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
142210/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
20241210,160829,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4440,270,2,6.47,1040956600,242170,94.54,4135,4465,4135,5420,2920,4170,4298.38,1.08,0,80571,4750,4460,4315,4025,3880,4387,3952,96,1250,500,2910,5,1,19246092,855,4.58,0.78,12,1.26,970.00,5719.00,8000,20240123,-44.50,3775,20231205,17.62,8000,-44.50,20240123,4090,8.56,20240102,8000,-44.50,20240123,3865,14.88,20231211,3.40,N,142210,500,96 억,,208232,N,N,0,N,00,N
20241210,150829,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4440,270,2,6.47,1013613325,236007,92.13,4135,4465,4135,5420,2920,4170,4294.84,1.08,0,80888,4750,4460,4315,4025,3880,4387,3952,96,1250,500,2910,5,1,19246092,855,4.58,0.78,12,1.23,970.00,5719.00,8000,20240123,-44.50,3775,20231205,17.62,8000,-44.50,20240123,4090,8.56,20240102,8000,-44.50,20240123,3865,14.88,20231211,3.40,N,142210,500,96 억,,208232,N,N,0,N,00,N
20241210,140829,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4450,280,2,6.71,939301230,219257,85.59,4135,4450,4135,5420,2920,4170,4284.02,1.08,0,75491,4750,4460,4315,4025,3880,4387,3952,96,1250,500,2910,5,1,19246092,856,4.59,0.78,12,1.14,970.00,5719.00,8000,20240123,-44.38,3775,20231205,17.88,8000,-44.38,20240123,4090,8.80,20240102,8000,-44.38,20240123,3865,15.14,20231211,3.40,N,142210,500,96 억,,208232,N,N,0,N,00,N
20241210,130829,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4410,240,2,5.76,914145305,213585,83.38,4135,4440,4135,5420,2920,4170,4280.01,1.08,0,73971,4750,4460,4315,4025,3880,4387,3952,96,1250,500,2910,5,1,19246092,849,4.55,0.77,12,1.11,970.00,5719.00,8000,20240123,-44.88,3775,20231205,16.82,8000,-44.88,20240123,4090,7.82,20240102,8000,-44.88,20240123,3865,14.10,20231211,3.40,N,142210,500,96 억,,208232,N,N,0,N,00,N
20241210,120828,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4415,245,2,5.88,886267585,207267,80.91,4135,4440,4135,5420,2920,4170,4275.97,1.08,0,73502,4750,4460,4315,4025,3880,4387,3952,96,1250,500,2910,5,1,19246092,850,4.55,0.77,12,1.08,970.00,5719.00,8000,20240123,-44.81,3775,20231205,16.95,8000,-44.81,20240123,4090,7.95,20240102,8000,-44.81,20240123,3865,14.23,20231211,3.40,N,142210,500,96 억,,208232,N,N,0,N,00,N
20241210,110828,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4395,225,2,5.40,792852375,186092,72.65,4135,4415,4135,5420,2920,4170,4260.54,1.08,0,56881,4750,4460,4315,4025,3880,4387,3952,96,1250,500,2910,5,1,19246092,846,4.53,0.77,12,0.97,970.00,5719.00,8000,20240123,-45.06,3775,20231205,16.42,8000,-45.06,20240123,4090,7.46,20240102,8000,-45.06,20240123,3865,13.71,20231211,3.40,N,142210,500,96 억,,208232,N,N,0,N,00,N
20241210,100829,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4355,185,2,4.44,687431480,162042,63.26,4135,4375,4135,5420,2920,4170,4242.30,1.08,0,50557,4750,4460,4315,4025,3880,4387,3952,96,1250,500,2910,5,1,19246092,838,4.49,0.76,12,0.84,970.00,5719.00,8000,20240123,-45.56,3775,20231205,15.36,8000,-45.56,20240123,4090,6.48,20240102,8000,-45.56,20240123,3865,12.68,20231211,3.40,N,142210,500,96 억,,208232,N,N,0,N,00,N
