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
431190/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
20241210,161228,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4435,230,2,5.47,381922580,86493,78.34,4200,4490,4200,5460,2945,4205,4415.64,1.71,0,52471,4548,4376,4278,4106,4008,4327,4057,37,1255,500,2940,5,1,7486442,332,21.12,2.28,12,1.16,210.00,1946.00,15950,20240820,-72.19,4180,20241209,6.10,15950,-72.19,20240820,4180,6.10,20241209,15950,-72.19,20240820,4180,6.10,20241209,1.74,N,431190,500,37 억,,128143,N,N,0,N,00,N
20241210,151231,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4450,245,2,5.83,380116810,86086,77.97,4200,4490,4200,5460,2945,4205,4415.55,1.71,0,52178,4548,4376,4278,4106,4008,4327,4057,37,1255,500,2940,5,1,7486442,333,21.19,2.29,12,1.15,210.00,1946.00,15950,20240820,-72.10,4180,20241209,6.46,15950,-72.10,20240820,4180,6.46,20241209,15950,-72.10,20240820,4180,6.46,20241209,1.74,N,431190,500,37 억,,128143,N,N,0,N,00,N
20241210,141230,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4485,280,2,6.66,336247720,76226,69.04,4200,4485,4200,5460,2945,4205,4411.19,1.71,0,47290,4548,4376,4278,4106,4008,4327,4057,37,1255,500,2940,5,1,7486442,336,21.36,2.30,12,1.02,210.00,1946.00,15950,20240820,-71.88,4180,20241209,7.30,15950,-71.88,20240820,4180,7.30,20241209,15950,-71.88,20240820,4180,7.30,20241209,1.74,N,431190,500,37 억,,128143,N,N,0,N,00,N
20241210,131232,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4425,220,2,5.23,260232115,59162,53.58,4200,4485,4200,5460,2945,4205,4398.64,1.71,0,37491,4548,4376,4278,4106,4008,4327,4057,37,1255,500,2940,5,1,7486442,331,21.07,2.27,12,0.79,210.00,1946.00,15950,20240820,-72.26,4180,20241209,5.86,15950,-72.26,20240820,4180,5.86,20241209,15950,-72.26,20240820,4180,5.86,20241209,1.74,N,431190,500,37 억,,128143,N,N,0,N,00,N
20241210,121229,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4385,180,2,4.28,255290390,58041,52.57,4200,4485,4200,5460,2945,4205,4398.45,1.71,0,36920,4548,4376,4278,4106,4008,4327,4057,37,1255,500,2940,5,1,7486442,328,20.88,2.25,12,0.78,210.00,1946.00,15950,20240820,-72.51,4180,20241209,4.90,15950,-72.51,20240820,4180,4.90,20241209,15950,-72.51,20240820,4180,4.90,20241209,1.74,N,431190,500,37 억,,128143,N,N,0,N,00,N
20241210,111229,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4405,200,2,4.76,231785920,52722,47.75,4200,4485,4200,5460,2945,4205,4396.38,1.71,0,34236,4548,4376,4278,4106,4008,4327,4057,37,1255,500,2940,5,1,7486442,330,20.98,2.26,12,0.70,210.00,1946.00,15950,20240820,-72.38,4180,20241209,5.38,15950,-72.38,20240820,4180,5.38,20241209,15950,-72.38,20240820,4180,5.38,20241209,1.74,N,431190,500,37 억,,128143,N,N,0,N,00,N
20241210,101231,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4460,255,2,6.06,187156400,42685,38.66,4200,4460,4200,5460,2945,4205,4384.59,1.71,0,25010,4548,4376,4278,4106,4008,4327,4057,37,1255,500,2940,5,1,7486442,334,21.24,2.29,12,0.57,210.00,1946.00,15950,20240820,-72.04,4180,20241209,6.70,15950,-72.04,20240820,4180,6.70,20241209,15950,-72.04,20240820,4180,6.70,20241209,1.74,N,431190,500,37 억,,128143,N,N,0,N,00,N
