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
046440/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
20241210,160502,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4440,230,2,5.46,565077665,130223,121.50,4220,4470,4220,5470,2950,4210,4339.27,3.77,0,34027,4520,4365,4275,4120,4030,4320,4075,194,1260,500,3030,5,1,38825568,1724,3.95,0.48,12,0.34,1124.00,9271.00,5760,20231206,-22.92,4075,20241114,8.96,5720,-22.38,20240215,4075,8.96,20241114,5720,-22.38,20240215,4075,8.96,20241114,2.13,N,046440,500,194 억,,1465645,N,N,0,N,00,N
20241210,150504,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4435,225,2,5.34,526086695,121463,113.32,4220,4465,4220,5470,2950,4210,4331.25,3.77,0,29490,4520,4365,4275,4120,4030,4320,4075,194,1260,500,3030,5,1,38825568,1722,3.95,0.48,12,0.31,1124.00,9271.00,5760,20231206,-23.00,4075,20241114,8.83,5720,-22.47,20240215,4075,8.83,20241114,5720,-22.47,20240215,4075,8.83,20241114,2.13,N,046440,500,194 억,,1465645,N,N,0,N,00,N
20241210,140504,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4415,205,2,4.87,505613755,116848,109.02,4220,4430,4220,5470,2950,4210,4327.11,3.77,0,27230,4520,4365,4275,4120,4030,4320,4075,194,1260,500,3030,5,1,38825568,1714,3.93,0.48,12,0.30,1124.00,9271.00,5760,20231206,-23.35,4075,20241114,8.34,5720,-22.81,20240215,4075,8.34,20241114,5720,-22.81,20240215,4075,8.34,20241114,2.13,N,046440,500,194 억,,1465645,N,N,0,N,00,N
20241210,130502,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4400,190,2,4.51,470419235,108864,101.57,4220,4405,4220,5470,2950,4210,4321.16,3.77,0,23340,4520,4365,4275,4120,4030,4320,4075,194,1260,500,3030,5,1,38825568,1708,3.91,0.47,12,0.28,1124.00,9271.00,5760,20231206,-23.61,4075,20241114,7.98,5720,-23.08,20240215,4075,7.98,20241114,5720,-23.08,20240215,4075,7.98,20241114,2.13,N,046440,500,194 억,,1465645,N,N,0,N,00,N
20241210,120503,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4350,140,2,3.33,419978800,97359,90.84,4220,4365,4220,5470,2950,4210,4313.71,3.77,0,22248,4520,4365,4275,4120,4030,4320,4075,194,1260,500,3030,5,1,38825568,1689,3.87,0.47,12,0.25,1124.00,9271.00,5760,20231206,-24.48,4075,20241114,6.75,5720,-23.95,20240215,4075,6.75,20241114,5720,-23.95,20240215,4075,6.75,20241114,2.13,N,046440,500,194 억,,1465645,N,N,0,N,00,N
20241210,110502,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4320,110,2,2.61,394060290,91376,85.25,4220,4365,4220,5470,2950,4210,4312.51,3.77,0,20535,4520,4365,4275,4120,4030,4320,4075,194,1260,500,3030,5,1,38825568,1677,3.84,0.47,12,0.24,1124.00,9271.00,5760,20231206,-25.00,4075,20241114,6.01,5720,-24.48,20240215,4075,6.01,20241114,5720,-24.48,20240215,4075,6.01,20241114,2.13,N,046440,500,194 억,,1465645,N,N,0,N,00,N
20241210,100503,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4340,130,2,3.09,235657940,54810,51.14,4220,4340,4220,5470,2950,4210,4299.54,3.77,0,14954,4520,4365,4275,4120,4030,4320,4075,194,1260,500,3030,5,1,38825568,1685,3.86,0.47,12,0.14,1124.00,9271.00,5760,20231206,-24.65,4075,20241114,6.50,5720,-24.13,20240215,4075,6.50,20241114,5720,-24.13,20240215,4075,6.50,20241114,2.13,N,046440,500,194 억,,1465645,N,N,0,N,00,N
