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
290560/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
20241210,161044,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5800,250,2,4.50,46197030,8111,40.09,5550,5840,5310,7210,3890,5550,5695.60,0.57,0,3140,5723,5636,5463,5376,5203,5680,5420,20,1660,500,3330,10,1,3877972,225,-1160.00,1.10,12,0.21,-5.00,5259.00,16750,20240129,-65.37,5290,20241209,9.64,16750,-65.37,20240129,5290,9.64,20241209,16750,-65.37,20240129,5290,9.64,20241209,0.51,N,290560,500,19 억,,22028,N,N,0,N,00,N
20241210,151046,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5790,240,2,4.32,43121950,7580,37.46,5550,5840,5310,7210,3890,5550,5688.91,0.57,0,3029,5723,5636,5463,5376,5203,5680,5420,20,1660,500,3330,10,1,3877972,225,-1158.00,1.10,12,0.20,-5.00,5259.00,16750,20240129,-65.43,5290,20241209,9.45,16750,-65.43,20240129,5290,9.45,20241209,16750,-65.43,20240129,5290,9.45,20241209,0.51,N,290560,500,19 억,,22028,N,N,0,N,00,N
20241210,141046,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5810,260,2,4.68,36020340,6344,31.35,5550,5840,5310,7210,3890,5550,5677.86,0.57,0,2804,5723,5636,5463,5376,5203,5680,5420,20,1660,500,3330,10,1,3877972,225,-1162.00,1.10,12,0.16,-5.00,5259.00,16750,20240129,-65.31,5290,20241209,9.83,16750,-65.31,20240129,5290,9.83,20241209,16750,-65.31,20240129,5290,9.83,20241209,0.51,N,290560,500,19 억,,22028,N,N,0,N,00,N
20241210,131047,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5650,100,2,1.80,25054930,4444,21.96,5550,5770,5310,7210,3890,5550,5637.92,0.57,0,1586,5723,5636,5463,5376,5203,5680,5420,20,1660,500,3330,10,1,3877972,219,-1130.00,1.07,12,0.11,-5.00,5259.00,16750,20240129,-66.27,5290,20241209,6.81,16750,-66.27,20240129,5290,6.81,20241209,16750,-66.27,20240129,5290,6.81,20241209,0.51,N,290560,500,19 억,,22028,N,N,0,N,00,N
20241210,121046,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5660,110,2,1.98,14385570,2563,12.67,5550,5770,5310,7210,3890,5550,5612.79,0.57,0,792,5723,5636,5463,5376,5203,5680,5420,20,1660,500,3330,10,1,3877972,219,-1132.00,1.08,12,0.07,-5.00,5259.00,16750,20240129,-66.21,5290,20241209,6.99,16750,-66.21,20240129,5290,6.99,20241209,16750,-66.21,20240129,5290,6.99,20241209,0.51,N,290560,500,19 억,,22028,N,N,0,N,00,N
20241210,111046,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5680,130,2,2.34,11899530,2125,10.50,5550,5770,5310,7210,3890,5550,5599.78,0.57,0,719,5723,5636,5463,5376,5203,5680,5420,20,1660,500,3330,10,1,3877972,220,-1136.00,1.08,12,0.05,-5.00,5259.00,16750,20240129,-66.09,5290,20241209,7.37,16750,-66.09,20240129,5290,7.37,20241209,16750,-66.09,20240129,5290,7.37,20241209,0.51,N,290560,500,19 억,,22028,N,N,0,N,00,N
20241210,101046,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5750,200,2,3.60,10575420,1892,9.35,5550,5770,5310,7210,3890,5550,5589.55,0.57,0,711,5723,5636,5463,5376,5203,5680,5420,20,1660,500,3330,10,1,3877972,223,-1150.00,1.09,12,0.05,-5.00,5259.00,16750,20240129,-65.67,5290,20241209,8.70,16750,-65.67,20240129,5290,8.70,20241209,16750,-65.67,20240129,5290,8.70,20241209,0.51,N,290560,500,19 억,,22028,N,N,0,N,00,N