20241210,091238,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4330,125,2,2.97,28642310,6677,6.05,4200,4340,4200,5460,2945,4205,4289.70,1.71,0,3766,4548,4376,4278,4106,4008,4327,4057,37,1255,500,2940,5,1,7486442,324,20.62,2.23,12,0.09,210.00,1946.00,15950,20240820,-72.85,4180,20241209,3.59,15950,-72.85,20240820,4180,3.59,20241209,15950,-72.85,20240820,4180,3.59,20241209,1.74,N,431190,500,37 억,,128143,N,N,0,N,00,N
20241209,161226,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4205,-395,5,-8.59,468311445,109732,116.09,4450,4450,4180,5980,3220,4600,4267.79,1.87,0,-12068,5023,4811,4633,4421,4243,4722,4332,37,1380,500,3220,5,1,7486442,315,20.02,2.16,12,1.47,210.00,1946.00,15950,20240820,-73.64,4180,20241209,0.60,15950,-73.64,20240820,4180,0.60,20241209,15950,-73.64,20240820,4180,0.60,20241209,1.76,N,431190,500,37 억,,140204,N,N,0,N,00,N
20241209,151228,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4200,-400,5,-8.70,443264880,103781,109.80,4450,4450,4180,5980,3220,4600,4271.16,1.87,0,-11071,5023,4811,4633,4421,4243,4722,4332,37,1380,500,3220,5,1,7486442,314,20.00,2.16,12,1.39,210.00,1946.00,15950,20240820,-73.67,4180,20241209,0.48,15950,-73.67,20240820,4180,0.48,20241209,15950,-73.67,20240820,4180,0.48,20241209,1.76,N,431190,500,37 억,,140204,N,N,0,N,00,N
20241209,141226,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4230,-370,5,-8.04,372107195,86855,91.89,4450,4450,4215,5980,3220,4600,4284.23,1.87,0,-9417,5023,4811,4633,4421,4243,4722,4332,37,1380,500,3220,5,1,7486442,317,20.14,2.17,12,1.16,210.00,1946.00,15950,20240820,-73.48,4215,20241209,0.36,15950,-73.48,20240820,4215,0.36,20241209,15950,-73.48,20240820,4215,0.36,20241209,1.76,N,431190,500,37 억,,140204,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 161228 57 100.00 KOSDAQ N N N N N 4435 230 2 5.47 381922580 86493 78.34 4200 4490 4200 5460 2945 4205 4415.64 1.71 0 52471 4548 4376 4278 4106 4008 4327 4057 37 1255 500 2940 5 1 7486442 332 21.12 2.28 12 1.16 210.00 1946.00 15950 20240820 -72.19 4180 20241209 6.10 15950 -72.19 20240820 4180 6.10 20241209 15950 -72.19 20240820 4180 6.10 20241209 1.74 N 431190 500 37 억 128143 N N 0 N 00 N
3 20241210 151231 57 100.00 KOSDAQ N N N N N 4450 245 2 5.83 380116810 86086 77.97 4200 4490 4200 5460 2945 4205 4415.55 1.71 0 52178 4548 4376 4278 4106 4008 4327 4057 37 1255 500 2940 5 1 7486442 333 21.19 2.29 12 1.15 210.00 1946.00 15950 20240820 -72.10 4180 20241209 6.46 15950 -72.10 20240820 4180 6.46 20241209 15950 -72.10 20240820 4180 6.46 20241209 1.74 N 431190 500 37 억 128143 N N 0 N 00 N
4 20241210 141230 57 100.00 KOSDAQ N N N N N 4485 280 2 6.66 336247720 76226 69.04 4200 4485 4200 5460 2945 4205 4411.19 1.71 0 47290 4548 4376 4278 4106 4008 4327 4057 37 1255 500 2940 5 1 7486442 336 21.36 2.30 12 1.02 210.00 1946.00 15950 20240820 -71.88 4180 20241209 7.30 15950 -71.88 20240820 4180 7.30 20241209 15950 -71.88 20240820 4180 7.30 20241209 1.74 N 431190 500 37 억 128143 N N 0 N 00 N
