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
411080/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
20241210,161215,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6190,470,2,8.22,922989160,151833,77.19,5700,6270,5700,7430,4010,5720,6078.46,1.84,0,59810,6380,6050,5870,5540,5360,5960,5450,15,1710,100,3540,10,1,15248638,944,206.33,2.29,12,1.00,30.00,2701.00,16690,20240416,-62.91,5220,20240805,18.58,16690,-62.91,20240416,5220,18.58,20240805,16690,-62.91,20240416,5220,18.58,20240805,4.08,N,411080,100,15 억,,280595,N,N,2,N,00,N
20241210,151217,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6210,490,2,8.57,873836920,143893,73.15,5700,6270,5700,7430,4010,5720,6072.83,1.84,0,56490,6380,6050,5870,5540,5360,5960,5450,15,1710,100,3540,10,1,15248638,947,207.00,2.30,12,0.94,30.00,2701.00,16690,20240416,-62.79,5220,20240805,18.97,16690,-62.79,20240416,5220,18.97,20240805,16690,-62.79,20240416,5220,18.97,20240805,4.08,N,411080,100,15 억,,280595,N,N,2,N,00,N
20241210,141216,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6210,490,2,8.57,759767690,125542,63.82,5700,6240,5700,7430,4010,5720,6051.90,1.84,0,50407,6380,6050,5870,5540,5360,5960,5450,15,1710,100,3540,10,1,15248638,947,207.00,2.30,12,0.82,30.00,2701.00,16690,20240416,-62.79,5220,20240805,18.97,16690,-62.79,20240416,5220,18.97,20240805,16690,-62.79,20240416,5220,18.97,20240805,4.08,N,411080,100,15 억,,280595,N,N,2,N,00,N
20241210,131219,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6140,420,2,7.34,668530780,110789,56.32,5700,6210,5700,7430,4010,5720,6034.27,1.84,0,44000,6380,6050,5870,5540,5360,5960,5450,15,1710,100,3540,10,1,15248638,936,204.67,2.27,12,0.73,30.00,2701.00,16690,20240416,-63.21,5220,20240805,17.62,16690,-63.21,20240416,5220,17.62,20240805,16690,-63.21,20240416,5220,17.62,20240805,4.08,N,411080,100,15 억,,280595,N,N,2,N,00,N
20241210,121216,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6100,380,2,6.64,647882640,107414,54.60,5700,6210,5700,7430,4010,5720,6031.64,1.84,0,42799,6380,6050,5870,5540,5360,5960,5450,15,1710,100,3540,10,1,15248638,930,203.33,2.26,12,0.70,30.00,2701.00,16690,20240416,-63.45,5220,20240805,16.86,16690,-63.45,20240416,5220,16.86,20240805,16690,-63.45,20240416,5220,16.86,20240805,4.08,N,411080,100,15 억,,280595,N,N,2,N,00,N
20241210,111216,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6150,430,2,7.52,610251490,101259,51.48,5700,6210,5700,7430,4010,5720,6026.64,1.84,0,41904,6380,6050,5870,5540,5360,5960,5450,15,1710,100,3540,10,1,15248638,938,205.00,2.28,12,0.66,30.00,2701.00,16690,20240416,-63.15,5220,20240805,17.82,16690,-63.15,20240416,5220,17.82,20240805,16690,-63.15,20240416,5220,17.82,20240805,4.08,N,411080,100,15 억,,280595,N,N,2,N,00,N
20241210,101217,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6160,440,2,7.69,435603650,72858,37.04,5700,6160,5700,7430,4010,5720,5978.81,1.84,0,36438,6380,6050,5870,5540,5360,5960,5450,15,1710,100,3540,10,1,15248638,939,205.33,2.28,12,0.48,30.00,2701.00,16690,20240416,-63.09,5220,20240805,18.01,16690,-63.09,20240416,5220,18.01,20240805,16690,-63.09,20240416,5220,18.01,20240805,4.08,N,411080,100,15 억,,280595,N,N,2,N,00,N
