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
093320/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
20241210,160713,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,68500,4200,2,6.53,1639004800,24745,77.92,64500,68500,63800,83500,45100,64300,66234.61,26.31,0,1605,70566,67432,65766,62632,60966,66600,61800,24,19200,500,47580,100,1,4880000,3343,13.54,1.97,12,0.51,5059.00,34749.00,130500,20240122,-47.51,61100,20241115,12.11,130500,-47.51,20240122,61100,12.11,20241115,130500,-47.51,20240122,61100,12.11,20241115,0.99,N,093320,500,24 억,,1283748,N,N,24,N,00,N
20241210,150714,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,67500,3200,2,4.98,1579106300,23868,75.16,64500,68000,63800,83500,45100,64300,66159.98,26.31,0,1610,70566,67432,65766,62632,60966,66600,61800,24,19200,500,47580,100,1,4880000,3294,13.34,1.94,12,0.49,5059.00,34749.00,130500,20240122,-48.28,61100,20241115,10.47,130500,-48.28,20240122,61100,10.47,20241115,130500,-48.28,20240122,61100,10.47,20241115,0.99,N,093320,500,24 억,,1283748,N,N,29,N,00,N
20241210,140714,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,67800,3500,2,5.44,1530177300,23144,72.88,64500,68000,63800,83500,45100,64300,66115.51,26.31,0,1529,70566,67432,65766,62632,60966,66600,61800,24,19200,500,47580,100,1,4880000,3309,13.40,1.95,12,0.47,5059.00,34749.00,130500,20240122,-48.05,61100,20241115,10.97,130500,-48.05,20240122,61100,10.97,20241115,130500,-48.05,20240122,61100,10.97,20241115,0.99,N,093320,500,24 억,,1283748,N,N,29,N,00,N
20241210,130713,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,67600,3300,2,5.13,1368604200,20761,65.38,64500,67800,63800,83500,45100,64300,65921.88,26.31,0,1212,70566,67432,65766,62632,60966,66600,61800,24,19200,500,47580,100,1,4880000,3299,13.36,1.95,12,0.43,5059.00,34749.00,130500,20240122,-48.20,61100,20241115,10.64,130500,-48.20,20240122,61100,10.64,20241115,130500,-48.20,20240122,61100,10.64,20241115,0.99,N,093320,500,24 억,,1283748,N,N,29,N,00,N
20241210,120713,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,67200,2900,2,4.51,1297173700,19701,62.04,64500,67800,63800,83500,45100,64300,65843.04,26.31,0,1140,70566,67432,65766,62632,60966,66600,61800,24,19200,500,47580,100,1,4880000,3279,13.28,1.93,12,0.40,5059.00,34749.00,130500,20240122,-48.51,61100,20241115,9.98,130500,-48.51,20240122,61100,9.98,20241115,130500,-48.51,20240122,61100,9.98,20241115,0.99,N,093320,500,24 억,,1283748,N,N,29,N,00,N
20241210,110713,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,66800,2500,2,3.89,1035608000,15787,49.72,64500,67800,63800,83500,45100,64300,65598.78,26.31,0,-440,70566,67432,65766,62632,60966,66600,61800,24,19200,500,47580,100,1,4880000,3260,13.20,1.92,12,0.32,5059.00,34749.00,130500,20240122,-48.81,61100,20241115,9.33,130500,-48.81,20240122,61100,9.33,20241115,130500,-48.81,20240122,61100,9.33,20241115,0.99,N,093320,500,24 억,,1283748,N,N,29,N,00,N
20241210,100713,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,67300,3000,2,4.67,813918500,12485,39.32,64500,67600,63800,83500,45100,64300,65191.71,26.31,0,-1354,70566,67432,65766,62632,60966,66600,61800,24,19200,500,47580,100,1,4880000,3284,13.30,1.94,12,0.26,5059.00,34749.00,130500,20240122,-48.43,61100,20241115,10.15,130500,-48.43,20240122,61100,10.15,20241115,130500,-48.43,20240122,61100,10.15,20241115,0.99,N,093320,500,24 억,,1283748,N,N,29,N,00,N