5 20241210 131232 57 100.00 KOSDAQ N N N N N 4425 220 2 5.23 260232115 59162 53.58 4200 4485 4200 5460 2945 4205 4398.64 1.71 0 37491 4548 4376 4278 4106 4008 4327 4057 37 1255 500 2940 5 1 7486442 331 21.07 2.27 12 0.79 210.00 1946.00 15950 20240820 -72.26 4180 20241209 5.86 15950 -72.26 20240820 4180 5.86 20241209 15950 -72.26 20240820 4180 5.86 20241209 1.74 N 431190 500 37 억 128143 N N 0 N 00 N
6 20241210 121229 57 100.00 KOSDAQ N N N N N 4385 180 2 4.28 255290390 58041 52.57 4200 4485 4200 5460 2945 4205 4398.45 1.71 0 36920 4548 4376 4278 4106 4008 4327 4057 37 1255 500 2940 5 1 7486442 328 20.88 2.25 12 0.78 210.00 1946.00 15950 20240820 -72.51 4180 20241209 4.90 15950 -72.51 20240820 4180 4.90 20241209 15950 -72.51 20240820 4180 4.90 20241209 1.74 N 431190 500 37 억 128143 N N 0 N 00 N
7 20241210 111229 57 100.00 KOSDAQ N N N N N 4405 200 2 4.76 231785920 52722 47.75 4200 4485 4200 5460 2945 4205 4396.38 1.71 0 34236 4548 4376 4278 4106 4008 4327 4057 37 1255 500 2940 5 1 7486442 330 20.98 2.26 12 0.70 210.00 1946.00 15950 20240820 -72.38 4180 20241209 5.38 15950 -72.38 20240820 4180 5.38 20241209 15950 -72.38 20240820 4180 5.38 20241209 1.74 N 431190 500 37 억 128143 N N 0 N 00 N
8 20241210 101231 57 100.00 KOSDAQ N N N N N 4460 255 2 6.06 187156400 42685 38.66 4200 4460 4200 5460 2945 4205 4384.59 1.71 0 25010 4548 4376 4278 4106 4008 4327 4057 37 1255 500 2940 5 1 7486442 334 21.24 2.29 12 0.57 210.00 1946.00 15950 20240820 -72.04 4180 20241209 6.70 15950 -72.04 20240820 4180 6.70 20241209 15950 -72.04 20240820 4180 6.70 20241209 1.74 N 431190 500 37 억 128143 N N 0 N 00 N
9 20241210 091238 57 100.00 KOSDAQ N N N N N 4330 125 2 2.97 28642310 6677 6.05 4200 4340 4200 5460 2945 4205 4289.70 1.71 0 3766 4548 4376 4278 4106 4008 4327 4057 37 1255 500 2940 5 1 7486442 324 20.62 2.23 12 0.09 210.00 1946.00 15950 20240820 -72.85 4180 20241209 3.59 15950 -72.85 20240820 4180 3.59 20241209 15950 -72.85 20240820 4180 3.59 20241209 1.74 N 431190 500 37 억 128143 N N 0 N 00 N
10 20241209 161226 57 100.00 KOSDAQ 신저가 N N N N N 4205 -395 5 -8.59 468311445 109732 116.09 4450 4450 4180 5980 3220 4600 4267.79 1.87 0 -12068 5023 4811 4633 4421 4243 4722 4332 37 1380 500 3220 5 1 7486442 315 20.02 2.16 12 1.47 210.00 1946.00 15950 20240820 -73.64 4180 20241209 0.60 15950 -73.64 20240820 4180 0.60 20241209 15950 -73.64 20240820 4180 0.60 20241209 1.76 N 431190 500 37 억 140204 N N 0 N 00 N
11 20241209 151228 57 100.00 KOSDAQ 신저가 N N N N N 4200 -400 5 -8.70 443264880 103781 109.80 4450 4450 4180 5980 3220 4600 4271.16 1.87 0 -11071 5023 4811 4633 4421 4243 4722 4332 37 1380 500 3220 5 1 7486442 314 20.00 2.16 12 1.39 210.00 1946.00 15950 20240820 -73.67 4180 20241209 0.48 15950 -73.67 20240820 4180 0.48 20241209 15950 -73.67 20240820 4180 0.48 20241209 1.76 N 431190 500 37 억 140204 N N 0 N 00 N
12 20241209 141226 57 100.00 KOSDAQ 신저가 N N N N N 4230 -370 5 -8.04 372107195 86855 91.89 4450 4450 4215 5980 3220 4600 4284.23 1.87 0 -9417 5023 4811 4633 4421 4243 4722 4332 37 1380 500 3220 5 1 7486442 317 20.14 2.17 12 1.16 210.00 1946.00 15950 20240820 -73.48 4215 20241209 0.36 15950 -73.48 20240820 4215 0.36 20241209 15950 -73.48 20240820 4215 0.36 20241209 1.76 N 431190 500 37 억 140204 N N 0 N 00 N