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
405920/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
20241210,161213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3185,110,2,3.58,247589075,78588,51.71,3050,3250,3050,3995,2155,3075,3150.46,0.32,0,16911,3581,3327,3196,2942,2811,3262,2877,644,920,5000,2020,5,1,12878076,410,-34.25,0.57,12,0.61,-93.00,5605.00,7300,20231228,-56.37,2980,20241129,6.88,7140,-55.39,20240104,2980,6.88,20241129,7300,-56.37,20231228,2980,6.88,20241129,0.45,N,405920,5000,643 억,,41375,N,N,0,N,00,N
20241210,151215,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3170,95,2,3.09,239320745,75987,50.00,3050,3250,3050,3995,2155,3075,3149.50,0.32,0,16655,3581,3327,3196,2942,2811,3262,2877,644,920,5000,2020,5,1,12878076,408,-34.09,0.57,12,0.59,-93.00,5605.00,7300,20231228,-56.58,2980,20241129,6.38,7140,-55.60,20240104,2980,6.38,20241129,7300,-56.58,20231228,2980,6.38,20241129,0.45,N,405920,5000,643 억,,41375,N,N,0,N,00,N
20241210,141215,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3160,85,2,2.76,228521560,72575,47.76,3050,3250,3050,3995,2155,3075,3148.76,0.32,0,14479,3581,3327,3196,2942,2811,3262,2877,644,920,5000,2020,5,1,12878076,407,-33.98,0.56,12,0.56,-93.00,5605.00,7300,20231228,-56.71,2980,20241129,6.04,7140,-55.74,20240104,2980,6.04,20241129,7300,-56.71,20231228,2980,6.04,20241129,0.45,N,405920,5000,643 억,,41375,N,N,0,N,00,N
20241210,131217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3135,60,2,1.95,196849055,62450,41.09,3050,3250,3050,3995,2155,3075,3152.11,0.32,0,12487,3581,3327,3196,2942,2811,3262,2877,644,920,5000,2020,5,1,12878076,404,-33.71,0.56,12,0.48,-93.00,5605.00,7300,20231228,-57.05,2980,20241129,5.20,7140,-56.09,20240104,2980,5.20,20241129,7300,-57.05,20231228,2980,5.20,20241129,0.45,N,405920,5000,643 억,,41375,N,N,0,N,00,N
20241210,121215,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3130,55,2,1.79,178130590,56440,37.14,3050,3250,3050,3995,2155,3075,3156.11,0.32,0,10037,3581,3327,3196,2942,2811,3262,2877,644,920,5000,2020,5,1,12878076,403,-33.66,0.56,12,0.44,-93.00,5605.00,7300,20231228,-57.12,2980,20241129,5.03,7140,-56.16,20240104,2980,5.03,20241129,7300,-57.12,20231228,2980,5.03,20241129,0.45,N,405920,5000,643 억,,41375,N,N,0,N,00,N
20241210,111214,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3215,140,2,4.55,139836580,44283,29.14,3050,3250,3050,3995,2155,3075,3157.79,0.32,0,7853,3581,3327,3196,2942,2811,3262,2877,644,920,5000,2020,5,1,12878076,414,-34.57,0.57,12,0.34,-93.00,5605.00,7300,20231228,-55.96,2980,20241129,7.89,7140,-54.97,20240104,2980,7.89,20241129,7300,-55.96,20231228,2980,7.89,20241129,0.45,N,405920,5000,643 억,,41375,N,N,0,N,00,N
20241210,101216,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3225,150,2,4.88,113699115,36146,23.78,3050,3250,3050,3995,2155,3075,3145.55,0.32,0,6821,3581,3327,3196,2942,2811,3262,2877,644,920,5000,2020,5,1,12878076,415,-34.68,0.58,12,0.28,-93.00,5605.00,7300,20231228,-55.82,2980,20241129,8.22,7140,-54.83,20240104,2980,8.22,20241129,7300,-55.82,20231228,2980,8.22,20241129,0.45,N,405920,5000,643 억,,41375,N,N,0,N,00,N
