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
071200/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
20241210,160616,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4220,245,2,6.16,438693240,106625,85.82,3905,4220,3885,5160,2785,3975,4114.34,1.23,0,38189,4291,4132,4011,3852,3731,4072,3792,122,1185,500,3020,5,1,24396458,1030,5.38,0.77,12,0.44,784.00,5499.00,6300,20240201,-33.02,3800,20240806,11.05,6300,-33.02,20240201,3800,11.05,20240806,6300,-33.02,20240201,3800,11.05,20240806,2.39,N,071200,500,121 억,,300808,N,N,0,N,00,N
20241210,150618,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4130,155,2,3.90,385078615,93845,75.53,3905,4165,3885,5160,2785,3975,4103.35,1.23,0,38788,4291,4132,4011,3852,3731,4072,3792,122,1185,500,3020,5,1,24396458,1008,5.27,0.75,12,0.38,784.00,5499.00,6300,20240201,-34.44,3800,20240806,8.68,6300,-34.44,20240201,3800,8.68,20240806,6300,-34.44,20240201,3800,8.68,20240806,2.39,N,071200,500,121 억,,300808,N,N,0,N,00,N
20241210,140618,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4130,155,2,3.90,337402530,82318,66.25,3905,4165,3885,5160,2785,3975,4098.77,1.23,0,38109,4291,4132,4011,3852,3731,4072,3792,122,1185,500,3020,5,1,24396458,1008,5.27,0.75,12,0.34,784.00,5499.00,6300,20240201,-34.44,3800,20240806,8.68,6300,-34.44,20240201,3800,8.68,20240806,6300,-34.44,20240201,3800,8.68,20240806,2.39,N,071200,500,121 억,,300808,N,N,0,N,00,N
20241210,130617,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4100,125,2,3.14,283461815,69174,55.67,3905,4165,3885,5160,2785,3975,4097.81,1.23,0,31446,4291,4132,4011,3852,3731,4072,3792,122,1185,500,3020,5,1,24396458,1000,5.23,0.75,12,0.28,784.00,5499.00,6300,20240201,-34.92,3800,20240806,7.89,6300,-34.92,20240201,3800,7.89,20240806,6300,-34.92,20240201,3800,7.89,20240806,2.39,N,071200,500,121 억,,300808,N,N,0,N,00,N
20241210,120617,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4120,145,2,3.65,267097420,65192,52.47,3905,4165,3885,5160,2785,3975,4097.09,1.23,0,33704,4291,4132,4011,3852,3731,4072,3792,122,1185,500,3020,5,1,24396458,1005,5.26,0.75,12,0.27,784.00,5499.00,6300,20240201,-34.60,3800,20240806,8.42,6300,-34.60,20240201,3800,8.42,20240806,6300,-34.60,20240201,3800,8.42,20240806,2.39,N,071200,500,121 억,,300808,N,N,0,N,00,N
20241210,110616,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4140,165,2,4.15,249948150,61042,49.13,3905,4165,3885,5160,2785,3975,4094.69,1.23,0,34012,4291,4132,4011,3852,3731,4072,3792,122,1185,500,3020,5,1,24396458,1010,5.28,0.75,12,0.25,784.00,5499.00,6300,20240201,-34.29,3800,20240806,8.95,6300,-34.29,20240201,3800,8.95,20240806,6300,-34.29,20240201,3800,8.95,20240806,2.39,N,071200,500,121 억,,300808,N,N,0,N,00,N
20241210,100617,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4120,145,2,3.65,173218355,42445,34.16,3905,4145,3885,5160,2785,3975,4081.01,1.23,0,22426,4291,4132,4011,3852,3731,4072,3792,122,1185,500,3020,5,1,24396458,1005,5.26,0.75,12,0.17,784.00,5499.00,6300,20240201,-34.60,3800,20240806,8.42,6300,-34.60,20240201,3800,8.42,20240806,6300,-34.60,20240201,3800,8.42,20240806,2.39,N,071200,500,121 억,,300808,N,N,0,N,00,N
