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
042000/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
20241210,160448,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,35950,2900,2,8.77,31239154700,888056,147.53,33750,35950,33650,42950,23150,33050,35177.45,17.19,0,62715,35350,34200,33450,32300,31550,33825,31925,121,9900,500,20490,50,1,24253054,8719,83.80,4.69,12,3.66,429.00,7659.00,42950,20240626,-16.30,14660,20240426,145.23,42950,-16.30,20240626,14660,145.23,20240426,42950,-16.30,20240626,14660,145.23,20240426,3.53,N,042000,500,121 억,,4170095,N,N,363,N,00,N
20241210,150450,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,35650,2600,2,7.87,29002453650,825635,137.16,33750,35950,33650,42950,23150,33050,35131.33,17.19,0,66667,35350,34200,33450,32300,31550,33825,31925,121,9900,500,20490,50,1,24253054,8646,83.10,4.65,12,3.40,429.00,7659.00,42950,20240626,-17.00,14660,20240426,143.18,42950,-17.00,20240626,14660,143.18,20240426,42950,-17.00,20240626,14660,143.18,20240426,3.53,N,042000,500,121 억,,4170095,N,N,816,N,00,N
20241210,140449,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,35400,2350,2,7.11,24459161000,698338,116.01,33750,35700,33650,42950,23150,33050,35029.17,17.19,0,58310,35350,34200,33450,32300,31550,33825,31925,121,9900,500,20490,50,1,24253054,8586,82.52,4.62,12,2.88,429.00,7659.00,42950,20240626,-17.58,14660,20240426,141.47,42950,-17.58,20240626,14660,141.47,20240426,42950,-17.58,20240626,14660,141.47,20240426,3.53,N,042000,500,121 억,,4170095,N,N,816,N,00,N
20241210,130448,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,34950,1900,2,5.75,21801591100,622861,103.47,33750,35700,33650,42950,23150,33050,35007.17,17.19,0,43754,35350,34200,33450,32300,31550,33825,31925,121,9900,500,20490,50,1,24253054,8476,81.47,4.56,12,2.57,429.00,7659.00,42950,20240626,-18.63,14660,20240426,138.40,42950,-18.63,20240626,14660,138.40,20240426,42950,-18.63,20240626,14660,138.40,20240426,3.53,N,042000,500,121 억,,4170095,N,N,816,N,00,N
20241210,120449,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,34950,1900,2,5.75,20587366550,588110,97.70,33750,35700,33650,42950,23150,33050,35011.10,17.19,0,38327,35350,34200,33450,32300,31550,33825,31925,121,9900,500,20490,50,1,24253054,8476,81.47,4.56,12,2.42,429.00,7659.00,42950,20240626,-18.63,14660,20240426,138.40,42950,-18.63,20240626,14660,138.40,20240426,42950,-18.63,20240626,14660,138.40,20240426,3.53,N,042000,500,121 억,,4170095,N,N,816,N,00,N
20241210,110448,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,35200,2150,2,6.51,18576855600,530808,88.18,33750,35700,33650,42950,23150,33050,35002.97,17.19,0,33452,35350,34200,33450,32300,31550,33825,31925,121,9900,500,20490,50,1,24253054,8537,82.05,4.60,12,2.19,429.00,7659.00,42950,20240626,-18.04,14660,20240426,140.11,42950,-18.04,20240626,14660,140.11,20240426,42950,-18.04,20240626,14660,140.11,20240426,3.53,N,042000,500,121 억,,4170095,N,N,816,N,00,N
20241210,100448,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,35350,2300,2,6.96,14174185800,406566,67.54,33750,35450,33650,42950,23150,33050,34870.07,17.19,0,22932,35350,34200,33450,32300,31550,33825,31925,121,9900,500,20490,50,1,24253054,8573,82.40,4.62,12,1.68,429.00,7659.00,42950,20240626,-17.69,14660,20240426,141.13,42950,-17.69,20240626,14660,141.13,20240426,42950,-17.69,20240626,14660,141.13,20240426,3.53,N,042000,500,121 억,,4170095,N,N,816,N,00,N
