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
041020/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
20241210,160445,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,5660,360,2,6.79,11396658120,2058434,55.39,5310,5670,5310,6890,3710,5300,5536.17,0.53,0,319875,6026,5662,5466,5102,4906,5565,5005,249,1590,500,3710,10,1,49725498,2814,13.19,3.38,12,4.14,429.00,1673.00,10550,20240514,-46.35,4145,20240104,36.55,10550,-46.35,20240514,4145,36.55,20240104,10550,-46.35,20240514,4145,36.55,20240104,5.01,N,041020,500,248 억,,261255,N,N,0,N,00,N
20241210,150446,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,5600,300,2,5.66,10391448600,1880081,50.59,5310,5630,5310,6890,3710,5300,5527.14,0.53,0,294217,6026,5662,5466,5102,4906,5565,5005,249,1590,500,3710,10,1,49725498,2785,13.05,3.35,12,3.78,429.00,1673.00,10550,20240514,-46.92,4145,20240104,35.10,10550,-46.92,20240514,4145,35.10,20240104,10550,-46.92,20240514,4145,35.10,20240104,5.01,N,041020,500,248 억,,261255,N,N,0,N,00,N
20241210,140446,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,5620,320,2,6.04,9185127850,1664126,44.78,5310,5620,5310,6890,3710,5300,5519.51,0.53,0,251479,6026,5662,5466,5102,4906,5565,5005,249,1590,500,3710,10,1,49725498,2795,13.10,3.36,12,3.35,429.00,1673.00,10550,20240514,-46.73,4145,20240104,35.59,10550,-46.73,20240514,4145,35.59,20240104,10550,-46.73,20240514,4145,35.59,20240104,5.01,N,041020,500,248 억,,261255,N,N,0,N,00,N
20241210,130445,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,5520,220,2,4.15,7376311880,1339803,36.05,5310,5590,5310,6890,3710,5300,5505.54,0.53,0,228798,6026,5662,5466,5102,4906,5565,5005,249,1590,500,3710,10,1,49725498,2745,12.87,3.30,12,2.69,429.00,1673.00,10550,20240514,-47.68,4145,20240104,33.17,10550,-47.68,20240514,4145,33.17,20240104,10550,-47.68,20240514,4145,33.17,20240104,5.01,N,041020,500,248 억,,261255,N,N,0,N,00,N
20241210,120445,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,5510,210,2,3.96,6199843680,1123543,30.23,5310,5590,5310,6890,3710,5300,5518.14,0.53,0,199845,6026,5662,5466,5102,4906,5565,5005,249,1590,500,3710,10,1,49725498,2740,12.84,3.29,12,2.26,429.00,1673.00,10550,20240514,-47.77,4145,20240104,32.93,10550,-47.77,20240514,4145,32.93,20240104,10550,-47.77,20240514,4145,32.93,20240104,5.01,N,041020,500,248 억,,261255,N,N,0,N,00,N
20241210,110444,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,5560,260,2,4.91,5001789100,906638,24.40,5310,5590,5310,6890,3710,5300,5516.88,0.53,0,162545,6026,5662,5466,5102,4906,5565,5005,249,1590,500,3710,10,1,49725498,2765,12.96,3.32,12,1.82,429.00,1673.00,10550,20240514,-47.30,4145,20240104,34.14,10550,-47.30,20240514,4145,34.14,20240104,10550,-47.30,20240514,4145,34.14,20240104,5.01,N,041020,500,248 억,,261255,N,N,0,N,00,N
20241210,100445,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,5560,260,2,4.91,4063090730,737495,19.84,5310,5590,5310,6890,3710,5300,5509.35,0.53,0,165291,6026,5662,5466,5102,4906,5565,5005,249,1590,500,3710,10,1,49725498,2765,12.96,3.32,12,1.48,429.00,1673.00,10550,20240514,-47.30,4145,20240104,34.14,10550,-47.30,20240514,4145,34.14,20240104,10550,-47.30,20240514,4145,34.14,20240104,5.01,N,041020,500,248 억,,261255,N,N,0,N,00,N