20241210,090621,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4000,25,2,0.63,20990090,5257,4.23,3905,4000,3885,5160,2785,3975,3992.79,1.23,0,4058,4291,4132,4011,3852,3731,4072,3792,122,1185,500,3020,5,1,24396458,976,5.10,0.73,12,0.02,784.00,5499.00,6300,20240201,-36.51,3800,20240806,5.26,6300,-36.51,20240201,3800,5.26,20240806,6300,-36.51,20240201,3800,5.26,20240806,2.39,N,071200,500,121 억,,300808,N,N,0,N,00,N
20241209,160614,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3975,-275,5,-6.47,495259675,124238,142.98,4120,4170,3890,5520,2975,4250,3986.38,1.39,0,-39299,4426,4337,4191,4102,3956,4367,4132,122,1270,500,3230,5,1,24396458,970,5.07,0.72,12,0.51,784.00,5499.00,6300,20240201,-36.90,3800,20240806,4.61,6300,-36.90,20240201,3800,4.61,20240806,6300,-36.90,20240201,3800,4.61,20240806,2.40,N,071200,500,121 억,,340078,N,N,0,N,00,N
20241209,150617,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3945,-305,5,-7.18,442929890,110912,127.64,4120,4170,3900,5520,2975,4250,3993.53,1.39,0,-32190,4426,4337,4191,4102,3956,4367,4132,122,1270,500,3230,5,1,24396458,962,5.03,0.72,12,0.45,784.00,5499.00,6300,20240201,-37.38,3800,20240806,3.82,6300,-37.38,20240201,3800,3.82,20240806,6300,-37.38,20240201,3800,3.82,20240806,2.40,N,071200,500,121 억,,340078,N,N,0,N,00,N
20241209,140616,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3945,-305,5,-7.18,423725445,106034,122.03,4120,4170,3900,5520,2975,4250,3996.13,1.39,0,-31377,4426,4337,4191,4102,3956,4367,4132,122,1270,500,3230,5,1,24396458,962,5.03,0.72,12,0.43,784.00,5499.00,6300,20240201,-37.38,3800,20240806,3.82,6300,-37.38,20240201,3800,3.82,20240806,6300,-37.38,20240201,3800,3.82,20240806,2.40,N,071200,500,121 억,,340078,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 160616 55 60.00 KOSDAQ N N N Y 60 N 4220 245 2 6.16 438693240 106625 85.82 3905 4220 3885 5160 2785 3975 4114.34 1.23 0 38189 4291 4132 4011 3852 3731 4072 3792 122 1185 500 3020 5 1 24396458 1030 5.38 0.77 12 0.44 784.00 5499.00 6300 20240201 -33.02 3800 20240806 11.05 6300 -33.02 20240201 3800 11.05 20240806 6300 -33.02 20240201 3800 11.05 20240806 2.39 N 071200 500 121 억 300808 N N 0 N 00 N
3 20241210 150618 55 60.00 KOSDAQ N N N Y 60 N 4130 155 2 3.90 385078615 93845 75.53 3905 4165 3885 5160 2785 3975 4103.35 1.23 0 38788 4291 4132 4011 3852 3731 4072 3792 122 1185 500 3020 5 1 24396458 1008 5.27 0.75 12 0.38 784.00 5499.00 6300 20240201 -34.44 3800 20240806 8.68 6300 -34.44 20240201 3800 8.68 20240806 6300 -34.44 20240201 3800 8.68 20240806 2.39 N 071200 500 121 억 300808 N N 0 N 00 N
4 20241210 140618 55 60.00 KOSDAQ N N N Y 60 N 4130 155 2 3.90 337402530 82318 66.25 3905 4165 3885 5160 2785 3975 4098.77 1.23 0 38109 4291 4132 4011 3852 3731 4072 3792 122 1185 500 3020 5 1 24396458 1008 5.27 0.75 12 0.34 784.00 5499.00 6300 20240201 -34.44 3800 20240806 8.68 6300 -34.44 20240201 3800 8.68 20240806 6300 -34.44 20240201 3800 8.68 20240806 2.39 N 071200 500 121 억 300808 N N 0 N 00 N