20241210,090452,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,34300,1250,2,3.78,3344719600,97730,16.24,33750,34650,33650,42950,23150,33050,34242.84,17.19,0,5448,35350,34200,33450,32300,31550,33825,31925,121,9900,500,20490,50,1,24253054,8319,79.95,4.48,12,0.40,429.00,7659.00,42950,20240626,-20.14,14660,20240426,133.97,42950,-20.14,20240626,14660,133.97,20240426,42950,-20.14,20240626,14660,133.97,20240426,3.53,N,042000,500,121 억,,4170095,N,N,816,N,00,N
20241209,160447,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,33050,-1800,5,-5.16,19912043350,592633,67.64,33950,34600,32700,45300,24400,34850,33597.51,17.23,0,32229,37250,36050,34350,33150,31450,36650,33750,121,10450,500,21600,50,1,24253054,8016,77.04,4.32,12,2.44,429.00,7659.00,42950,20240626,-23.05,14660,20240426,125.44,42950,-23.05,20240626,14660,125.44,20240426,42950,-23.05,20240626,14660,125.44,20240426,3.65,N,042000,500,121 억,,4178987,N,N,816,N,00,N
20241209,150449,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,33300,-1550,5,-4.45,18797015600,558949,63.79,33950,34600,32700,45300,24400,34850,33626.59,17.23,0,22130,37250,36050,34350,33150,31450,36650,33750,121,10450,500,21600,50,1,24253054,8076,77.62,4.35,12,2.30,429.00,7659.00,42950,20240626,-22.47,14660,20240426,127.15,42950,-22.47,20240626,14660,127.15,20240426,42950,-22.47,20240626,14660,127.15,20240426,3.65,N,042000,500,121 억,,4178987,N,N,1074,N,00,N
20241209,140448,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,33650,-1200,5,-3.44,16792937500,498405,56.88,33950,34600,32700,45300,24400,34850,33690.57,17.23,0,7713,37250,36050,34350,33150,31450,36650,33750,121,10450,500,21600,50,1,24253054,8161,78.44,4.39,12,2.06,429.00,7659.00,42950,20240626,-21.65,14660,20240426,129.54,42950,-21.65,20240626,14660,129.54,20240426,42950,-21.65,20240626,14660,129.54,20240426,3.65,N,042000,500,121 억,,4178987,N,N,1074,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 160448 55 40.00 KOSDAQ N N N Y 40 N 35950 2900 2 8.77 31239154700 888056 147.53 33750 35950 33650 42950 23150 33050 35177.45 17.19 0 62715 35350 34200 33450 32300 31550 33825 31925 121 9900 500 20490 50 1 24253054 8719 83.80 4.69 12 3.66 429.00 7659.00 42950 20240626 -16.30 14660 20240426 145.23 42950 -16.30 20240626 14660 145.23 20240426 42950 -16.30 20240626 14660 145.23 20240426 3.53 N 042000 500 121 억 4170095 N N 363 N 00 N
3 20241210 150450 55 40.00 KOSDAQ N N N Y 40 N 35650 2600 2 7.87 29002453650 825635 137.16 33750 35950 33650 42950 23150 33050 35131.33 17.19 0 66667 35350 34200 33450 32300 31550 33825 31925 121 9900 500 20490 50 1 24253054 8646 83.10 4.65 12 3.40 429.00 7659.00 42950 20240626 -17.00 14660 20240426 143.18 42950 -17.00 20240626 14660 143.18 20240426 42950 -17.00 20240626 14660 143.18 20240426 3.53 N 042000 500 121 억 4170095 N N 816 N 00 N
4 20241210 140449 55 40.00 KOSDAQ N N N Y 40 N 35400 2350 2 7.11 24459161000 698338 116.01 33750 35700 33650 42950 23150 33050 35029.17 17.19 0 58310 35350 34200 33450 32300 31550 33825 31925 121 9900 500 20490 50 1 24253054 8586 82.52 4.62 12 2.88 429.00 7659.00 42950 20240626 -17.58 14660 20240426 141.47 42950 -17.58 20240626 14660 141.47 20240426 42950 -17.58 20240626 14660 141.47 20240426 3.53 N 042000 500 121 억 4170095 N N 816 N 00 N
