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
217270/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
20241210,160932,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5190,200,2,4.01,283656740,55253,36.70,5000,5190,5000,6480,3495,4990,5133.78,0.69,0,7690,5310,5150,5040,4880,4770,5095,4825,233,1490,500,3490,10,1,46676150,2422,-15.36,0.61,12,0.12,-338.00,8457.00,7650,20231201,-32.16,4700,20240805,10.43,7380,-29.67,20240112,4700,10.43,20240805,7380,-29.67,20231211,4700,10.43,20240805,0.38,N,217270,500,233 억,,320897,N,N,120,N,00,N
20241210,150934,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5190,200,2,4.01,275798390,53734,35.69,5000,5190,5000,6480,3495,4990,5132.66,0.69,0,6941,5310,5150,5040,4880,4770,5095,4825,233,1490,500,3490,10,1,46676150,2422,-15.36,0.61,12,0.12,-338.00,8457.00,7650,20231201,-32.16,4700,20240805,10.43,7380,-29.67,20240112,4700,10.43,20240805,7380,-29.67,20231211,4700,10.43,20240805,0.38,N,217270,500,233 억,,320897,N,N,81,N,00,N
20241210,140934,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5170,180,2,3.61,218474470,42651,28.33,5000,5180,5000,6480,3495,4990,5122.38,0.69,0,2831,5310,5150,5040,4880,4770,5095,4825,233,1490,500,3490,10,1,46676150,2413,-15.30,0.61,12,0.09,-338.00,8457.00,7650,20231201,-32.42,4700,20240805,10.00,7380,-29.95,20240112,4700,10.00,20240805,7380,-29.95,20231211,4700,10.00,20240805,0.38,N,217270,500,233 억,,320897,N,N,81,N,00,N
20241210,130934,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5120,130,2,2.61,165851790,32441,21.55,5000,5150,5000,6480,3495,4990,5112.41,0.69,0,-891,5310,5150,5040,4880,4770,5095,4825,233,1490,500,3490,10,1,46676150,2390,-15.15,0.61,12,0.07,-338.00,8457.00,7650,20231201,-33.07,4700,20240805,8.94,7380,-30.62,20240112,4700,8.94,20240805,7380,-30.62,20231211,4700,8.94,20240805,0.38,N,217270,500,233 억,,320897,N,N,81,N,00,N
20241210,120933,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5100,110,2,2.20,126362970,24747,16.44,5000,5140,5000,6480,3495,4990,5106.19,0.69,0,-1119,5310,5150,5040,4880,4770,5095,4825,233,1490,500,3490,10,1,46676150,2380,-15.09,0.60,12,0.05,-338.00,8457.00,7650,20231201,-33.33,4700,20240805,8.51,7380,-30.89,20240112,4700,8.51,20240805,7380,-30.89,20231211,4700,8.51,20240805,0.38,N,217270,500,233 억,,320897,N,N,81,N,00,N
20241210,110933,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5140,150,2,3.01,113872310,22300,14.81,5000,5140,5000,6480,3495,4990,5106.38,0.69,0,-895,5310,5150,5040,4880,4770,5095,4825,233,1490,500,3490,10,1,46676150,2399,-15.21,0.61,12,0.05,-338.00,8457.00,7650,20231201,-32.81,4700,20240805,9.36,7380,-30.35,20240112,4700,9.36,20240805,7380,-30.35,20231211,4700,9.36,20240805,0.38,N,217270,500,233 억,,320897,N,N,81,N,00,N
20241210,100933,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5130,140,2,2.81,83165500,16281,10.81,5000,5140,5000,6480,3495,4990,5108.13,0.69,0,-2231,5310,5150,5040,4880,4770,5095,4825,233,1490,500,3490,10,1,46676150,2394,-15.18,0.61,12,0.03,-338.00,8457.00,7650,20231201,-32.94,4700,20240805,9.15,7380,-30.49,20240112,4700,9.15,20240805,7380,-30.49,20231211,4700,9.15,20240805,0.38,N,217270,500,233 억,,320897,N,N,81,N,00,N