5 20241210 130617 55 60.00 KOSDAQ N N N Y 60 N 4100 125 2 3.14 283461815 69174 55.67 3905 4165 3885 5160 2785 3975 4097.81 1.23 0 31446 4291 4132 4011 3852 3731 4072 3792 122 1185 500 3020 5 1 24396458 1000 5.23 0.75 12 0.28 784.00 5499.00 6300 20240201 -34.92 3800 20240806 7.89 6300 -34.92 20240201 3800 7.89 20240806 6300 -34.92 20240201 3800 7.89 20240806 2.39 N 071200 500 121 억 300808 N N 0 N 00 N
6 20241210 120617 55 60.00 KOSDAQ N N N Y 60 N 4120 145 2 3.65 267097420 65192 52.47 3905 4165 3885 5160 2785 3975 4097.09 1.23 0 33704 4291 4132 4011 3852 3731 4072 3792 122 1185 500 3020 5 1 24396458 1005 5.26 0.75 12 0.27 784.00 5499.00 6300 20240201 -34.60 3800 20240806 8.42 6300 -34.60 20240201 3800 8.42 20240806 6300 -34.60 20240201 3800 8.42 20240806 2.39 N 071200 500 121 억 300808 N N 0 N 00 N
7 20241210 110616 55 60.00 KOSDAQ N N N Y 60 N 4140 165 2 4.15 249948150 61042 49.13 3905 4165 3885 5160 2785 3975 4094.69 1.23 0 34012 4291 4132 4011 3852 3731 4072 3792 122 1185 500 3020 5 1 24396458 1010 5.28 0.75 12 0.25 784.00 5499.00 6300 20240201 -34.29 3800 20240806 8.95 6300 -34.29 20240201 3800 8.95 20240806 6300 -34.29 20240201 3800 8.95 20240806 2.39 N 071200 500 121 억 300808 N N 0 N 00 N
8 20241210 100617 55 60.00 KOSDAQ N N N Y 60 N 4120 145 2 3.65 173218355 42445 34.16 3905 4145 3885 5160 2785 3975 4081.01 1.23 0 22426 4291 4132 4011 3852 3731 4072 3792 122 1185 500 3020 5 1 24396458 1005 5.26 0.75 12 0.17 784.00 5499.00 6300 20240201 -34.60 3800 20240806 8.42 6300 -34.60 20240201 3800 8.42 20240806 6300 -34.60 20240201 3800 8.42 20240806 2.39 N 071200 500 121 억 300808 N N 0 N 00 N
9 20241210 090621 55 60.00 KOSDAQ N N N Y 60 N 4000 25 2 0.63 20990090 5257 4.23 3905 4000 3885 5160 2785 3975 3992.79 1.23 0 4058 4291 4132 4011 3852 3731 4072 3792 122 1185 500 3020 5 1 24396458 976 5.10 0.73 12 0.02 784.00 5499.00 6300 20240201 -36.51 3800 20240806 5.26 6300 -36.51 20240201 3800 5.26 20240806 6300 -36.51 20240201 3800 5.26 20240806 2.39 N 071200 500 121 억 300808 N N 0 N 00 N
10 20241209 160614 55 60.00 KOSDAQ N N N Y 60 N 3975 -275 5 -6.47 495259675 124238 142.98 4120 4170 3890 5520 2975 4250 3986.38 1.39 0 -39299 4426 4337 4191 4102 3956 4367 4132 122 1270 500 3230 5 1 24396458 970 5.07 0.72 12 0.51 784.00 5499.00 6300 20240201 -36.90 3800 20240806 4.61 6300 -36.90 20240201 3800 4.61 20240806 6300 -36.90 20240201 3800 4.61 20240806 2.40 N 071200 500 121 억 340078 N N 0 N 00 N
11 20241209 150617 55 60.00 KOSDAQ N N N Y 60 N 3945 -305 5 -7.18 442929890 110912 127.64 4120 4170 3900 5520 2975 4250 3993.53 1.39 0 -32190 4426 4337 4191 4102 3956 4367 4132 122 1270 500 3230 5 1 24396458 962 5.03 0.72 12 0.45 784.00 5499.00 6300 20240201 -37.38 3800 20240806 3.82 6300 -37.38 20240201 3800 3.82 20240806 6300 -37.38 20240201 3800 3.82 20240806 2.40 N 071200 500 121 억 340078 N N 0 N 00 N
12 20241209 140616 55 60.00 KOSDAQ N N N Y 60 N 3945 -305 5 -7.18 423725445 106034 122.03 4120 4170 3900 5520 2975 4250 3996.13 1.39 0 -31377 4426 4337 4191 4102 3956 4367 4132 122 1270 500 3230 5 1 24396458 962 5.03 0.72 12 0.43 784.00 5499.00 6300 20240201 -37.38 3800 20240806 3.82 6300 -37.38 20240201 3800 3.82 20240806 6300 -37.38 20240201 3800 3.82 20240806 2.40 N 071200 500 121 억 340078 N N 0 N 00 N