1389 1415 1220 1877 1011 1444 1297.35 0.26 0 13885 1537 1490 1447 1400 1357 1469 1379 35 433 100 890 1 1 34606264 451 -14.33 1.05 12 1.80 -91.00 1238.00 2915 20240119 -55.27 1220 20241209 6.89 2915 -55.27 20240119 1220 6.89 20241209 2915 -55.27 20240119 1220 6.89 20241209 4.97 N 242040 100 34 억 90098 N N 17 N 00 N
11 20241209 151001 57 100.00 KOSDAQ 신저가 N N N N N 1255 -189 5 -13.09 766168381 590371 196.64 1389 1415 1220 1877 1011 1444 1297.77 0.26 0 20257 1537 1490 1447 1400 1357 1469 1379 35 433 100 890 1 1 34606264 434 -13.79 1.01 12 1.71 -91.00 1238.00 2915 20240119 -56.95 1220 20241209 2.87 2915 -56.95 20240119 1220 2.87 20241209 2915 -56.95 20240119 1220 2.87 20241209 4.97 N 242040 100 34 억 90098 N N 13 N 00 N
12 20241209 141002 57 100.00 KOSDAQ 신저가 N N N N N 1235 -209 5 -14.47 668008527 511917 170.51 1389 1415 1220 1877 1011 1444 1304.92 0.26 0 11785 1537 1490 1447 1400 1357 1469 1379 35 433 100 890 1 1 34606264 427 -13.57 1.00 12 1.48 -91.00 1238.00 2915 20240119 -57.63 1220 20241209 1.23 2915 -57.63 20240119 1220 1.23 20241209 2915 -57.63 20240119 1220 1.23 20241209 4.97 N 242040 100 34 억 90098 N N 13 N 00 N