20241210,090834,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4220,50,2,1.20,226074245,54268,21.19,4135,4245,4135,5420,2920,4170,4165.88,1.08,0,27075,4750,4460,4315,4025,3880,4387,3952,96,1250,500,2910,5,1,19246092,812,4.35,0.74,12,0.28,970.00,5719.00,8000,20240123,-47.25,3775,20231205,11.79,8000,-47.25,20240123,4090,3.18,20240102,8000,-47.25,20240123,3865,9.18,20231211,3.40,N,142210,500,96 억,,208232,N,N,0,N,00,N
20241209,160826,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4170,-435,5,-9.45,1079137585,251812,143.83,4410,4605,4170,5980,3225,4605,4286.00,1.13,0,-10446,4855,4730,4600,4475,4345,4665,4410,96,1375,500,3220,5,1,19246092,803,4.30,0.73,12,1.31,970.00,5719.00,8000,20240123,-47.88,3775,20231205,10.46,8000,-47.88,20240123,4090,1.96,20240102,8000,-47.88,20240123,3865,7.89,20231211,3.39,N,142210,500,96 억,,217626,N,N,0,N,00,N
20241209,150826,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4180,-425,5,-9.23,993959925,231414,132.18,4410,4605,4175,5980,3225,4605,4295.16,1.13,0,-15392,4855,4730,4600,4475,4345,4665,4410,96,1375,500,3220,5,1,19246092,804,4.31,0.73,12,1.20,970.00,5719.00,8000,20240123,-47.75,3775,20231205,10.73,8000,-47.75,20240123,4090,2.20,20240102,8000,-47.75,20240123,3865,8.15,20231211,3.39,N,142210,500,96 억,,217626,N,N,0,N,00,N
20241209,140828,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4250,-355,5,-7.71,773985185,179373,102.46,4410,4605,4250,5980,3225,4605,4314.95,1.13,0,2660,4855,4730,4600,4475,4345,4665,4410,96,1375,500,3220,5,1,19246092,818,4.38,0.74,12,0.93,970.00,5719.00,8000,20240123,-46.88,3775,20231205,12.58,8000,-46.88,20240123,4090,3.91,20240102,8000,-46.88,20240123,3865,9.96,20231211,3.39,N,142210,500,96 억,,217626,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 160829 55 60.00 KOSDAQ 유통 N N N Y 60 N 4440 270 2 6.47 1040956600 242170 94.54 4135 4465 4135 5420 2920 4170 4298.38 1.08 0 80571 4750 4460 4315 4025 3880 4387 3952 96 1250 500 2910 5 1 19246092 855 4.58 0.78 12 1.26 970.00 5719.00 8000 20240123 -44.50 3775 20231205 17.62 8000 -44.50 20240123 4090 8.56 20240102 8000 -44.50 20240123 3865 14.88 20231211 3.40 N 142210 500 96 억 208232 N N 0 N 00 N
3 20241210 150829 55 60.00 KOSDAQ 유통 N N N Y 60 N 4440 270 2 6.47 1013613325 236007 92.13 4135 4465 4135 5420 2920 4170 4294.84 1.08 0 80888 4750 4460 4315 4025 3880 4387 3952 96 1250 500 2910 5 1 19246092 855 4.58 0.78 12 1.23 970.00 5719.00 8000 20240123 -44.50 3775 20231205 17.62 8000 -44.50 20240123 4090 8.56 20240102 8000 -44.50 20240123 3865 14.88 20231211 3.40 N 142210 500 96 억 208232 N N 0 N 00 N
4 20241210 140829 55 60.00 KOSDAQ 유통 N N N Y 60 N 4450 280 2 6.71 939301230 219257 85.59 4135 4450 4135 5420 2920 4170 4284.02 1.08 0 75491 4750 4460 4315 4025 3880 4387 3952 96 1250 500 2910 5 1 19246092 856 4.59 0.78 12 1.14 970.00 5719.00 8000 20240123 -44.38 3775 20231205 17.88 8000 -44.38 20240123 4090 8.80 20240102 8000 -44.38 20240123 3865 15.14 20231211 3.40 N 142210 500 96 억 208232 N N 0 N 00 N