5 20241210 130448 55 40.00 KOSDAQ N N N Y 40 N 34950 1900 2 5.75 21801591100 622861 103.47 33750 35700 33650 42950 23150 33050 35007.17 17.19 0 43754 35350 34200 33450 32300 31550 33825 31925 121 9900 500 20490 50 1 24253054 8476 81.47 4.56 12 2.57 429.00 7659.00 42950 20240626 -18.63 14660 20240426 138.40 42950 -18.63 20240626 14660 138.40 20240426 42950 -18.63 20240626 14660 138.40 20240426 3.53 N 042000 500 121 억 4170095 N N 816 N 00 N
6 20241210 120449 55 40.00 KOSDAQ N N N Y 40 N 34950 1900 2 5.75 20587366550 588110 97.70 33750 35700 33650 42950 23150 33050 35011.10 17.19 0 38327 35350 34200 33450 32300 31550 33825 31925 121 9900 500 20490 50 1 24253054 8476 81.47 4.56 12 2.42 429.00 7659.00 42950 20240626 -18.63 14660 20240426 138.40 42950 -18.63 20240626 14660 138.40 20240426 42950 -18.63 20240626 14660 138.40 20240426 3.53 N 042000 500 121 억 4170095 N N 816 N 00 N
7 20241210 110448 55 40.00 KOSDAQ N N N Y 40 N 35200 2150 2 6.51 18576855600 530808 88.18 33750 35700 33650 42950 23150 33050 35002.97 17.19 0 33452 35350 34200 33450 32300 31550 33825 31925 121 9900 500 20490 50 1 24253054 8537 82.05 4.60 12 2.19 429.00 7659.00 42950 20240626 -18.04 14660 20240426 140.11 42950 -18.04 20240626 14660 140.11 20240426 42950 -18.04 20240626 14660 140.11 20240426 3.53 N 042000 500 121 억 4170095 N N 816 N 00 N
8 20241210 100448 55 40.00 KOSDAQ N N N Y 40 N 35350 2300 2 6.96 14174185800 406566 67.54 33750 35450 33650 42950 23150 33050 34870.07 17.19 0 22932 35350 34200 33450 32300 31550 33825 31925 121 9900 500 20490 50 1 24253054 8573 82.40 4.62 12 1.68 429.00 7659.00 42950 20240626 -17.69 14660 20240426 141.13 42950 -17.69 20240626 14660 141.13 20240426 42950 -17.69 20240626 14660 141.13 20240426 3.53 N 042000 500 121 억 4170095 N N 816 N 00 N
9 20241210 090452 55 40.00 KOSDAQ N N N Y 40 N 34300 1250 2 3.78 3344719600 97730 16.24 33750 34650 33650 42950 23150 33050 34242.84 17.19 0 5448 35350 34200 33450 32300 31550 33825 31925 121 9900 500 20490 50 1 24253054 8319 79.95 4.48 12 0.40 429.00 7659.00 42950 20240626 -20.14 14660 20240426 133.97 42950 -20.14 20240626 14660 133.97 20240426 42950 -20.14 20240626 14660 133.97 20240426 3.53 N 042000 500 121 억 4170095 N N 816 N 00 N
10 20241209 160447 55 40.00 KOSDAQ N N N Y 40 N 33050 -1800 5 -5.16 19912043350 592633 67.64 33950 34600 32700 45300 24400 34850 33597.51 17.23 0 32229 37250 36050 34350 33150 31450 36650 33750 121 10450 500 21600 50 1 24253054 8016 77.04 4.32 12 2.44 429.00 7659.00 42950 20240626 -23.05 14660 20240426 125.44 42950 -23.05 20240626 14660 125.44 20240426 42950 -23.05 20240626 14660 125.44 20240426 3.65 N 042000 500 121 억 4178987 N N 816 N 00 N
11 20241209 150449 55 40.00 KOSDAQ N N N Y 40 N 33300 -1550 5 -4.45 18797015600 558949 63.79 33950 34600 32700 45300 24400 34850 33626.59 17.23 0 22130 37250 36050 34350 33150 31450 36650 33750 121 10450 500 21600 50 1 24253054 8076 77.62 4.35 12 2.30 429.00 7659.00 42950 20240626 -22.47 14660 20240426 127.15 42950 -22.47 20240626 14660 127.15 20240426 42950 -22.47 20240626 14660 127.15 20240426 3.65 N 042000 500 121 억 4178987 N N 1074 N 00 N
12 20241209 140448 55 40.00 KOSDAQ N N N Y 40 N 33650 -1200 5 -3.44 16792937500 498405 56.88 33950 34600 32700 45300 24400 34850 33690.57 17.23 0 7713 37250 36050 34350 33150 31450 36650 33750 121 10450 500 21600 50 1 24253054 8161 78.44 4.39 12 2.06 429.00 7659.00 42950 20240626 -21.65 14660 20240426 129.54 42950 -21.65 20240626 14660 129.54 20240426 42950 -21.65 20240626 14660 129.54 20240426 3.65 N 042000 500 121 억 4178987 N N 1074 N 00 N