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
419120/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
20241210,161223,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5510,370,2,7.20,110292630,20693,143.52,5120,5560,5120,6680,3600,5140,5329.95,0.31,0,3674,5693,5416,5263,4986,4833,5340,4910,39,1540,500,3180,10,1,7774326,428,13.25,0.74,12,0.27,416.00,7482.00,13900,20240213,-60.36,5110,20241209,7.83,13900,-60.36,20240213,5110,7.83,20241209,13900,-60.36,20240213,5110,7.83,20241209,1.54,N,419120,500,38 억,,23790,N,N,0,N,00,N
20241210,151225,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5500,360,2,7.00,104452030,19633,136.17,5120,5560,5120,6680,3600,5140,5320.23,0.31,0,3689,5693,5416,5263,4986,4833,5340,4910,39,1540,500,3180,10,1,7774326,428,13.22,0.74,12,0.25,416.00,7482.00,13900,20240213,-60.43,5110,20241209,7.63,13900,-60.43,20240213,5110,7.63,20241209,13900,-60.43,20240213,5110,7.63,20241209,1.54,N,419120,500,38 억,,23790,N,N,0,N,00,N
20241210,141225,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5450,310,2,6.03,93470940,17625,122.24,5120,5560,5120,6680,3600,5140,5303.32,0.31,0,4264,5693,5416,5263,4986,4833,5340,4910,39,1540,500,3180,10,1,7774326,424,13.10,0.73,12,0.23,416.00,7482.00,13900,20240213,-60.79,5110,20241209,6.65,13900,-60.79,20240213,5110,6.65,20241209,13900,-60.79,20240213,5110,6.65,20241209,1.54,N,419120,500,38 억,,23790,N,N,0,N,00,N
20241210,131227,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5330,190,2,3.70,68492050,12972,89.97,5120,5560,5120,6680,3600,5140,5279.99,0.31,0,2487,5693,5416,5263,4986,4833,5340,4910,39,1540,500,3180,10,1,7774326,414,12.81,0.71,12,0.17,416.00,7482.00,13900,20240213,-61.65,5110,20241209,4.31,13900,-61.65,20240213,5110,4.31,20241209,13900,-61.65,20240213,5110,4.31,20241209,1.54,N,419120,500,38 억,,23790,N,N,0,N,00,N
20241210,121224,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5320,180,2,3.50,64914230,12298,85.30,5120,5560,5120,6680,3600,5140,5278.44,0.31,0,2308,5693,5416,5263,4986,4833,5340,4910,39,1540,500,3180,10,1,7774326,414,12.79,0.71,12,0.16,416.00,7482.00,13900,20240213,-61.73,5110,20241209,4.11,13900,-61.73,20240213,5110,4.11,20241209,13900,-61.73,20240213,5110,4.11,20241209,1.54,N,419120,500,38 억,,23790,N,N,0,N,00,N
20241210,111224,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5340,200,2,3.89,58750440,11142,77.28,5120,5560,5120,6680,3600,5140,5272.88,0.31,0,1927,5693,5416,5263,4986,4833,5340,4910,39,1540,500,3180,10,1,7774326,415,12.84,0.71,12,0.14,416.00,7482.00,13900,20240213,-61.58,5110,20241209,4.50,13900,-61.58,20240213,5110,4.50,20241209,13900,-61.58,20240213,5110,4.50,20241209,1.54,N,419120,500,38 억,,23790,N,N,0,N,00,N
20241210,101225,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5280,140,2,2.72,53835530,10219,70.88,5120,5560,5120,6680,3600,5140,5268.18,0.31,0,1835,5693,5416,5263,4986,4833,5340,4910,39,1540,500,3180,10,1,7774326,410,12.69,0.71,12,0.13,416.00,7482.00,13900,20240213,-62.01,5110,20241209,3.33,13900,-62.01,20240213,5110,3.33,20241209,13900,-62.01,20240213,5110,3.33,20241209,1.54,N,419120,500,38 억,,23790,N,N,0,N,00,N