20241210,091053,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5550,0,3,0.00,1473640,268,1.32,5550,5550,5310,7210,3890,5550,5498.66,0.57,0,-7,5723,5636,5463,5376,5203,5680,5420,20,1660,500,3330,10,1,3877972,215,-1110.00,1.06,12,0.01,-5.00,5259.00,16750,20240129,-66.87,5290,20241209,4.91,16750,-66.87,20240129,5290,4.91,20241209,16750,-66.87,20240129,5290,4.91,20241209,0.51,N,290560,500,19 억,,22028,N,N,0,N,00,N
20241209,161043,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5550,-10,5,-0.18,108280900,20234,100.28,5300,5550,5290,7220,3900,5560,5351.43,0.59,0,-720,6000,5780,5560,5340,5120,5670,5230,20,1660,500,3330,10,1,3877972,215,-1110.00,1.06,12,0.52,-5.00,5259.00,16750,20240129,-66.87,5290,20241209,4.91,16750,-66.87,20240129,5290,4.91,20241209,16750,-66.87,20240129,5290,4.91,20241209,0.52,N,290560,500,19 억,,22763,N,N,0,N,00,N
20241209,151044,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5400,-160,5,-2.88,100918840,18890,93.62,5300,5510,5290,7220,3900,5560,5342.45,0.59,0,-316,6000,5780,5560,5340,5120,5670,5230,20,1660,500,3330,10,1,3877972,209,-1080.00,1.03,12,0.49,-5.00,5259.00,16750,20240129,-67.76,5290,20241209,2.08,16750,-67.76,20240129,5290,2.08,20241209,16750,-67.76,20240129,5290,2.08,20241209,0.52,N,290560,500,19 억,,22763,N,N,0,N,00,N
20241209,141045,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5440,-120,5,-2.16,91281800,17108,84.79,5300,5510,5290,7220,3900,5560,5335.62,0.59,0,-804,6000,5780,5560,5340,5120,5670,5230,20,1660,500,3330,10,1,3877972,211,-1088.00,1.03,12,0.44,-5.00,5259.00,16750,20240129,-67.52,5290,20241209,2.84,16750,-67.52,20240129,5290,2.84,20241209,16750,-67.52,20240129,5290,2.84,20241209,0.52,N,290560,500,19 억,,22763,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 161044 57 100.00 KOSDAQ N N N N N 5800 250 2 4.50 46197030 8111 40.09 5550 5840 5310 7210 3890 5550 5695.60 0.57 0 3140 5723 5636 5463 5376 5203 5680 5420 20 1660 500 3330 10 1 3877972 225 -1160.00 1.10 12 0.21 -5.00 5259.00 16750 20240129 -65.37 5290 20241209 9.64 16750 -65.37 20240129 5290 9.64 20241209 16750 -65.37 20240129 5290 9.64 20241209 0.51 N 290560 500 19 억 22028 N N 0 N 00 N
3 20241210 151046 57 100.00 KOSDAQ N N N N N 5790 240 2 4.32 43121950 7580 37.46 5550 5840 5310 7210 3890 5550 5688.91 0.57 0 3029 5723 5636 5463 5376 5203 5680 5420 20 1660 500 3330 10 1 3877972 225 -1158.00 1.10 12 0.20 -5.00 5259.00 16750 20240129 -65.43 5290 20241209 9.45 16750 -65.43 20240129 5290 9.45 20241209 16750 -65.43 20240129 5290 9.45 20241209 0.51 N 290560 500 19 억 22028 N N 0 N 00 N
4 20241210 141046 57 100.00 KOSDAQ N N N N N 5810 260 2 4.68 36020340 6344 31.35 5550 5840 5310 7210 3890 5550 5677.86 0.57 0 2804 5723 5636 5463 5376 5203 5680 5420 20 1660 500 3330 10 1 3877972 225 -1162.00 1.10 12 0.16 -5.00 5259.00 16750 20240129 -65.31 5290 20241209 9.83 16750 -65.31 20240129 5290 9.83 20241209 16750 -65.31 20240129 5290 9.83 20241209 0.51 N 290560 500 19 억 22028 N N 0 N 00 N