20241210,090506,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4275,65,2,1.54,8201660,1929,1.80,4220,4300,4220,5470,2950,4210,4251.77,3.77,0,654,4520,4365,4275,4120,4030,4320,4075,194,1260,500,3030,5,1,38825568,1660,3.80,0.46,12,0.00,1124.00,9271.00,5760,20231206,-25.78,4075,20241114,4.91,5720,-25.26,20240215,4075,4.91,20241114,5720,-25.26,20240215,4075,4.91,20241114,2.13,N,046440,500,194 억,,1465645,N,N,0,N,00,N
20241209,160501,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4210,-225,5,-5.07,456433610,106110,96.81,4380,4430,4185,5760,3105,4435,4302.44,3.80,0,-11554,4721,4577,4441,4297,4161,4510,4230,194,1325,500,3190,5,1,38825568,1635,3.75,0.45,12,0.27,1124.00,9271.00,5760,20231206,-26.91,4075,20241114,3.31,5720,-26.40,20240215,4075,3.31,20241114,5720,-26.40,20240215,4075,3.31,20241114,2.16,N,046440,500,194 억,,1477205,N,N,3,N,00,N
20241209,150503,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4210,-225,5,-5.07,423758425,98337,89.72,4380,4430,4200,5760,3105,4435,4309.25,3.80,0,-10692,4721,4577,4441,4297,4161,4510,4230,194,1325,500,3190,5,1,38825568,1635,3.75,0.45,12,0.25,1124.00,9271.00,5760,20231206,-26.91,4075,20241114,3.31,5720,-26.40,20240215,4075,3.31,20241114,5720,-26.40,20240215,4075,3.31,20241114,2.16,N,046440,500,194 억,,1477205,N,N,3,N,00,N
20241209,140502,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4225,-210,5,-4.74,371487130,85943,78.41,4380,4430,4200,5760,3105,4435,4322.48,3.80,0,-10411,4721,4577,4441,4297,4161,4510,4230,194,1325,500,3190,5,1,38825568,1640,3.76,0.46,12,0.22,1124.00,9271.00,5760,20231206,-26.65,4075,20241114,3.68,5720,-26.14,20240215,4075,3.68,20241114,5720,-26.14,20240215,4075,3.68,20241114,2.16,N,046440,500,194 억,,1477205,N,N,3,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 160502 55 60.00 KOSDAQ N N N Y 60 N 4440 230 2 5.46 565077665 130223 121.50 4220 4470 4220 5470 2950 4210 4339.27 3.77 0 34027 4520 4365 4275 4120 4030 4320 4075 194 1260 500 3030 5 1 38825568 1724 3.95 0.48 12 0.34 1124.00 9271.00 5760 20231206 -22.92 4075 20241114 8.96 5720 -22.38 20240215 4075 8.96 20241114 5720 -22.38 20240215 4075 8.96 20241114 2.13 N 046440 500 194 억 1465645 N N 0 N 00 N
3 20241210 150504 55 60.00 KOSDAQ N N N Y 60 N 4435 225 2 5.34 526086695 121463 113.32 4220 4465 4220 5470 2950 4210 4331.25 3.77 0 29490 4520 4365 4275 4120 4030 4320 4075 194 1260 500 3030 5 1 38825568 1722 3.95 0.48 12 0.31 1124.00 9271.00 5760 20231206 -23.00 4075 20241114 8.83 5720 -22.47 20240215 4075 8.83 20241114 5720 -22.47 20240215 4075 8.83 20241114 2.13 N 046440 500 194 억 1465645 N N 0 N 00 N
4 20241210 140504 55 60.00 KOSDAQ N N N Y 60 N 4415 205 2 4.87 505613755 116848 109.02 4220 4430 4220 5470 2950 4210 4327.11 3.77 0 27230 4520 4365 4275 4120 4030 4320 4075 194 1260 500 3030 5 1 38825568 1714 3.93 0.48 12 0.30 1124.00 9271.00 5760 20231206 -23.35 4075 20241114 8.34 5720 -22.81 20240215 4075 8.34 20241114 5720 -22.81 20240215 4075 8.34 20241114 2.13 N 046440 500 194 억 1465645 N N 0 N 00 N