20241210,091225,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5990,270,2,4.72,203405640,34631,17.60,5700,5990,5700,7430,4010,5720,5873.52,1.84,0,21816,6380,6050,5870,5540,5360,5960,5450,15,1710,100,3540,10,1,15248638,913,199.67,2.22,12,0.23,30.00,2701.00,16690,20240416,-64.11,5220,20240805,14.75,16690,-64.11,20240416,5220,14.75,20240805,16690,-64.11,20240416,5220,14.75,20240805,4.08,N,411080,100,15 억,,280595,N,N,2,N,00,N
20241209,161212,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5720,-620,5,-9.78,1087675710,186184,81.68,6100,6200,5690,8240,4440,6340,5842.08,1.71,0,19922,7106,6722,6386,6002,5666,6555,5835,15,1900,100,3930,10,1,15248638,872,190.67,2.12,12,1.22,30.00,2701.00,16690,20240416,-65.73,5220,20240805,9.58,16690,-65.73,20240416,5220,9.58,20240805,16690,-65.73,20240416,5220,9.58,20240805,4.18,N,411080,100,15 억,,260645,N,N,2,N,00,N
20241209,151215,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5750,-590,5,-9.31,998668730,170641,74.86,6100,6200,5690,8240,4440,6340,5852.45,1.71,0,11411,7106,6722,6386,6002,5666,6555,5835,15,1900,100,3930,10,1,15248638,877,191.67,2.13,12,1.12,30.00,2701.00,16690,20240416,-65.55,5220,20240805,10.15,16690,-65.55,20240416,5220,10.15,20240805,16690,-65.55,20240416,5220,10.15,20240805,4.18,N,411080,100,15 억,,260645,N,N,256,N,00,N
20241209,141213,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5810,-530,5,-8.36,746814100,126853,55.65,6100,6200,5760,8240,4440,6340,5887.24,1.71,0,1999,7106,6722,6386,6002,5666,6555,5835,15,1900,100,3930,10,1,15248638,886,193.67,2.15,12,0.83,30.00,2701.00,16690,20240416,-65.19,5220,20240805,11.30,16690,-65.19,20240416,5220,11.30,20240805,16690,-65.19,20240416,5220,11.30,20240805,4.18,N,411080,100,15 억,,260645,N,N,256,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 161215 57 100.00 KOSDAQ N N N N N 6190 470 2 8.22 922989160 151833 77.19 5700 6270 5700 7430 4010 5720 6078.46 1.84 0 59810 6380 6050 5870 5540 5360 5960 5450 15 1710 100 3540 10 1 15248638 944 206.33 2.29 12 1.00 30.00 2701.00 16690 20240416 -62.91 5220 20240805 18.58 16690 -62.91 20240416 5220 18.58 20240805 16690 -62.91 20240416 5220 18.58 20240805 4.08 N 411080 100 15 억 280595 N N 2 N 00 N
3 20241210 151217 57 100.00 KOSDAQ N N N N N 6210 490 2 8.57 873836920 143893 73.15 5700 6270 5700 7430 4010 5720 6072.83 1.84 0 56490 6380 6050 5870 5540 5360 5960 5450 15 1710 100 3540 10 1 15248638 947 207.00 2.30 12 0.94 30.00 2701.00 16690 20240416 -62.79 5220 20240805 18.97 16690 -62.79 20240416 5220 18.97 20240805 16690 -62.79 20240416 5220 18.97 20240805 4.08 N 411080 100 15 억 280595 N N 2 N 00 N
4 20241210 141216 57 100.00 KOSDAQ N N N N N 6210 490 2 8.57 759767690 125542 63.82 5700 6240 5700 7430 4010 5720 6051.90 1.84 0 50407 6380 6050 5870 5540 5360 5960 5450 15 1710 100 3540 10 1 15248638 947 207.00 2.30 12 0.82 30.00 2701.00 16690 20240416 -62.79 5220 20240805 18.97 16690 -62.79 20240416 5220 18.97 20240805 16690 -62.79 20240416 5220 18.97 20240805 4.08 N 411080 100 15 억 280595 N N 2 N 00 N