5 20241210 131047 57 100.00 KOSDAQ N N N N N 5650 100 2 1.80 25054930 4444 21.96 5550 5770 5310 7210 3890 5550 5637.92 0.57 0 1586 5723 5636 5463 5376 5203 5680 5420 20 1660 500 3330 10 1 3877972 219 -1130.00 1.07 12 0.11 -5.00 5259.00 16750 20240129 -66.27 5290 20241209 6.81 16750 -66.27 20240129 5290 6.81 20241209 16750 -66.27 20240129 5290 6.81 20241209 0.51 N 290560 500 19 억 22028 N N 0 N 00 N
6 20241210 121046 57 100.00 KOSDAQ N N N N N 5660 110 2 1.98 14385570 2563 12.67 5550 5770 5310 7210 3890 5550 5612.79 0.57 0 792 5723 5636 5463 5376 5203 5680 5420 20 1660 500 3330 10 1 3877972 219 -1132.00 1.08 12 0.07 -5.00 5259.00 16750 20240129 -66.21 5290 20241209 6.99 16750 -66.21 20240129 5290 6.99 20241209 16750 -66.21 20240129 5290 6.99 20241209 0.51 N 290560 500 19 억 22028 N N 0 N 00 N
7 20241210 111046 57 100.00 KOSDAQ N N N N N 5680 130 2 2.34 11899530 2125 10.50 5550 5770 5310 7210 3890 5550 5599.78 0.57 0 719 5723 5636 5463 5376 5203 5680 5420 20 1660 500 3330 10 1 3877972 220 -1136.00 1.08 12 0.05 -5.00 5259.00 16750 20240129 -66.09 5290 20241209 7.37 16750 -66.09 20240129 5290 7.37 20241209 16750 -66.09 20240129 5290 7.37 20241209 0.51 N 290560 500 19 억 22028 N N 0 N 00 N
8 20241210 101046 57 100.00 KOSDAQ N N N N N 5750 200 2 3.60 10575420 1892 9.35 5550 5770 5310 7210 3890 5550 5589.55 0.57 0 711 5723 5636 5463 5376 5203 5680 5420 20 1660 500 3330 10 1 3877972 223 -1150.00 1.09 12 0.05 -5.00 5259.00 16750 20240129 -65.67 5290 20241209 8.70 16750 -65.67 20240129 5290 8.70 20241209 16750 -65.67 20240129 5290 8.70 20241209 0.51 N 290560 500 19 억 22028 N N 0 N 00 N
9 20241210 091053 57 100.00 KOSDAQ N N N N N 5550 0 3 0.00 1473640 268 1.32 5550 5550 5310 7210 3890 5550 5498.66 0.57 0 -7 5723 5636 5463 5376 5203 5680 5420 20 1660 500 3330 10 1 3877972 215 -1110.00 1.06 12 0.01 -5.00 5259.00 16750 20240129 -66.87 5290 20241209 4.91 16750 -66.87 20240129 5290 4.91 20241209 16750 -66.87 20240129 5290 4.91 20241209 0.51 N 290560 500 19 억 22028 N N 0 N 00 N
10 20241209 161043 57 100.00 KOSDAQ 신저가 N N N N N 5550 -10 5 -0.18 108280900 20234 100.28 5300 5550 5290 7220 3900 5560 5351.43 0.59 0 -720 6000 5780 5560 5340 5120 5670 5230 20 1660 500 3330 10 1 3877972 215 -1110.00 1.06 12 0.52 -5.00 5259.00 16750 20240129 -66.87 5290 20241209 4.91 16750 -66.87 20240129 5290 4.91 20241209 16750 -66.87 20240129 5290 4.91 20241209 0.52 N 290560 500 19 억 22763 N N 0 N 00 N
11 20241209 151044 57 100.00 KOSDAQ 신저가 N N N N N 5400 -160 5 -2.88 100918840 18890 93.62 5300 5510 5290 7220 3900 5560 5342.45 0.59 0 -316 6000 5780 5560 5340 5120 5670 5230 20 1660 500 3330 10 1 3877972 209 -1080.00 1.03 12 0.49 -5.00 5259.00 16750 20240129 -67.76 5290 20241209 2.08 16750 -67.76 20240129 5290 2.08 20241209 16750 -67.76 20240129 5290 2.08 20241209 0.52 N 290560 500 19 억 22763 N N 0 N 00 N
12 20241209 141045 57 100.00 KOSDAQ 신저가 N N N N N 5440 -120 5 -2.16 91281800 17108 84.79 5300 5510 5290 7220 3900 5560 5335.62 0.59 0 -804 6000 5780 5560 5340 5120 5670 5230 20 1660 500 3330 10 1 3877972 211 -1088.00 1.03 12 0.44 -5.00 5259.00 16750 20240129 -67.52 5290 20241209 2.84 16750 -67.52 20240129 5290 2.84 20241209 16750 -67.52 20240129 5290 2.84 20241209 0.52 N 290560 500 19 억 22763 N N 0 N 00 N