20241210,091233,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5220,80,2,1.56,8616810,1679,11.65,5120,5220,5120,6680,3600,5140,5132.11,0.31,0,66,5693,5416,5263,4986,4833,5340,4910,39,1540,500,3180,10,1,7774326,406,12.55,0.70,12,0.02,416.00,7482.00,13900,20240213,-62.45,5110,20241209,2.15,13900,-62.45,20240213,5110,2.15,20241209,13900,-62.45,20240213,5110,2.15,20241209,1.54,N,419120,500,38 억,,23790,N,N,0,N,00,N
20241209,161221,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5140,-410,5,-7.39,75898170,14417,80.26,5350,5540,5110,7210,3890,5550,5264.79,0.33,0,-1750,5776,5662,5436,5322,5096,5720,5380,39,1660,500,3440,10,1,7774326,400,12.36,0.69,12,0.19,416.00,7482.00,13900,20240213,-63.02,5110,20241209,0.59,13900,-63.02,20240213,5110,0.59,20241209,13900,-63.02,20240213,5110,0.59,20241209,1.55,N,419120,500,38 억,,25529,N,N,0,N,00,N
20241209,151223,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5200,-350,5,-6.31,71332920,13529,75.32,5350,5540,5110,7210,3890,5550,5272.59,0.33,0,-1577,5776,5662,5436,5322,5096,5720,5380,39,1660,500,3440,10,1,7774326,404,12.50,0.70,12,0.17,416.00,7482.00,13900,20240213,-62.59,5110,20241209,1.76,13900,-62.59,20240213,5110,1.76,20241209,13900,-62.59,20240213,5110,1.76,20241209,1.55,N,419120,500,38 억,,25529,N,N,0,N,00,N
20241209,141221,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5110,-440,5,-7.93,67064110,12701,70.71,5350,5540,5110,7210,3890,5550,5280.22,0.33,0,-1599,5776,5662,5436,5322,5096,5720,5380,39,1660,500,3440,10,1,7774326,397,12.28,0.68,12,0.16,416.00,7482.00,13900,20240213,-63.24,5110,20241209,0.00,13900,-63.24,20240213,5110,0.00,20241209,13900,-63.24,20240213,5110,0.00,20241209,1.55,N,419120,500,38 억,,25529,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 161223 57 100.00 KOSDAQ N N N N N 5510 370 2 7.20 110292630 20693 143.52 5120 5560 5120 6680 3600 5140 5329.95 0.31 0 3674 5693 5416 5263 4986 4833 5340 4910 39 1540 500 3180 10 1 7774326 428 13.25 0.74 12 0.27 416.00 7482.00 13900 20240213 -60.36 5110 20241209 7.83 13900 -60.36 20240213 5110 7.83 20241209 13900 -60.36 20240213 5110 7.83 20241209 1.54 N 419120 500 38 억 23790 N N 0 N 00 N
3 20241210 151225 57 100.00 KOSDAQ N N N N N 5500 360 2 7.00 104452030 19633 136.17 5120 5560 5120 6680 3600 5140 5320.23 0.31 0 3689 5693 5416 5263 4986 4833 5340 4910 39 1540 500 3180 10 1 7774326 428 13.22 0.74 12 0.25 416.00 7482.00 13900 20240213 -60.43 5110 20241209 7.63 13900 -60.43 20240213 5110 7.63 20241209 13900 -60.43 20240213 5110 7.63 20241209 1.54 N 419120 500 38 억 23790 N N 0 N 00 N
4 20241210 141225 57 100.00 KOSDAQ N N N N N 5450 310 2 6.03 93470940 17625 122.24 5120 5560 5120 6680 3600 5140 5303.32 0.31 0 4264 5693 5416 5263 4986 4833 5340 4910 39 1540 500 3180 10 1 7774326 424 13.10 0.73 12 0.23 416.00 7482.00 13900 20240213 -60.79 5110 20241209 6.65 13900 -60.79 20240213 5110 6.65 20241209 13900 -60.79 20240213 5110 6.65 20241209 1.54 N 419120 500 38 억 23790 N N 0 N 00 N