20241210,091223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,65,2,2.11,61136380,19628,12.92,3050,3200,3050,3995,2155,3075,3114.75,0.32,0,6387,3581,3327,3196,2942,2811,3262,2877,644,920,5000,2020,5,1,12878076,404,-33.76,0.56,12,0.15,-93.00,5605.00,7300,20231228,-56.99,2980,20241129,5.37,7140,-56.02,20240104,2980,5.37,20241129,7300,-56.99,20231228,2980,5.37,20241129,0.45,N,405920,5000,643 억,,41375,N,N,0,N,00,N
20241209,161211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3075,-430,5,-12.27,482490455,148422,43.19,3355,3450,3065,4555,2455,3505,3251.74,0.39,0,-8641,3981,3742,3476,3237,2971,3862,3357,644,1050,5000,2310,5,1,12878076,396,-33.06,0.55,12,1.15,-93.00,5605.00,7300,20231228,-57.88,2980,20241129,3.19,7140,-56.93,20240104,2980,3.19,20241129,7300,-57.88,20231228,2980,3.19,20241129,0.62,N,405920,5000,643 억,,50026,N,N,0,N,00,N
20241209,151213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3120,-385,5,-10.98,449036815,137570,40.03,3355,3450,3080,4555,2455,3505,3264.04,0.39,0,-5436,3981,3742,3476,3237,2971,3862,3357,644,1050,5000,2310,5,1,12878076,402,-33.55,0.56,12,1.07,-93.00,5605.00,7300,20231228,-57.26,2980,20241129,4.70,7140,-56.30,20240104,2980,4.70,20241129,7300,-57.26,20231228,2980,4.70,20241129,0.62,N,405920,5000,643 억,,50026,N,N,0,N,00,N
20241209,141211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3235,-270,5,-7.70,371793755,112906,32.86,3355,3450,3195,4555,2455,3505,3292.93,0.39,0,-7847,3981,3742,3476,3237,2971,3862,3357,644,1050,5000,2310,5,1,12878076,417,-34.78,0.58,12,0.88,-93.00,5605.00,7300,20231228,-55.68,2980,20241129,8.56,7140,-54.69,20240104,2980,8.56,20241129,7300,-55.68,20231228,2980,8.56,20241129,0.62,N,405920,5000,643 억,,50026,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 161213 57 100.00 KOSDAQ 유통 N N N N N 3185 110 2 3.58 247589075 78588 51.71 3050 3250 3050 3995 2155 3075 3150.46 0.32 0 16911 3581 3327 3196 2942 2811 3262 2877 644 920 5000 2020 5 1 12878076 410 -34.25 0.57 12 0.61 -93.00 5605.00 7300 20231228 -56.37 2980 20241129 6.88 7140 -55.39 20240104 2980 6.88 20241129 7300 -56.37 20231228 2980 6.88 20241129 0.45 N 405920 5000 643 억 41375 N N 0 N 00 N
3 20241210 151215 57 100.00 KOSDAQ 유통 N N N N N 3170 95 2 3.09 239320745 75987 50.00 3050 3250 3050 3995 2155 3075 3149.50 0.32 0 16655 3581 3327 3196 2942 2811 3262 2877 644 920 5000 2020 5 1 12878076 408 -34.09 0.57 12 0.59 -93.00 5605.00 7300 20231228 -56.58 2980 20241129 6.38 7140 -55.60 20240104 2980 6.38 20241129 7300 -56.58 20231228 2980 6.38 20241129 0.45 N 405920 5000 643 억 41375 N N 0 N 00 N
4 20241210 141215 57 100.00 KOSDAQ 유통 N N N N N 3160 85 2 2.76 228521560 72575 47.76 3050 3250 3050 3995 2155 3075 3148.76 0.32 0 14479 3581 3327 3196 2942 2811 3262 2877 644 920 5000 2020 5 1 12878076 407 -33.98 0.56 12 0.56 -93.00 5605.00 7300 20231228 -56.71 2980 20241129 6.04 7140 -55.74 20240104 2980 6.04 20241129 7300 -56.71 20231228 2980 6.04 20241129 0.45 N 405920 5000 643 억 41375 N N 0 N 00 N
