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
393210/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
20241210,161207,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4155,255,2,6.54,909572315,222794,38.03,3880,4175,3880,5070,2730,3900,4082.03,1.70,0,67283,4636,4267,4061,3692,3486,4165,3590,78,1170,500,2410,5,1,15614544,649,18.38,2.01,12,1.43,226.00,2069.00,13060,20240516,-68.19,3855,20241209,7.78,13060,-68.19,20240516,3855,7.78,20241209,13060,-68.19,20240516,3855,7.78,20241209,4.65,N,393210,500,78 억,,266209,N,N,0,N,00,N
20241210,151209,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4105,205,2,5.26,857411160,210190,35.88,3880,4175,3880,5070,2730,3900,4079.22,1.70,0,71245,4636,4267,4061,3692,3486,4165,3590,78,1170,500,2410,5,1,15614544,641,18.16,1.98,12,1.35,226.00,2069.00,13060,20240516,-68.57,3855,20241209,6.49,13060,-68.57,20240516,3855,6.49,20241209,13060,-68.57,20240516,3855,6.49,20241209,4.65,N,393210,500,78 억,,266209,N,N,0,N,00,N
20241210,141208,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4110,210,2,5.38,816284005,200146,34.17,3880,4175,3880,5070,2730,3900,4078.44,1.70,0,65565,4636,4267,4061,3692,3486,4165,3590,78,1170,500,2410,5,1,15614544,642,18.19,1.99,12,1.28,226.00,2069.00,13060,20240516,-68.53,3855,20241209,6.61,13060,-68.53,20240516,3855,6.61,20241209,13060,-68.53,20240516,3855,6.61,20241209,4.65,N,393210,500,78 억,,266209,N,N,0,N,00,N
20241210,131211,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4110,210,2,5.38,781457510,191658,32.72,3880,4175,3880,5070,2730,3900,4077.35,1.70,0,60812,4636,4267,4061,3692,3486,4165,3590,78,1170,500,2410,5,1,15614544,642,18.19,1.99,12,1.23,226.00,2069.00,13060,20240516,-68.53,3855,20241209,6.61,13060,-68.53,20240516,3855,6.61,20241209,13060,-68.53,20240516,3855,6.61,20241209,4.65,N,393210,500,78 억,,266209,N,N,0,N,00,N
20241210,121209,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4070,170,2,4.36,704705935,172882,29.51,3880,4175,3880,5070,2730,3900,4076.23,1.70,0,49282,4636,4267,4061,3692,3486,4165,3590,78,1170,500,2410,5,1,15614544,636,18.01,1.97,12,1.11,226.00,2069.00,13060,20240516,-68.84,3855,20241209,5.58,13060,-68.84,20240516,3855,5.58,20241209,13060,-68.84,20240516,3855,5.58,20241209,4.65,N,393210,500,78 억,,266209,N,N,0,N,00,N
20241210,111208,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4160,260,2,6.67,628575125,154370,26.35,3880,4175,3880,5070,2730,3900,4071.87,1.70,0,47584,4636,4267,4061,3692,3486,4165,3590,78,1170,500,2410,5,1,15614544,650,18.41,2.01,12,0.99,226.00,2069.00,13060,20240516,-68.15,3855,20241209,7.91,13060,-68.15,20240516,3855,7.91,20241209,13060,-68.15,20240516,3855,7.91,20241209,4.65,N,393210,500,78 억,,266209,N,N,0,N,00,N
20241210,101209,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4030,130,2,3.33,281376745,69506,11.87,3880,4135,3880,5070,2730,3900,4048.24,1.70,0,32923,4636,4267,4061,3692,3486,4165,3590,78,1170,500,2410,5,1,15614544,629,17.83,1.95,12,0.45,226.00,2069.00,13060,20240516,-69.14,3855,20241209,4.54,13060,-69.14,20240516,3855,4.54,20241209,13060,-69.14,20240516,3855,4.54,20241209,4.65,N,393210,500,78 억,,266209,N,N,0,N,00,N