5 20241210 130502 55 60.00 KOSDAQ N N N Y 60 N 4400 190 2 4.51 470419235 108864 101.57 4220 4405 4220 5470 2950 4210 4321.16 3.77 0 23340 4520 4365 4275 4120 4030 4320 4075 194 1260 500 3030 5 1 38825568 1708 3.91 0.47 12 0.28 1124.00 9271.00 5760 20231206 -23.61 4075 20241114 7.98 5720 -23.08 20240215 4075 7.98 20241114 5720 -23.08 20240215 4075 7.98 20241114 2.13 N 046440 500 194 억 1465645 N N 0 N 00 N
6 20241210 120503 55 60.00 KOSDAQ N N N Y 60 N 4350 140 2 3.33 419978800 97359 90.84 4220 4365 4220 5470 2950 4210 4313.71 3.77 0 22248 4520 4365 4275 4120 4030 4320 4075 194 1260 500 3030 5 1 38825568 1689 3.87 0.47 12 0.25 1124.00 9271.00 5760 20231206 -24.48 4075 20241114 6.75 5720 -23.95 20240215 4075 6.75 20241114 5720 -23.95 20240215 4075 6.75 20241114 2.13 N 046440 500 194 억 1465645 N N 0 N 00 N
7 20241210 110502 55 60.00 KOSDAQ N N N Y 60 N 4320 110 2 2.61 394060290 91376 85.25 4220 4365 4220 5470 2950 4210 4312.51 3.77 0 20535 4520 4365 4275 4120 4030 4320 4075 194 1260 500 3030 5 1 38825568 1677 3.84 0.47 12 0.24 1124.00 9271.00 5760 20231206 -25.00 4075 20241114 6.01 5720 -24.48 20240215 4075 6.01 20241114 5720 -24.48 20240215 4075 6.01 20241114 2.13 N 046440 500 194 억 1465645 N N 0 N 00 N
8 20241210 100503 55 60.00 KOSDAQ N N N Y 60 N 4340 130 2 3.09 235657940 54810 51.14 4220 4340 4220 5470 2950 4210 4299.54 3.77 0 14954 4520 4365 4275 4120 4030 4320 4075 194 1260 500 3030 5 1 38825568 1685 3.86 0.47 12 0.14 1124.00 9271.00 5760 20231206 -24.65 4075 20241114 6.50 5720 -24.13 20240215 4075 6.50 20241114 5720 -24.13 20240215 4075 6.50 20241114 2.13 N 046440 500 194 억 1465645 N N 0 N 00 N
9 20241210 090506 55 60.00 KOSDAQ N N N Y 60 N 4275 65 2 1.54 8201660 1929 1.80 4220 4300 4220 5470 2950 4210 4251.77 3.77 0 654 4520 4365 4275 4120 4030 4320 4075 194 1260 500 3030 5 1 38825568 1660 3.80 0.46 12 0.00 1124.00 9271.00 5760 20231206 -25.78 4075 20241114 4.91 5720 -25.26 20240215 4075 4.91 20241114 5720 -25.26 20240215 4075 4.91 20241114 2.13 N 046440 500 194 억 1465645 N N 0 N 00 N
10 20241209 160501 55 60.00 KOSDAQ N N N Y 60 N 4210 -225 5 -5.07 456433610 106110 96.81 4380 4430 4185 5760 3105 4435 4302.44 3.80 0 -11554 4721 4577 4441 4297 4161 4510 4230 194 1325 500 3190 5 1 38825568 1635 3.75 0.45 12 0.27 1124.00 9271.00 5760 20231206 -26.91 4075 20241114 3.31 5720 -26.40 20240215 4075 3.31 20241114 5720 -26.40 20240215 4075 3.31 20241114 2.16 N 046440 500 194 억 1477205 N N 3 N 00 N
11 20241209 150503 55 60.00 KOSDAQ N N N Y 60 N 4210 -225 5 -5.07 423758425 98337 89.72 4380 4430 4200 5760 3105 4435 4309.25 3.80 0 -10692 4721 4577 4441 4297 4161 4510 4230 194 1325 500 3190 5 1 38825568 1635 3.75 0.45 12 0.25 1124.00 9271.00 5760 20231206 -26.91 4075 20241114 3.31 5720 -26.40 20240215 4075 3.31 20241114 5720 -26.40 20240215 4075 3.31 20241114 2.16 N 046440 500 194 억 1477205 N N 3 N 00 N
12 20241209 140502 55 60.00 KOSDAQ N N N Y 60 N 4225 -210 5 -4.74 371487130 85943 78.41 4380 4430 4200 5760 3105 4435 4322.48 3.80 0 -10411 4721 4577 4441 4297 4161 4510 4230 194 1325 500 3190 5 1 38825568 1640 3.76 0.46 12 0.22 1124.00 9271.00 5760 20231206 -26.65 4075 20241114 3.68 5720 -26.14 20240215 4075 3.68 20241114 5720 -26.14 20240215 4075 3.68 20241114 2.16 N 046440 500 194 억 1477205 N N 3 N 00 N