5 20241210 131217 57 100.00 KOSDAQ 유통 N N N N N 3135 60 2 1.95 196849055 62450 41.09 3050 3250 3050 3995 2155 3075 3152.11 0.32 0 12487 3581 3327 3196 2942 2811 3262 2877 644 920 5000 2020 5 1 12878076 404 -33.71 0.56 12 0.48 -93.00 5605.00 7300 20231228 -57.05 2980 20241129 5.20 7140 -56.09 20240104 2980 5.20 20241129 7300 -57.05 20231228 2980 5.20 20241129 0.45 N 405920 5000 643 억 41375 N N 0 N 00 N
6 20241210 121215 57 100.00 KOSDAQ 유통 N N N N N 3130 55 2 1.79 178130590 56440 37.14 3050 3250 3050 3995 2155 3075 3156.11 0.32 0 10037 3581 3327 3196 2942 2811 3262 2877 644 920 5000 2020 5 1 12878076 403 -33.66 0.56 12 0.44 -93.00 5605.00 7300 20231228 -57.12 2980 20241129 5.03 7140 -56.16 20240104 2980 5.03 20241129 7300 -57.12 20231228 2980 5.03 20241129 0.45 N 405920 5000 643 억 41375 N N 0 N 00 N
7 20241210 111214 57 100.00 KOSDAQ 유통 N N N N N 3215 140 2 4.55 139836580 44283 29.14 3050 3250 3050 3995 2155 3075 3157.79 0.32 0 7853 3581 3327 3196 2942 2811 3262 2877 644 920 5000 2020 5 1 12878076 414 -34.57 0.57 12 0.34 -93.00 5605.00 7300 20231228 -55.96 2980 20241129 7.89 7140 -54.97 20240104 2980 7.89 20241129 7300 -55.96 20231228 2980 7.89 20241129 0.45 N 405920 5000 643 억 41375 N N 0 N 00 N
8 20241210 101216 57 100.00 KOSDAQ 유통 N N N N N 3225 150 2 4.88 113699115 36146 23.78 3050 3250 3050 3995 2155 3075 3145.55 0.32 0 6821 3581 3327 3196 2942 2811 3262 2877 644 920 5000 2020 5 1 12878076 415 -34.68 0.58 12 0.28 -93.00 5605.00 7300 20231228 -55.82 2980 20241129 8.22 7140 -54.83 20240104 2980 8.22 20241129 7300 -55.82 20231228 2980 8.22 20241129 0.45 N 405920 5000 643 억 41375 N N 0 N 00 N
9 20241210 091223 57 100.00 KOSDAQ 유통 N N N N N 3140 65 2 2.11 61136380 19628 12.92 3050 3200 3050 3995 2155 3075 3114.75 0.32 0 6387 3581 3327 3196 2942 2811 3262 2877 644 920 5000 2020 5 1 12878076 404 -33.76 0.56 12 0.15 -93.00 5605.00 7300 20231228 -56.99 2980 20241129 5.37 7140 -56.02 20240104 2980 5.37 20241129 7300 -56.99 20231228 2980 5.37 20241129 0.45 N 405920 5000 643 억 41375 N N 0 N 00 N
10 20241209 161211 57 100.00 KOSDAQ 유통 N N N N N 3075 -430 5 -12.27 482490455 148422 43.19 3355 3450 3065 4555 2455 3505 3251.74 0.39 0 -8641 3981 3742 3476 3237 2971 3862 3357 644 1050 5000 2310 5 1 12878076 396 -33.06 0.55 12 1.15 -93.00 5605.00 7300 20231228 -57.88 2980 20241129 3.19 7140 -56.93 20240104 2980 3.19 20241129 7300 -57.88 20231228 2980 3.19 20241129 0.62 N 405920 5000 643 억 50026 N N 0 N 00 N
11 20241209 151213 57 100.00 KOSDAQ 유통 N N N N N 3120 -385 5 -10.98 449036815 137570 40.03 3355 3450 3080 4555 2455 3505 3264.04 0.39 0 -5436 3981 3742 3476 3237 2971 3862 3357 644 1050 5000 2310 5 1 12878076 402 -33.55 0.56 12 1.07 -93.00 5605.00 7300 20231228 -57.26 2980 20241129 4.70 7140 -56.30 20240104 2980 4.70 20241129 7300 -57.26 20231228 2980 4.70 20241129 0.62 N 405920 5000 643 억 50026 N N 0 N 00 N
12 20241209 141211 57 100.00 KOSDAQ 유통 N N N N N 3235 -270 5 -7.70 371793755 112906 32.86 3355 3450 3195 4555 2455 3505 3292.93 0.39 0 -7847 3981 3742 3476 3237 2971 3862 3357 644 1050 5000 2310 5 1 12878076 417 -34.78 0.58 12 0.88 -93.00 5605.00 7300 20231228 -55.68 2980 20241129 8.56 7140 -54.69 20240104 2980 8.56 20241129 7300 -55.68 20231228 2980 8.56 20241129 0.62 N 405920 5000 643 억 50026 N N 0 N 00 N