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
121440/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
20241210,160801,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3595,125,2,3.60,359384155,100228,91.03,3410,3625,3410,4510,2430,3470,3585.67,2.19,0,43197,3563,3516,3453,3406,3343,3485,3375,214,1040,500,2560,5,1,42836818,1540,4.10,0.22,12,0.23,876.00,16671.00,4765,20240208,-24.55,3075,20240805,16.91,4765,-24.55,20240208,3075,16.91,20240805,4765,-24.55,20240208,3075,16.91,20240805,0.72,N,121440,500,214 억,,936480,N,N,0,N,00,N
20241210,150802,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3590,120,2,3.46,303257575,84588,76.83,3410,3625,3410,4510,2430,3470,3585.11,2.19,0,39917,3563,3516,3453,3406,3343,3485,3375,214,1040,500,2560,5,1,42836818,1538,4.10,0.22,12,0.20,876.00,16671.00,4765,20240208,-24.66,3075,20240805,16.75,4765,-24.66,20240208,3075,16.75,20240805,4765,-24.66,20240208,3075,16.75,20240805,0.72,N,121440,500,214 억,,936480,N,N,0,N,00,N
20241210,140802,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3600,130,2,3.75,216976740,60656,55.09,3410,3625,3410,4510,2430,3470,3577.17,2.19,0,23509,3563,3516,3453,3406,3343,3485,3375,214,1040,500,2560,5,1,42836818,1542,4.11,0.22,12,0.14,876.00,16671.00,4765,20240208,-24.45,3075,20240805,17.07,4765,-24.45,20240208,3075,17.07,20240805,4765,-24.45,20240208,3075,17.07,20240805,0.72,N,121440,500,214 억,,936480,N,N,0,N,00,N
20241210,130802,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3595,125,2,3.60,210605405,58885,53.48,3410,3625,3410,4510,2430,3470,3576.55,2.19,0,22516,3563,3516,3453,3406,3343,3485,3375,214,1040,500,2560,5,1,42836818,1540,4.10,0.22,12,0.14,876.00,16671.00,4765,20240208,-24.55,3075,20240805,16.91,4765,-24.55,20240208,3075,16.91,20240805,4765,-24.55,20240208,3075,16.91,20240805,0.72,N,121440,500,214 억,,936480,N,N,0,N,00,N
20241210,120801,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3600,130,2,3.75,187646810,52497,47.68,3410,3625,3410,4510,2430,3470,3574.43,2.19,0,21714,3563,3516,3453,3406,3343,3485,3375,214,1040,500,2560,5,1,42836818,1542,4.11,0.22,12,0.12,876.00,16671.00,4765,20240208,-24.45,3075,20240805,17.07,4765,-24.45,20240208,3075,17.07,20240805,4765,-24.45,20240208,3075,17.07,20240805,0.72,N,121440,500,214 억,,936480,N,N,0,N,00,N
20241210,110801,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3610,140,2,4.03,123239750,34622,31.45,3410,3625,3410,4510,2430,3470,3559.58,2.19,0,13335,3563,3516,3453,3406,3343,3485,3375,214,1040,500,2560,5,1,42836818,1546,4.12,0.22,12,0.08,876.00,16671.00,4765,20240208,-24.24,3075,20240805,17.40,4765,-24.24,20240208,3075,17.40,20240805,4765,-24.24,20240208,3075,17.40,20240805,0.72,N,121440,500,214 억,,936480,N,N,0,N,00,N
20241210,100802,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3565,95,2,2.74,52937395,14997,13.62,3410,3570,3410,4510,2430,3470,3529.87,2.19,0,3262,3563,3516,3453,3406,3343,3485,3375,214,1040,500,2560,5,1,42836818,1527,4.07,0.21,12,0.04,876.00,16671.00,4765,20240208,-25.18,3075,20240805,15.93,4765,-25.18,20240208,3075,15.93,20240805,4765,-25.18,20240208,3075,15.93,20240805,0.72,N,121440,500,214 억,,936480,N,N,0,N,00,N