20241210,090448,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,5510,210,2,3.96,1223259740,223923,6.03,5310,5550,5310,6890,3710,5300,5462.94,0.53,0,107527,6026,5662,5466,5102,4906,5565,5005,249,1590,500,3710,10,1,49725498,2740,12.84,3.29,12,0.45,429.00,1673.00,10550,20240514,-47.77,4145,20240104,32.93,10550,-47.77,20240514,4145,32.93,20240104,10550,-47.77,20240514,4145,32.93,20240104,5.01,N,041020,500,248 억,,261255,N,N,0,N,00,N
20241209,160443,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,5300,-370,5,-6.53,19995180650,3634918,109.52,5450,5830,5270,7370,3970,5670,5501.12,0.58,0,-21991,6536,6102,5796,5362,5056,5950,5210,249,1700,500,3960,10,1,49725498,2635,12.35,3.17,12,7.31,429.00,1673.00,10550,20240514,-49.76,4145,20240104,27.86,10550,-49.76,20240514,4145,27.86,20240104,10550,-49.76,20240514,4145,27.86,20240104,4.93,N,041020,500,248 억,,289305,N,N,2525,N,00,N
20241209,150446,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,5330,-340,5,-6.00,19048324650,3456972,104.16,5450,5830,5270,7370,3970,5670,5510.10,0.58,0,-94600,6536,6102,5796,5362,5056,5950,5210,249,1700,500,3960,10,1,49725498,2650,12.42,3.19,12,6.95,429.00,1673.00,10550,20240514,-49.48,4145,20240104,28.59,10550,-49.48,20240514,4145,28.59,20240104,10550,-49.48,20240514,4145,28.59,20240104,4.93,N,041020,500,248 억,,289305,N,N,2525,N,00,N
20241209,140445,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,5500,-170,5,-3.00,17077138530,3090580,93.12,5450,5830,5270,7370,3970,5670,5525.52,0.58,0,-168388,6536,6102,5796,5362,5056,5950,5210,249,1700,500,3960,10,1,49725498,2735,12.82,3.29,12,6.22,429.00,1673.00,10550,20240514,-47.87,4145,20240104,32.69,10550,-47.87,20240514,4145,32.69,20240104,10550,-47.87,20240514,4145,32.69,20240104,4.93,N,041020,500,248 억,,289305,N,N,2525,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 160445 55 40.00 KOSDAQ N N N Y 40 N 5660 360 2 6.79 11396658120 2058434 55.39 5310 5670 5310 6890 3710 5300 5536.17 0.53 0 319875 6026 5662 5466 5102 4906 5565 5005 249 1590 500 3710 10 1 49725498 2814 13.19 3.38 12 4.14 429.00 1673.00 10550 20240514 -46.35 4145 20240104 36.55 10550 -46.35 20240514 4145 36.55 20240104 10550 -46.35 20240514 4145 36.55 20240104 5.01 N 041020 500 248 억 261255 N N 0 N 00 N
3 20241210 150446 55 40.00 KOSDAQ N N N Y 40 N 5600 300 2 5.66 10391448600 1880081 50.59 5310 5630 5310 6890 3710 5300 5527.14 0.53 0 294217 6026 5662 5466 5102 4906 5565 5005 249 1590 500 3710 10 1 49725498 2785 13.05 3.35 12 3.78 429.00 1673.00 10550 20240514 -46.92 4145 20240104 35.10 10550 -46.92 20240514 4145 35.10 20240104 10550 -46.92 20240514 4145 35.10 20240104 5.01 N 041020 500 248 억 261255 N N 0 N 00 N
4 20241210 140446 55 40.00 KOSDAQ N N N Y 40 N 5620 320 2 6.04 9185127850 1664126 44.78 5310 5620 5310 6890 3710 5300 5519.51 0.53 0 251479 6026 5662 5466 5102 4906 5565 5005 249 1590 500 3710 10 1 49725498 2795 13.10 3.36 12 3.35 429.00 1673.00 10550 20240514 -46.73 4145 20240104 35.59 10550 -46.73 20240514 4145 35.59 20240104 10550 -46.73 20240514 4145 35.59 20240104 5.01 N 041020 500 248 억 261255 N N 0 N 00 N