20241210,090940,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5100,110,2,2.20,31159890,6119,4.06,5000,5130,5000,6480,3495,4990,5092.32,0.69,0,-2716,5310,5150,5040,4880,4770,5095,4825,233,1490,500,3490,10,1,46676150,2380,-15.09,0.60,12,0.01,-338.00,8457.00,7650,20231201,-33.33,4700,20240805,8.51,7380,-30.89,20240112,4700,8.51,20240805,7380,-30.89,20231211,4700,8.51,20240805,0.38,N,217270,500,233 억,,320897,N,N,81,N,00,N
20241209,160930,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4990,-300,5,-5.67,754966870,150556,109.87,5200,5200,4930,6870,3710,5290,5014.96,0.81,0,-56635,5476,5382,5266,5172,5056,5325,5115,233,1580,500,3700,5,1,46676150,2329,-14.76,0.59,12,0.32,-338.00,8457.00,7680,20231130,-35.03,4700,20240805,6.17,7380,-32.38,20240112,4700,6.17,20240805,7380,-32.38,20231211,4700,6.17,20240805,0.38,N,217270,500,233 억,,377532,N,N,81,N,00,N
20241209,150931,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4950,-340,5,-6.43,711756610,141861,103.52,5200,5200,4930,6870,3710,5290,5017.28,0.81,0,-52425,5476,5382,5266,5172,5056,5325,5115,233,1580,500,3700,5,1,46676150,2310,-14.64,0.59,12,0.30,-338.00,8457.00,7680,20231130,-35.55,4700,20240805,5.32,7380,-32.93,20240112,4700,5.32,20240805,7380,-32.93,20231211,4700,5.32,20240805,0.38,N,217270,500,233 억,,377532,N,N,226,N,00,N
20241209,140932,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,4960,-330,5,-6.24,682085375,135863,99.15,5200,5200,4930,6870,3710,5290,5020.39,0.81,0,-48880,5476,5382,5266,5172,5056,5325,5115,233,1580,500,3700,5,1,46676150,2315,-14.67,0.59,12,0.29,-338.00,8457.00,7680,20231130,-35.42,4700,20240805,5.53,7380,-32.79,20240112,4700,5.53,20240805,7380,-32.79,20231211,4700,5.53,20240805,0.38,N,217270,500,233 억,,377532,N,N,226,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 160932 55 60.00 KOSDAQ N N N Y 60 N 5190 200 2 4.01 283656740 55253 36.70 5000 5190 5000 6480 3495 4990 5133.78 0.69 0 7690 5310 5150 5040 4880 4770 5095 4825 233 1490 500 3490 10 1 46676150 2422 -15.36 0.61 12 0.12 -338.00 8457.00 7650 20231201 -32.16 4700 20240805 10.43 7380 -29.67 20240112 4700 10.43 20240805 7380 -29.67 20231211 4700 10.43 20240805 0.38 N 217270 500 233 억 320897 N N 120 N 00 N
3 20241210 150934 55 60.00 KOSDAQ N N N Y 60 N 5190 200 2 4.01 275798390 53734 35.69 5000 5190 5000 6480 3495 4990 5132.66 0.69 0 6941 5310 5150 5040 4880 4770 5095 4825 233 1490 500 3490 10 1 46676150 2422 -15.36 0.61 12 0.12 -338.00 8457.00 7650 20231201 -32.16 4700 20240805 10.43 7380 -29.67 20240112 4700 10.43 20240805 7380 -29.67 20231211 4700 10.43 20240805 0.38 N 217270 500 233 억 320897 N N 81 N 00 N
4 20241210 140934 55 60.00 KOSDAQ N N N Y 60 N 5170 180 2 3.61 218474470 42651 28.33 5000 5180 5000 6480 3495 4990 5122.38 0.69 0 2831 5310 5150 5040 4880 4770 5095 4825 233 1490 500 3490 10 1 46676150 2413 -15.30 0.61 12 0.09 -338.00 8457.00 7650 20231201 -32.42 4700 20240805 10.00 7380 -29.95 20240112 4700 10.00 20240805 7380 -29.95 20231211 4700 10.00 20240805 0.38 N 217270 500 233 억 320897 N N 81 N 00 N