20241210,090807,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3485,15,2,0.43,6879695,1992,1.81,3410,3500,3410,4510,2430,3470,3453.66,2.19,0,1067,3563,3516,3453,3406,3343,3485,3375,214,1040,500,2560,5,1,42836818,1493,3.98,0.21,12,0.00,876.00,16671.00,4765,20240208,-26.86,3075,20240805,13.33,4765,-26.86,20240208,3075,13.33,20240805,4765,-26.86,20240208,3075,13.33,20240805,0.72,N,121440,500,214 억,,936480,N,N,0,N,00,N
20241209,160759,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3470,-70,5,-1.98,375827590,110101,159.69,3500,3500,3390,4600,2480,3540,3413.48,2.25,0,-22686,3660,3600,3550,3490,3440,3575,3465,214,1060,500,2610,5,1,42836818,1486,3.96,0.21,12,0.26,876.00,16671.00,4765,20240208,-27.18,3075,20240805,12.85,4765,-27.18,20240208,3075,12.85,20240805,4765,-27.18,20240208,3075,12.85,20240805,0.71,N,121440,500,214 억,,965891,N,N,0,N,00,N
20241209,150759,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3395,-145,5,-4.10,288879040,84576,122.67,3500,3500,3395,4600,2480,3540,3415.61,2.25,0,-18497,3660,3600,3550,3490,3440,3575,3465,214,1060,500,2610,5,1,42836818,1454,3.88,0.20,12,0.20,876.00,16671.00,4765,20240208,-28.75,3075,20240805,10.41,4765,-28.75,20240208,3075,10.41,20240805,4765,-28.75,20240208,3075,10.41,20240805,0.71,N,121440,500,214 억,,965891,N,N,0,N,00,N
20241209,140801,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3405,-135,5,-3.81,181598630,53015,76.89,3500,3500,3400,4600,2480,3540,3425.42,2.25,0,-17878,3660,3600,3550,3490,3440,3575,3465,214,1060,500,2610,5,1,42836818,1459,3.89,0.20,12,0.12,876.00,16671.00,4765,20240208,-28.54,3075,20240805,10.73,4765,-28.54,20240208,3075,10.73,20240805,4765,-28.54,20240208,3075,10.73,20240805,0.71,N,121440,500,214 억,,965891,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 160801 55 60.00 KOSDAQ 유통 N N N Y 60 N 3595 125 2 3.60 359384155 100228 91.03 3410 3625 3410 4510 2430 3470 3585.67 2.19 0 43197 3563 3516 3453 3406 3343 3485 3375 214 1040 500 2560 5 1 42836818 1540 4.10 0.22 12 0.23 876.00 16671.00 4765 20240208 -24.55 3075 20240805 16.91 4765 -24.55 20240208 3075 16.91 20240805 4765 -24.55 20240208 3075 16.91 20240805 0.72 N 121440 500 214 억 936480 N N 0 N 00 N
3 20241210 150802 55 60.00 KOSDAQ 유통 N N N Y 60 N 3590 120 2 3.46 303257575 84588 76.83 3410 3625 3410 4510 2430 3470 3585.11 2.19 0 39917 3563 3516 3453 3406 3343 3485 3375 214 1040 500 2560 5 1 42836818 1538 4.10 0.22 12 0.20 876.00 16671.00 4765 20240208 -24.66 3075 20240805 16.75 4765 -24.66 20240208 3075 16.75 20240805 4765 -24.66 20240208 3075 16.75 20240805 0.72 N 121440 500 214 억 936480 N N 0 N 00 N
4 20241210 140802 55 60.00 KOSDAQ 유통 N N N Y 60 N 3600 130 2 3.75 216976740 60656 55.09 3410 3625 3410 4510 2430 3470 3577.17 2.19 0 23509 3563 3516 3453 3406 3343 3485 3375 214 1040 500 2560 5 1 42836818 1542 4.11 0.22 12 0.14 876.00 16671.00 4765 20240208 -24.45 3075 20240805 17.07 4765 -24.45 20240208 3075 17.07 20240805 4765 -24.45 20240208 3075 17.07 20240805 0.72 N 121440 500 214 억 936480 N N 0 N 00 N