5 20241210 131227 57 100.00 KOSDAQ N N N N N 5330 190 2 3.70 68492050 12972 89.97 5120 5560 5120 6680 3600 5140 5279.99 0.31 0 2487 5693 5416 5263 4986 4833 5340 4910 39 1540 500 3180 10 1 7774326 414 12.81 0.71 12 0.17 416.00 7482.00 13900 20240213 -61.65 5110 20241209 4.31 13900 -61.65 20240213 5110 4.31 20241209 13900 -61.65 20240213 5110 4.31 20241209 1.54 N 419120 500 38 억 23790 N N 0 N 00 N
6 20241210 121224 57 100.00 KOSDAQ N N N N N 5320 180 2 3.50 64914230 12298 85.30 5120 5560 5120 6680 3600 5140 5278.44 0.31 0 2308 5693 5416 5263 4986 4833 5340 4910 39 1540 500 3180 10 1 7774326 414 12.79 0.71 12 0.16 416.00 7482.00 13900 20240213 -61.73 5110 20241209 4.11 13900 -61.73 20240213 5110 4.11 20241209 13900 -61.73 20240213 5110 4.11 20241209 1.54 N 419120 500 38 억 23790 N N 0 N 00 N
7 20241210 111224 57 100.00 KOSDAQ N N N N N 5340 200 2 3.89 58750440 11142 77.28 5120 5560 5120 6680 3600 5140 5272.88 0.31 0 1927 5693 5416 5263 4986 4833 5340 4910 39 1540 500 3180 10 1 7774326 415 12.84 0.71 12 0.14 416.00 7482.00 13900 20240213 -61.58 5110 20241209 4.50 13900 -61.58 20240213 5110 4.50 20241209 13900 -61.58 20240213 5110 4.50 20241209 1.54 N 419120 500 38 억 23790 N N 0 N 00 N
8 20241210 101225 57 100.00 KOSDAQ N N N N N 5280 140 2 2.72 53835530 10219 70.88 5120 5560 5120 6680 3600 5140 5268.18 0.31 0 1835 5693 5416 5263 4986 4833 5340 4910 39 1540 500 3180 10 1 7774326 410 12.69 0.71 12 0.13 416.00 7482.00 13900 20240213 -62.01 5110 20241209 3.33 13900 -62.01 20240213 5110 3.33 20241209 13900 -62.01 20240213 5110 3.33 20241209 1.54 N 419120 500 38 억 23790 N N 0 N 00 N
9 20241210 091233 57 100.00 KOSDAQ N N N N N 5220 80 2 1.56 8616810 1679 11.65 5120 5220 5120 6680 3600 5140 5132.11 0.31 0 66 5693 5416 5263 4986 4833 5340 4910 39 1540 500 3180 10 1 7774326 406 12.55 0.70 12 0.02 416.00 7482.00 13900 20240213 -62.45 5110 20241209 2.15 13900 -62.45 20240213 5110 2.15 20241209 13900 -62.45 20240213 5110 2.15 20241209 1.54 N 419120 500 38 억 23790 N N 0 N 00 N
10 20241209 161221 57 100.00 KOSDAQ 신저가 N N N N N 5140 -410 5 -7.39 75898170 14417 80.26 5350 5540 5110 7210 3890 5550 5264.79 0.33 0 -1750 5776 5662 5436 5322 5096 5720 5380 39 1660 500 3440 10 1 7774326 400 12.36 0.69 12 0.19 416.00 7482.00 13900 20240213 -63.02 5110 20241209 0.59 13900 -63.02 20240213 5110 0.59 20241209 13900 -63.02 20240213 5110 0.59 20241209 1.55 N 419120 500 38 억 25529 N N 0 N 00 N
11 20241209 151223 57 100.00 KOSDAQ 신저가 N N N N N 5200 -350 5 -6.31 71332920 13529 75.32 5350 5540 5110 7210 3890 5550 5272.59 0.33 0 -1577 5776 5662 5436 5322 5096 5720 5380 39 1660 500 3440 10 1 7774326 404 12.50 0.70 12 0.17 416.00 7482.00 13900 20240213 -62.59 5110 20241209 1.76 13900 -62.59 20240213 5110 1.76 20241209 13900 -62.59 20240213 5110 1.76 20241209 1.55 N 419120 500 38 억 25529 N N 0 N 00 N
12 20241209 141221 57 100.00 KOSDAQ 신저가 N N N N N 5110 -440 5 -7.93 67064110 12701 70.71 5350 5540 5110 7210 3890 5550 5280.22 0.33 0 -1599 5776 5662 5436 5322 5096 5720 5380 39 1660 500 3440 10 1 7774326 397 12.28 0.68 12 0.16 416.00 7482.00 13900 20240213 -63.24 5110 20241209 0.00 13900 -63.24 20240213 5110 0.00 20241209 13900 -63.24 20240213 5110 0.00 20241209 1.55 N 419120 500 38 억 25529 N N 0 N 00 N