20241210,091216,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4025,125,2,3.21,69017105,17272,2.95,3880,4135,3880,5070,2730,3900,3995.90,1.70,0,10725,4636,4267,4061,3692,3486,4165,3590,78,1170,500,2410,5,1,15614544,628,17.81,1.95,12,0.11,226.00,2069.00,13060,20240516,-69.18,3855,20241209,4.41,13060,-69.18,20240516,3855,4.41,20241209,13060,-69.18,20240516,3855,4.41,20241209,4.65,N,393210,500,78 억,,266209,N,N,0,N,00,N
20241209,161205,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3900,-575,5,-12.85,2317393525,584675,317.76,4395,4430,3855,5810,3135,4475,3963.56,0.79,0,142961,5068,4771,4513,4216,3958,4642,4087,78,1335,500,2770,5,1,15614544,609,17.26,1.88,12,3.74,226.00,2069.00,13060,20240516,-70.14,3855,20241209,1.17,13060,-70.14,20240516,3855,1.17,20241209,13060,-70.14,20240516,3855,1.17,20241209,4.92,N,393210,500,78 억,,123027,N,N,0,N,00,N
20241209,151207,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3895,-580,5,-12.96,2269851705,572474,311.13,4395,4430,3855,5810,3135,4475,3964.99,0.79,0,145355,5068,4771,4513,4216,3958,4642,4087,78,1335,500,2770,5,1,15614544,608,17.23,1.88,12,3.67,226.00,2069.00,13060,20240516,-70.18,3855,20241209,1.04,13060,-70.18,20240516,3855,1.04,20241209,13060,-70.18,20240516,3855,1.04,20241209,4.92,N,393210,500,78 억,,123027,N,N,0,N,00,N
20241209,141205,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3905,-570,5,-12.74,2055564115,517274,281.13,4395,4430,3880,5810,3135,4475,3973.84,0.79,0,131245,5068,4771,4513,4216,3958,4642,4087,78,1335,500,2770,5,1,15614544,610,17.28,1.89,12,3.31,226.00,2069.00,13060,20240516,-70.10,3880,20241209,0.64,13060,-70.10,20240516,3880,0.64,20241209,13060,-70.10,20240516,3880,0.64,20241209,4.92,N,393210,500,78 억,,123027,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 161207 57 100.00 KOSDAQ N N N N N 4155 255 2 6.54 909572315 222794 38.03 3880 4175 3880 5070 2730 3900 4082.03 1.70 0 67283 4636 4267 4061 3692 3486 4165 3590 78 1170 500 2410 5 1 15614544 649 18.38 2.01 12 1.43 226.00 2069.00 13060 20240516 -68.19 3855 20241209 7.78 13060 -68.19 20240516 3855 7.78 20241209 13060 -68.19 20240516 3855 7.78 20241209 4.65 N 393210 500 78 억 266209 N N 0 N 00 N
3 20241210 151209 57 100.00 KOSDAQ N N N N N 4105 205 2 5.26 857411160 210190 35.88 3880 4175 3880 5070 2730 3900 4079.22 1.70 0 71245 4636 4267 4061 3692 3486 4165 3590 78 1170 500 2410 5 1 15614544 641 18.16 1.98 12 1.35 226.00 2069.00 13060 20240516 -68.57 3855 20241209 6.49 13060 -68.57 20240516 3855 6.49 20241209 13060 -68.57 20240516 3855 6.49 20241209 4.65 N 393210 500 78 억 266209 N N 0 N 00 N
4 20241210 141208 57 100.00 KOSDAQ N N N N N 4110 210 2 5.38 816284005 200146 34.17 3880 4175 3880 5070 2730 3900 4078.44 1.70 0 65565 4636 4267 4061 3692 3486 4165 3590 78 1170 500 2410 5 1 15614544 642 18.19 1.99 12 1.28 226.00 2069.00 13060 20240516 -68.53 3855 20241209 6.61 13060 -68.53 20240516 3855 6.61 20241209 13060 -68.53 20240516 3855 6.61 20241209 4.65 N 393210 500 78 억 266209 N N 0 N 00 N