5 20241210 130802 55 60.00 KOSDAQ 유통 N N N Y 60 N 3595 125 2 3.60 210605405 58885 53.48 3410 3625 3410 4510 2430 3470 3576.55 2.19 0 22516 3563 3516 3453 3406 3343 3485 3375 214 1040 500 2560 5 1 42836818 1540 4.10 0.22 12 0.14 876.00 16671.00 4765 20240208 -24.55 3075 20240805 16.91 4765 -24.55 20240208 3075 16.91 20240805 4765 -24.55 20240208 3075 16.91 20240805 0.72 N 121440 500 214 억 936480 N N 0 N 00 N
6 20241210 120801 55 60.00 KOSDAQ 유통 N N N Y 60 N 3600 130 2 3.75 187646810 52497 47.68 3410 3625 3410 4510 2430 3470 3574.43 2.19 0 21714 3563 3516 3453 3406 3343 3485 3375 214 1040 500 2560 5 1 42836818 1542 4.11 0.22 12 0.12 876.00 16671.00 4765 20240208 -24.45 3075 20240805 17.07 4765 -24.45 20240208 3075 17.07 20240805 4765 -24.45 20240208 3075 17.07 20240805 0.72 N 121440 500 214 억 936480 N N 0 N 00 N
7 20241210 110801 55 60.00 KOSDAQ 유통 N N N Y 60 N 3610 140 2 4.03 123239750 34622 31.45 3410 3625 3410 4510 2430 3470 3559.58 2.19 0 13335 3563 3516 3453 3406 3343 3485 3375 214 1040 500 2560 5 1 42836818 1546 4.12 0.22 12 0.08 876.00 16671.00 4765 20240208 -24.24 3075 20240805 17.40 4765 -24.24 20240208 3075 17.40 20240805 4765 -24.24 20240208 3075 17.40 20240805 0.72 N 121440 500 214 억 936480 N N 0 N 00 N
8 20241210 100802 55 60.00 KOSDAQ 유통 N N N Y 60 N 3565 95 2 2.74 52937395 14997 13.62 3410 3570 3410 4510 2430 3470 3529.87 2.19 0 3262 3563 3516 3453 3406 3343 3485 3375 214 1040 500 2560 5 1 42836818 1527 4.07 0.21 12 0.04 876.00 16671.00 4765 20240208 -25.18 3075 20240805 15.93 4765 -25.18 20240208 3075 15.93 20240805 4765 -25.18 20240208 3075 15.93 20240805 0.72 N 121440 500 214 억 936480 N N 0 N 00 N
9 20241210 090807 55 60.00 KOSDAQ 유통 N N N Y 60 N 3485 15 2 0.43 6879695 1992 1.81 3410 3500 3410 4510 2430 3470 3453.66 2.19 0 1067 3563 3516 3453 3406 3343 3485 3375 214 1040 500 2560 5 1 42836818 1493 3.98 0.21 12 0.00 876.00 16671.00 4765 20240208 -26.86 3075 20240805 13.33 4765 -26.86 20240208 3075 13.33 20240805 4765 -26.86 20240208 3075 13.33 20240805 0.72 N 121440 500 214 억 936480 N N 0 N 00 N
10 20241209 160759 55 60.00 KOSDAQ 유통 N N N Y 60 N 3470 -70 5 -1.98 375827590 110101 159.69 3500 3500 3390 4600 2480 3540 3413.48 2.25 0 -22686 3660 3600 3550 3490 3440 3575 3465 214 1060 500 2610 5 1 42836818 1486 3.96 0.21 12 0.26 876.00 16671.00 4765 20240208 -27.18 3075 20240805 12.85 4765 -27.18 20240208 3075 12.85 20240805 4765 -27.18 20240208 3075 12.85 20240805 0.71 N 121440 500 214 억 965891 N N 0 N 00 N
11 20241209 150759 55 60.00 KOSDAQ 유통 N N N Y 60 N 3395 -145 5 -4.10 288879040 84576 122.67 3500 3500 3395 4600 2480 3540 3415.61 2.25 0 -18497 3660 3600 3550 3490 3440 3575 3465 214 1060 500 2610 5 1 42836818 1454 3.88 0.20 12 0.20 876.00 16671.00 4765 20240208 -28.75 3075 20240805 10.41 4765 -28.75 20240208 3075 10.41 20240805 4765 -28.75 20240208 3075 10.41 20240805 0.71 N 121440 500 214 억 965891 N N 0 N 00 N
12 20241209 140801 55 60.00 KOSDAQ 유통 N N N Y 60 N 3405 -135 5 -3.81 181598630 53015 76.89 3500 3500 3400 4600 2480 3540 3425.42 2.25 0 -17878 3660 3600 3550 3490 3440 3575 3465 214 1060 500 2610 5 1 42836818 1459 3.89 0.20 12 0.12 876.00 16671.00 4765 20240208 -28.54 3075 20240805 10.73 4765 -28.54 20240208 3075 10.73 20240805 4765 -28.54 20240208 3075 10.73 20240805 0.71 N 121440 500 214 억 965891 N N 0 N 00 N