5 20241210 130934 55 60.00 KOSDAQ N N N Y 60 N 5120 130 2 2.61 165851790 32441 21.55 5000 5150 5000 6480 3495 4990 5112.41 0.69 0 -891 5310 5150 5040 4880 4770 5095 4825 233 1490 500 3490 10 1 46676150 2390 -15.15 0.61 12 0.07 -338.00 8457.00 7650 20231201 -33.07 4700 20240805 8.94 7380 -30.62 20240112 4700 8.94 20240805 7380 -30.62 20231211 4700 8.94 20240805 0.38 N 217270 500 233 억 320897 N N 81 N 00 N
6 20241210 120933 55 60.00 KOSDAQ N N N Y 60 N 5100 110 2 2.20 126362970 24747 16.44 5000 5140 5000 6480 3495 4990 5106.19 0.69 0 -1119 5310 5150 5040 4880 4770 5095 4825 233 1490 500 3490 10 1 46676150 2380 -15.09 0.60 12 0.05 -338.00 8457.00 7650 20231201 -33.33 4700 20240805 8.51 7380 -30.89 20240112 4700 8.51 20240805 7380 -30.89 20231211 4700 8.51 20240805 0.38 N 217270 500 233 억 320897 N N 81 N 00 N
7 20241210 110933 55 60.00 KOSDAQ N N N Y 60 N 5140 150 2 3.01 113872310 22300 14.81 5000 5140 5000 6480 3495 4990 5106.38 0.69 0 -895 5310 5150 5040 4880 4770 5095 4825 233 1490 500 3490 10 1 46676150 2399 -15.21 0.61 12 0.05 -338.00 8457.00 7650 20231201 -32.81 4700 20240805 9.36 7380 -30.35 20240112 4700 9.36 20240805 7380 -30.35 20231211 4700 9.36 20240805 0.38 N 217270 500 233 억 320897 N N 81 N 00 N
8 20241210 100933 55 60.00 KOSDAQ N N N Y 60 N 5130 140 2 2.81 83165500 16281 10.81 5000 5140 5000 6480 3495 4990 5108.13 0.69 0 -2231 5310 5150 5040 4880 4770 5095 4825 233 1490 500 3490 10 1 46676150 2394 -15.18 0.61 12 0.03 -338.00 8457.00 7650 20231201 -32.94 4700 20240805 9.15 7380 -30.49 20240112 4700 9.15 20240805 7380 -30.49 20231211 4700 9.15 20240805 0.38 N 217270 500 233 억 320897 N N 81 N 00 N
9 20241210 090940 55 60.00 KOSDAQ N N N Y 60 N 5100 110 2 2.20 31159890 6119 4.06 5000 5130 5000 6480 3495 4990 5092.32 0.69 0 -2716 5310 5150 5040 4880 4770 5095 4825 233 1490 500 3490 10 1 46676150 2380 -15.09 0.60 12 0.01 -338.00 8457.00 7650 20231201 -33.33 4700 20240805 8.51 7380 -30.89 20240112 4700 8.51 20240805 7380 -30.89 20231211 4700 8.51 20240805 0.38 N 217270 500 233 억 320897 N N 81 N 00 N
10 20241209 160930 55 60.00 KOSDAQ N N N Y 60 N 4990 -300 5 -5.67 754966870 150556 109.87 5200 5200 4930 6870 3710 5290 5014.96 0.81 0 -56635 5476 5382 5266 5172 5056 5325 5115 233 1580 500 3700 5 1 46676150 2329 -14.76 0.59 12 0.32 -338.00 8457.00 7680 20231130 -35.03 4700 20240805 6.17 7380 -32.38 20240112 4700 6.17 20240805 7380 -32.38 20231211 4700 6.17 20240805 0.38 N 217270 500 233 억 377532 N N 81 N 00 N
11 20241209 150931 55 60.00 KOSDAQ N N N Y 60 N 4950 -340 5 -6.43 711756610 141861 103.52 5200 5200 4930 6870 3710 5290 5017.28 0.81 0 -52425 5476 5382 5266 5172 5056 5325 5115 233 1580 500 3700 5 1 46676150 2310 -14.64 0.59 12 0.30 -338.00 8457.00 7680 20231130 -35.55 4700 20240805 5.32 7380 -32.93 20240112 4700 5.32 20240805 7380 -32.93 20231211 4700 5.32 20240805 0.38 N 217270 500 233 억 377532 N N 226 N 00 N
12 20241209 140932 55 60.00 KOSDAQ N N N Y 60 N 4960 -330 5 -6.24 682085375 135863 99.15 5200 5200 4930 6870 3710 5290 5020.39 0.81 0 -48880 5476 5382 5266 5172 5056 5325 5115 233 1580 500 3700 5 1 46676150 2315 -14.67 0.59 12 0.29 -338.00 8457.00 7680 20231130 -35.42 4700 20240805 5.53 7380 -32.79 20240112 4700 5.53 20240805 7380 -32.79 20231211 4700 5.53 20240805 0.38 N 217270 500 233 억 377532 N N 226 N 00 N