5 20241210 131211 57 100.00 KOSDAQ N N N N N 4110 210 2 5.38 781457510 191658 32.72 3880 4175 3880 5070 2730 3900 4077.35 1.70 0 60812 4636 4267 4061 3692 3486 4165 3590 78 1170 500 2410 5 1 15614544 642 18.19 1.99 12 1.23 226.00 2069.00 13060 20240516 -68.53 3855 20241209 6.61 13060 -68.53 20240516 3855 6.61 20241209 13060 -68.53 20240516 3855 6.61 20241209 4.65 N 393210 500 78 억 266209 N N 0 N 00 N
6 20241210 121209 57 100.00 KOSDAQ N N N N N 4070 170 2 4.36 704705935 172882 29.51 3880 4175 3880 5070 2730 3900 4076.23 1.70 0 49282 4636 4267 4061 3692 3486 4165 3590 78 1170 500 2410 5 1 15614544 636 18.01 1.97 12 1.11 226.00 2069.00 13060 20240516 -68.84 3855 20241209 5.58 13060 -68.84 20240516 3855 5.58 20241209 13060 -68.84 20240516 3855 5.58 20241209 4.65 N 393210 500 78 억 266209 N N 0 N 00 N
7 20241210 111208 57 100.00 KOSDAQ N N N N N 4160 260 2 6.67 628575125 154370 26.35 3880 4175 3880 5070 2730 3900 4071.87 1.70 0 47584 4636 4267 4061 3692 3486 4165 3590 78 1170 500 2410 5 1 15614544 650 18.41 2.01 12 0.99 226.00 2069.00 13060 20240516 -68.15 3855 20241209 7.91 13060 -68.15 20240516 3855 7.91 20241209 13060 -68.15 20240516 3855 7.91 20241209 4.65 N 393210 500 78 억 266209 N N 0 N 00 N
8 20241210 101209 57 100.00 KOSDAQ N N N N N 4030 130 2 3.33 281376745 69506 11.87 3880 4135 3880 5070 2730 3900 4048.24 1.70 0 32923 4636 4267 4061 3692 3486 4165 3590 78 1170 500 2410 5 1 15614544 629 17.83 1.95 12 0.45 226.00 2069.00 13060 20240516 -69.14 3855 20241209 4.54 13060 -69.14 20240516 3855 4.54 20241209 13060 -69.14 20240516 3855 4.54 20241209 4.65 N 393210 500 78 억 266209 N N 0 N 00 N
9 20241210 091216 57 100.00 KOSDAQ N N N N N 4025 125 2 3.21 69017105 17272 2.95 3880 4135 3880 5070 2730 3900 3995.90 1.70 0 10725 4636 4267 4061 3692 3486 4165 3590 78 1170 500 2410 5 1 15614544 628 17.81 1.95 12 0.11 226.00 2069.00 13060 20240516 -69.18 3855 20241209 4.41 13060 -69.18 20240516 3855 4.41 20241209 13060 -69.18 20240516 3855 4.41 20241209 4.65 N 393210 500 78 억 266209 N N 0 N 00 N
10 20241209 161205 57 100.00 KOSDAQ 신저가 N N N N N 3900 -575 5 -12.85 2317393525 584675 317.76 4395 4430 3855 5810 3135 4475 3963.56 0.79 0 142961 5068 4771 4513 4216 3958 4642 4087 78 1335 500 2770 5 1 15614544 609 17.26 1.88 12 3.74 226.00 2069.00 13060 20240516 -70.14 3855 20241209 1.17 13060 -70.14 20240516 3855 1.17 20241209 13060 -70.14 20240516 3855 1.17 20241209 4.92 N 393210 500 78 억 123027 N N 0 N 00 N
11 20241209 151207 57 100.00 KOSDAQ 신저가 N N N N N 3895 -580 5 -12.96 2269851705 572474 311.13 4395 4430 3855 5810 3135 4475 3964.99 0.79 0 145355 5068 4771 4513 4216 3958 4642 4087 78 1335 500 2770 5 1 15614544 608 17.23 1.88 12 3.67 226.00 2069.00 13060 20240516 -70.18 3855 20241209 1.04 13060 -70.18 20240516 3855 1.04 20241209 13060 -70.18 20240516 3855 1.04 20241209 4.92 N 393210 500 78 억 123027 N N 0 N 00 N
12 20241209 141205 57 100.00 KOSDAQ 신저가 N N N N N 3905 -570 5 -12.74 2055564115 517274 281.13 4395 4430 3880 5810 3135 4475 3973.84 0.79 0 131245 5068 4771 4513 4216 3958 4642 4087 78 1335 500 2770 5 1 15614544 610 17.28 1.89 12 3.31 226.00 2069.00 13060 20240516 -70.10 3880 20241209 0.64 13060 -70.10 20240516 3880 0.64 20241209 13060 -70.10 20240516 3880 0.64 20241209 4.92 N 393210 500 78 억 123027 N N 0 N 00 N