5 20241210 130829 55 60.00 KOSDAQ 유통 N N N Y 60 N 4410 240 2 5.76 914145305 213585 83.38 4135 4440 4135 5420 2920 4170 4280.01 1.08 0 73971 4750 4460 4315 4025 3880 4387 3952 96 1250 500 2910 5 1 19246092 849 4.55 0.77 12 1.11 970.00 5719.00 8000 20240123 -44.88 3775 20231205 16.82 8000 -44.88 20240123 4090 7.82 20240102 8000 -44.88 20240123 3865 14.10 20231211 3.40 N 142210 500 96 억 208232 N N 0 N 00 N
6 20241210 120828 55 60.00 KOSDAQ 유통 N N N Y 60 N 4415 245 2 5.88 886267585 207267 80.91 4135 4440 4135 5420 2920 4170 4275.97 1.08 0 73502 4750 4460 4315 4025 3880 4387 3952 96 1250 500 2910 5 1 19246092 850 4.55 0.77 12 1.08 970.00 5719.00 8000 20240123 -44.81 3775 20231205 16.95 8000 -44.81 20240123 4090 7.95 20240102 8000 -44.81 20240123 3865 14.23 20231211 3.40 N 142210 500 96 억 208232 N N 0 N 00 N
7 20241210 110828 55 60.00 KOSDAQ 유통 N N N Y 60 N 4395 225 2 5.40 792852375 186092 72.65 4135 4415 4135 5420 2920 4170 4260.54 1.08 0 56881 4750 4460 4315 4025 3880 4387 3952 96 1250 500 2910 5 1 19246092 846 4.53 0.77 12 0.97 970.00 5719.00 8000 20240123 -45.06 3775 20231205 16.42 8000 -45.06 20240123 4090 7.46 20240102 8000 -45.06 20240123 3865 13.71 20231211 3.40 N 142210 500 96 억 208232 N N 0 N 00 N
8 20241210 100829 55 60.00 KOSDAQ 유통 N N N Y 60 N 4355 185 2 4.44 687431480 162042 63.26 4135 4375 4135 5420 2920 4170 4242.30 1.08 0 50557 4750 4460 4315 4025 3880 4387 3952 96 1250 500 2910 5 1 19246092 838 4.49 0.76 12 0.84 970.00 5719.00 8000 20240123 -45.56 3775 20231205 15.36 8000 -45.56 20240123 4090 6.48 20240102 8000 -45.56 20240123 3865 12.68 20231211 3.40 N 142210 500 96 억 208232 N N 0 N 00 N
9 20241210 090834 55 60.00 KOSDAQ 유통 N N N Y 60 N 4220 50 2 1.20 226074245 54268 21.19 4135 4245 4135 5420 2920 4170 4165.88 1.08 0 27075 4750 4460 4315 4025 3880 4387 3952 96 1250 500 2910 5 1 19246092 812 4.35 0.74 12 0.28 970.00 5719.00 8000 20240123 -47.25 3775 20231205 11.79 8000 -47.25 20240123 4090 3.18 20240102 8000 -47.25 20240123 3865 9.18 20231211 3.40 N 142210 500 96 억 208232 N N 0 N 00 N
10 20241209 160826 55 60.00 KOSDAQ 유통 N N N Y 60 N 4170 -435 5 -9.45 1079137585 251812 143.83 4410 4605 4170 5980 3225 4605 4286.00 1.13 0 -10446 4855 4730 4600 4475 4345 4665 4410 96 1375 500 3220 5 1 19246092 803 4.30 0.73 12 1.31 970.00 5719.00 8000 20240123 -47.88 3775 20231205 10.46 8000 -47.88 20240123 4090 1.96 20240102 8000 -47.88 20240123 3865 7.89 20231211 3.39 N 142210 500 96 억 217626 N N 0 N 00 N
11 20241209 150826 55 60.00 KOSDAQ 유통 N N N Y 60 N 4180 -425 5 -9.23 993959925 231414 132.18 4410 4605 4175 5980 3225 4605 4295.16 1.13 0 -15392 4855 4730 4600 4475 4345 4665 4410 96 1375 500 3220 5 1 19246092 804 4.31 0.73 12 1.20 970.00 5719.00 8000 20240123 -47.75 3775 20231205 10.73 8000 -47.75 20240123 4090 2.20 20240102 8000 -47.75 20240123 3865 8.15 20231211 3.39 N 142210 500 96 억 217626 N N 0 N 00 N
12 20241209 140828 55 60.00 KOSDAQ 유통 N N N Y 60 N 4250 -355 5 -7.71 773985185 179373 102.46 4410 4605 4250 5980 3225 4605 4314.95 1.13 0 2660 4855 4730 4600 4475 4345 4665 4410 96 1375 500 3220 5 1 19246092 818 4.38 0.74 12 0.93 970.00 5719.00 8000 20240123 -46.88 3775 20231205 12.58 8000 -46.88 20240123 4090 3.91 20240102 8000 -46.88 20240123 3865 9.96 20231211 3.39 N 142210 500 96 억 217626 N N 0 N 00 N