5 20241210 130445 55 40.00 KOSDAQ N N N Y 40 N 5520 220 2 4.15 7376311880 1339803 36.05 5310 5590 5310 6890 3710 5300 5505.54 0.53 0 228798 6026 5662 5466 5102 4906 5565 5005 249 1590 500 3710 10 1 49725498 2745 12.87 3.30 12 2.69 429.00 1673.00 10550 20240514 -47.68 4145 20240104 33.17 10550 -47.68 20240514 4145 33.17 20240104 10550 -47.68 20240514 4145 33.17 20240104 5.01 N 041020 500 248 억 261255 N N 0 N 00 N
6 20241210 120445 55 40.00 KOSDAQ N N N Y 40 N 5510 210 2 3.96 6199843680 1123543 30.23 5310 5590 5310 6890 3710 5300 5518.14 0.53 0 199845 6026 5662 5466 5102 4906 5565 5005 249 1590 500 3710 10 1 49725498 2740 12.84 3.29 12 2.26 429.00 1673.00 10550 20240514 -47.77 4145 20240104 32.93 10550 -47.77 20240514 4145 32.93 20240104 10550 -47.77 20240514 4145 32.93 20240104 5.01 N 041020 500 248 억 261255 N N 0 N 00 N
7 20241210 110444 55 40.00 KOSDAQ N N N Y 40 N 5560 260 2 4.91 5001789100 906638 24.40 5310 5590 5310 6890 3710 5300 5516.88 0.53 0 162545 6026 5662 5466 5102 4906 5565 5005 249 1590 500 3710 10 1 49725498 2765 12.96 3.32 12 1.82 429.00 1673.00 10550 20240514 -47.30 4145 20240104 34.14 10550 -47.30 20240514 4145 34.14 20240104 10550 -47.30 20240514 4145 34.14 20240104 5.01 N 041020 500 248 억 261255 N N 0 N 00 N
8 20241210 100445 55 40.00 KOSDAQ N N N Y 40 N 5560 260 2 4.91 4063090730 737495 19.84 5310 5590 5310 6890 3710 5300 5509.35 0.53 0 165291 6026 5662 5466 5102 4906 5565 5005 249 1590 500 3710 10 1 49725498 2765 12.96 3.32 12 1.48 429.00 1673.00 10550 20240514 -47.30 4145 20240104 34.14 10550 -47.30 20240514 4145 34.14 20240104 10550 -47.30 20240514 4145 34.14 20240104 5.01 N 041020 500 248 억 261255 N N 0 N 00 N
9 20241210 090448 55 40.00 KOSDAQ N N N Y 40 N 5510 210 2 3.96 1223259740 223923 6.03 5310 5550 5310 6890 3710 5300 5462.94 0.53 0 107527 6026 5662 5466 5102 4906 5565 5005 249 1590 500 3710 10 1 49725498 2740 12.84 3.29 12 0.45 429.00 1673.00 10550 20240514 -47.77 4145 20240104 32.93 10550 -47.77 20240514 4145 32.93 20240104 10550 -47.77 20240514 4145 32.93 20240104 5.01 N 041020 500 248 억 261255 N N 0 N 00 N
10 20241209 160443 55 40.00 KOSDAQ N N N Y 40 N 5300 -370 5 -6.53 19995180650 3634918 109.52 5450 5830 5270 7370 3970 5670 5501.12 0.58 0 -21991 6536 6102 5796 5362 5056 5950 5210 249 1700 500 3960 10 1 49725498 2635 12.35 3.17 12 7.31 429.00 1673.00 10550 20240514 -49.76 4145 20240104 27.86 10550 -49.76 20240514 4145 27.86 20240104 10550 -49.76 20240514 4145 27.86 20240104 4.93 N 041020 500 248 억 289305 N N 2525 N 00 N
11 20241209 150446 55 40.00 KOSDAQ N N N Y 40 N 5330 -340 5 -6.00 19048324650 3456972 104.16 5450 5830 5270 7370 3970 5670 5510.10 0.58 0 -94600 6536 6102 5796 5362 5056 5950 5210 249 1700 500 3960 10 1 49725498 2650 12.42 3.19 12 6.95 429.00 1673.00 10550 20240514 -49.48 4145 20240104 28.59 10550 -49.48 20240514 4145 28.59 20240104 10550 -49.48 20240514 4145 28.59 20240104 4.93 N 041020 500 248 억 289305 N N 2525 N 00 N
12 20241209 140445 55 40.00 KOSDAQ N N N Y 40 N 5500 -170 5 -3.00 17077138530 3090580 93.12 5450 5830 5270 7370 3970 5670 5525.52 0.58 0 -168388 6536 6102 5796 5362 5056 5950 5210 249 1700 500 3960 10 1 49725498 2735 12.82 3.29 12 6.22 429.00 1673.00 10550 20240514 -47.87 4145 20240104 32.69 10550 -47.87 20240514 4145 32.69 20240104 10550 -47.87 20240514 4145 32.69 20240104 4.93 N 041020 500 248 억 289305 N N 2525 N 00 N