20241210,090718,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,63800,-500,5,-0.78,240574400,3732,11.75,64500,65300,63800,83500,45100,64300,64462.59,26.31,0,49,70566,67432,65766,62632,60966,66600,61800,24,19200,500,47580,100,1,4880000,3113,12.61,1.84,12,0.08,5059.00,34749.00,130500,20240122,-51.11,61100,20241115,4.42,130500,-51.11,20240122,61100,4.42,20241115,130500,-51.11,20240122,61100,4.42,20241115,0.99,N,093320,500,24 억,,1283748,N,N,29,N,00,N
20241209,160711,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,64300,-4800,5,-6.95,2057295700,31315,106.97,67500,68900,64100,89800,48400,69100,65696.86,26.24,0,3702,71900,70500,69000,67600,66100,71200,68300,24,20700,500,51130,100,1,4880000,3138,12.71,1.85,12,0.64,5059.00,34749.00,130500,20240122,-50.73,61100,20241115,5.24,130500,-50.73,20240122,61100,5.24,20241115,130500,-50.73,20240122,61100,5.24,20241115,1.16,N,093320,500,24 억,,1280586,N,N,29,N,00,N
20241209,150711,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,64900,-4200,5,-6.08,1920110800,29191,99.72,67500,68900,64100,89800,48400,69100,65777.49,26.24,0,3390,71900,70500,69000,67600,66100,71200,68300,24,20700,500,51130,100,1,4880000,3167,12.83,1.87,12,0.60,5059.00,34749.00,130500,20240122,-50.27,61100,20241115,6.22,130500,-50.27,20240122,61100,6.22,20241115,130500,-50.27,20240122,61100,6.22,20241115,1.16,N,093320,500,24 억,,1280586,N,N,247,N,00,N
20241209,140712,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,65000,-4100,5,-5.93,1422470600,21468,73.33,67500,68900,64800,89800,48400,69100,66260.04,26.24,0,578,71900,70500,69000,67600,66100,71200,68300,24,20700,500,51130,100,1,4880000,3172,12.85,1.87,12,0.44,5059.00,34749.00,130500,20240122,-50.19,61100,20241115,6.38,130500,-50.19,20240122,61100,6.38,20241115,130500,-50.19,20240122,61100,6.38,20241115,1.16,N,093320,500,24 억,,1280586,N,N,247,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 160713 55 60.00 KOSDAQ N N N Y 60 N 68500 4200 2 6.53 1639004800 24745 77.92 64500 68500 63800 83500 45100 64300 66234.61 26.31 0 1605 70566 67432 65766 62632 60966 66600 61800 24 19200 500 47580 100 1 4880000 3343 13.54 1.97 12 0.51 5059.00 34749.00 130500 20240122 -47.51 61100 20241115 12.11 130500 -47.51 20240122 61100 12.11 20241115 130500 -47.51 20240122 61100 12.11 20241115 0.99 N 093320 500 24 억 1283748 N N 24 N 00 N
3 20241210 150714 55 60.00 KOSDAQ N N N Y 60 N 67500 3200 2 4.98 1579106300 23868 75.16 64500 68000 63800 83500 45100 64300 66159.98 26.31 0 1610 70566 67432 65766 62632 60966 66600 61800 24 19200 500 47580 100 1 4880000 3294 13.34 1.94 12 0.49 5059.00 34749.00 130500 20240122 -48.28 61100 20241115 10.47 130500 -48.28 20240122 61100 10.47 20241115 130500 -48.28 20240122 61100 10.47 20241115 0.99 N 093320 500 24 억 1283748 N N 29 N 00 N
4 20241210 140714 55 60.00 KOSDAQ N N N Y 60 N 67800 3500 2 5.44 1530177300 23144 72.88 64500 68000 63800 83500 45100 64300 66115.51 26.31 0 1529 70566 67432 65766 62632 60966 66600 61800 24 19200 500 47580 100 1 4880000 3309 13.40 1.95 12 0.47 5059.00 34749.00 130500 20240122 -48.05 61100 20241115 10.97 130500 -48.05 20240122 61100 10.97 20241115 130500 -48.05 20240122 61100 10.97 20241115 0.99 N 093320 500 24 억 1283748 N N 29 N 00 N