5 20241210 131219 57 100.00 KOSDAQ N N N N N 6140 420 2 7.34 668530780 110789 56.32 5700 6210 5700 7430 4010 5720 6034.27 1.84 0 44000 6380 6050 5870 5540 5360 5960 5450 15 1710 100 3540 10 1 15248638 936 204.67 2.27 12 0.73 30.00 2701.00 16690 20240416 -63.21 5220 20240805 17.62 16690 -63.21 20240416 5220 17.62 20240805 16690 -63.21 20240416 5220 17.62 20240805 4.08 N 411080 100 15 억 280595 N N 2 N 00 N
6 20241210 121216 57 100.00 KOSDAQ N N N N N 6100 380 2 6.64 647882640 107414 54.60 5700 6210 5700 7430 4010 5720 6031.64 1.84 0 42799 6380 6050 5870 5540 5360 5960 5450 15 1710 100 3540 10 1 15248638 930 203.33 2.26 12 0.70 30.00 2701.00 16690 20240416 -63.45 5220 20240805 16.86 16690 -63.45 20240416 5220 16.86 20240805 16690 -63.45 20240416 5220 16.86 20240805 4.08 N 411080 100 15 억 280595 N N 2 N 00 N
7 20241210 111216 57 100.00 KOSDAQ N N N N N 6150 430 2 7.52 610251490 101259 51.48 5700 6210 5700 7430 4010 5720 6026.64 1.84 0 41904 6380 6050 5870 5540 5360 5960 5450 15 1710 100 3540 10 1 15248638 938 205.00 2.28 12 0.66 30.00 2701.00 16690 20240416 -63.15 5220 20240805 17.82 16690 -63.15 20240416 5220 17.82 20240805 16690 -63.15 20240416 5220 17.82 20240805 4.08 N 411080 100 15 억 280595 N N 2 N 00 N
8 20241210 101217 57 100.00 KOSDAQ N N N N N 6160 440 2 7.69 435603650 72858 37.04 5700 6160 5700 7430 4010 5720 5978.81 1.84 0 36438 6380 6050 5870 5540 5360 5960 5450 15 1710 100 3540 10 1 15248638 939 205.33 2.28 12 0.48 30.00 2701.00 16690 20240416 -63.09 5220 20240805 18.01 16690 -63.09 20240416 5220 18.01 20240805 16690 -63.09 20240416 5220 18.01 20240805 4.08 N 411080 100 15 억 280595 N N 2 N 00 N
9 20241210 091225 57 100.00 KOSDAQ N N N N N 5990 270 2 4.72 203405640 34631 17.60 5700 5990 5700 7430 4010 5720 5873.52 1.84 0 21816 6380 6050 5870 5540 5360 5960 5450 15 1710 100 3540 10 1 15248638 913 199.67 2.22 12 0.23 30.00 2701.00 16690 20240416 -64.11 5220 20240805 14.75 16690 -64.11 20240416 5220 14.75 20240805 16690 -64.11 20240416 5220 14.75 20240805 4.08 N 411080 100 15 억 280595 N N 2 N 00 N
10 20241209 161212 57 100.00 KOSDAQ N N N N N 5720 -620 5 -9.78 1087675710 186184 81.68 6100 6200 5690 8240 4440 6340 5842.08 1.71 0 19922 7106 6722 6386 6002 5666 6555 5835 15 1900 100 3930 10 1 15248638 872 190.67 2.12 12 1.22 30.00 2701.00 16690 20240416 -65.73 5220 20240805 9.58 16690 -65.73 20240416 5220 9.58 20240805 16690 -65.73 20240416 5220 9.58 20240805 4.18 N 411080 100 15 억 260645 N N 2 N 00 N
11 20241209 151215 57 100.00 KOSDAQ N N N N N 5750 -590 5 -9.31 998668730 170641 74.86 6100 6200 5690 8240 4440 6340 5852.45 1.71 0 11411 7106 6722 6386 6002 5666 6555 5835 15 1900 100 3930 10 1 15248638 877 191.67 2.13 12 1.12 30.00 2701.00 16690 20240416 -65.55 5220 20240805 10.15 16690 -65.55 20240416 5220 10.15 20240805 16690 -65.55 20240416 5220 10.15 20240805 4.18 N 411080 100 15 억 260645 N N 256 N 00 N
12 20241209 141213 57 100.00 KOSDAQ N N N N N 5810 -530 5 -8.36 746814100 126853 55.65 6100 6200 5760 8240 4440 6340 5887.24 1.71 0 1999 7106 6722 6386 6002 5666 6555 5835 15 1900 100 3930 10 1 15248638 886 193.67 2.15 12 0.83 30.00 2701.00 16690 20240416 -65.19 5220 20240805 11.30 16690 -65.19 20240416 5220 11.30 20240805 16690 -65.19 20240416 5220 11.30 20240805 4.18 N 411080 100 15 억 260645 N N 256 N 00 N