5 20241210 130713 55 60.00 KOSDAQ N N N Y 60 N 67600 3300 2 5.13 1368604200 20761 65.38 64500 67800 63800 83500 45100 64300 65921.88 26.31 0 1212 70566 67432 65766 62632 60966 66600 61800 24 19200 500 47580 100 1 4880000 3299 13.36 1.95 12 0.43 5059.00 34749.00 130500 20240122 -48.20 61100 20241115 10.64 130500 -48.20 20240122 61100 10.64 20241115 130500 -48.20 20240122 61100 10.64 20241115 0.99 N 093320 500 24 억 1283748 N N 29 N 00 N
6 20241210 120713 55 60.00 KOSDAQ N N N Y 60 N 67200 2900 2 4.51 1297173700 19701 62.04 64500 67800 63800 83500 45100 64300 65843.04 26.31 0 1140 70566 67432 65766 62632 60966 66600 61800 24 19200 500 47580 100 1 4880000 3279 13.28 1.93 12 0.40 5059.00 34749.00 130500 20240122 -48.51 61100 20241115 9.98 130500 -48.51 20240122 61100 9.98 20241115 130500 -48.51 20240122 61100 9.98 20241115 0.99 N 093320 500 24 억 1283748 N N 29 N 00 N
7 20241210 110713 55 60.00 KOSDAQ N N N Y 60 N 66800 2500 2 3.89 1035608000 15787 49.72 64500 67800 63800 83500 45100 64300 65598.78 26.31 0 -440 70566 67432 65766 62632 60966 66600 61800 24 19200 500 47580 100 1 4880000 3260 13.20 1.92 12 0.32 5059.00 34749.00 130500 20240122 -48.81 61100 20241115 9.33 130500 -48.81 20240122 61100 9.33 20241115 130500 -48.81 20240122 61100 9.33 20241115 0.99 N 093320 500 24 억 1283748 N N 29 N 00 N
8 20241210 100713 55 60.00 KOSDAQ N N N Y 60 N 67300 3000 2 4.67 813918500 12485 39.32 64500 67600 63800 83500 45100 64300 65191.71 26.31 0 -1354 70566 67432 65766 62632 60966 66600 61800 24 19200 500 47580 100 1 4880000 3284 13.30 1.94 12 0.26 5059.00 34749.00 130500 20240122 -48.43 61100 20241115 10.15 130500 -48.43 20240122 61100 10.15 20241115 130500 -48.43 20240122 61100 10.15 20241115 0.99 N 093320 500 24 억 1283748 N N 29 N 00 N
9 20241210 090718 55 60.00 KOSDAQ N N N Y 60 N 63800 -500 5 -0.78 240574400 3732 11.75 64500 65300 63800 83500 45100 64300 64462.59 26.31 0 49 70566 67432 65766 62632 60966 66600 61800 24 19200 500 47580 100 1 4880000 3113 12.61 1.84 12 0.08 5059.00 34749.00 130500 20240122 -51.11 61100 20241115 4.42 130500 -51.11 20240122 61100 4.42 20241115 130500 -51.11 20240122 61100 4.42 20241115 0.99 N 093320 500 24 억 1283748 N N 29 N 00 N
10 20241209 160711 55 60.00 KOSDAQ N N N Y 60 N 64300 -4800 5 -6.95 2057295700 31315 106.97 67500 68900 64100 89800 48400 69100 65696.86 26.24 0 3702 71900 70500 69000 67600 66100 71200 68300 24 20700 500 51130 100 1 4880000 3138 12.71 1.85 12 0.64 5059.00 34749.00 130500 20240122 -50.73 61100 20241115 5.24 130500 -50.73 20240122 61100 5.24 20241115 130500 -50.73 20240122 61100 5.24 20241115 1.16 N 093320 500 24 억 1280586 N N 29 N 00 N
11 20241209 150711 55 60.00 KOSDAQ N N N Y 60 N 64900 -4200 5 -6.08 1920110800 29191 99.72 67500 68900 64100 89800 48400 69100 65777.49 26.24 0 3390 71900 70500 69000 67600 66100 71200 68300 24 20700 500 51130 100 1 4880000 3167 12.83 1.87 12 0.60 5059.00 34749.00 130500 20240122 -50.27 61100 20241115 6.22 130500 -50.27 20240122 61100 6.22 20241115 130500 -50.27 20240122 61100 6.22 20241115 1.16 N 093320 500 24 억 1280586 N N 247 N 00 N
12 20241209 140712 55 60.00 KOSDAQ N N N Y 60 N 65000 -4100 5 -5.93 1422470600 21468 73.33 67500 68900 64800 89800 48400 69100 66260.04 26.24 0 578 71900 70500 69000 67600 66100 71200 68300 24 20700 500 51130 100 1 4880000 3172 12.85 1.87 12 0.44 5059.00 34749.00 130500 20240122 -50.19 61100 20241115 6.38 130500 -50.19 20240122 61100 6.38 20241115 130500 -50.19 20240122 61100 6.38 20241115 1.16 N 093320 500 24 억 1280586 N N 247 N 00 N