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
234340/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
20241210,160952,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,13270,660,2,5.23,360552140,27668,50.99,12580,13390,12580,16390,8830,12610,13031.37,3.50,0,8131,13603,13106,12803,12306,12003,12955,12155,47,3780,500,8820,10,1,9453000,1254,11.11,0.76,12,0.29,1194.00,17423.00,29450,20240111,-54.94,12500,20241209,6.16,29450,-54.94,20240111,12500,6.16,20241209,29450,-54.94,20240111,12500,6.16,20241209,2.66,N,234340,500,47 억,,330462,N,N,0,N,00,N
20241210,150955,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,13210,600,2,4.76,350272480,26890,49.55,12580,13390,12580,16390,8830,12610,13026.12,3.50,0,7706,13603,13106,12803,12306,12003,12955,12155,47,3780,500,8820,10,1,9453000,1249,11.06,0.76,12,0.28,1194.00,17423.00,29450,20240111,-55.14,12500,20241209,5.68,29450,-55.14,20240111,12500,5.68,20241209,29450,-55.14,20240111,12500,5.68,20241209,2.66,N,234340,500,47 억,,330462,N,N,0,N,00,N
20241210,140954,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,13260,650,2,5.15,343510160,26379,48.61,12580,13390,12580,16390,8830,12610,13022.11,3.50,0,7377,13603,13106,12803,12306,12003,12955,12155,47,3780,500,8820,10,1,9453000,1253,11.11,0.76,12,0.28,1194.00,17423.00,29450,20240111,-54.97,12500,20241209,6.08,29450,-54.97,20240111,12500,6.08,20241209,29450,-54.97,20240111,12500,6.08,20241209,2.66,N,234340,500,47 억,,330462,N,N,0,N,00,N
20241210,130955,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,13150,540,2,4.28,275781700,21243,39.15,12580,13250,12580,16390,8830,12610,12982.24,3.50,0,7007,13603,13106,12803,12306,12003,12955,12155,47,3780,500,8820,10,1,9453000,1243,11.01,0.75,12,0.22,1194.00,17423.00,29450,20240111,-55.35,12500,20241209,5.20,29450,-55.35,20240111,12500,5.20,20241209,29450,-55.35,20240111,12500,5.20,20241209,2.66,N,234340,500,47 억,,330462,N,N,0,N,00,N
20241210,120954,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,13100,490,2,3.89,262793440,20249,37.32,12580,13250,12580,16390,8830,12610,12978.09,3.50,0,6623,13603,13106,12803,12306,12003,12955,12155,47,3780,500,8820,10,1,9453000,1238,10.97,0.75,12,0.21,1194.00,17423.00,29450,20240111,-55.52,12500,20241209,4.80,29450,-55.52,20240111,12500,4.80,20241209,29450,-55.52,20240111,12500,4.80,20241209,2.66,N,234340,500,47 억,,330462,N,N,0,N,00,N
20241210,110953,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,13050,440,2,3.49,219303870,16944,31.22,12580,13250,12580,16390,8830,12610,12942.86,3.50,0,5460,13603,13106,12803,12306,12003,12955,12155,47,3780,500,8820,10,1,9453000,1234,10.93,0.75,12,0.18,1194.00,17423.00,29450,20240111,-55.69,12500,20241209,4.40,29450,-55.69,20240111,12500,4.40,20241209,29450,-55.69,20240111,12500,4.40,20241209,2.66,N,234340,500,47 억,,330462,N,N,0,N,00,N
20241210,100954,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,13010,400,2,3.17,196080860,15156,27.93,12580,13250,12580,16390,8830,12610,12937.51,3.50,0,4946,13603,13106,12803,12306,12003,12955,12155,47,3780,500,8820,10,1,9453000,1230,10.90,0.75,12,0.16,1194.00,17423.00,29450,20240111,-55.82,12500,20241209,4.08,29450,-55.82,20240111,12500,4.08,20241209,29450,-55.82,20240111,12500,4.08,20241209,2.66,N,234340,500,47 억,,330462,N,N,0,N,00,N
20241210,091001,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,13040,430,2,3.41,78741580,6144,11.32,12580,13250,12580,16390,8830,12610,12816.01,3.50,0,2934,13603,13106,12803,12306,12003,12955,12155,47,3780,500,8820,10,1,9453000,1233,10.92,0.75,12,0.06,1194.00,17423.00,29450,20240111,-55.72,12500,20241209,4.32,29450,-55.72,20240111,12500,4.32,20241209,29450,-55.72,20240111,12500,4.32,20241209,2.66,N,234340,500,47 억,,330462,N,N,0,N,00,N
20241209,160951,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,12610,-990,5,-7.28,692434130,54243,111.95,13200,13300,12500,17680,9520,13600,12765.78,3.50,0,-833,14720,14160,13630,13070,12540,13895,12805,47,4080,500,9520,10,1,9453000,1192,10.56,0.72,12,0.57,1194.00,17423.00,29450,20240111,-57.18,12500,20241209,0.88,29450,-57.18,20240111,12500,0.88,20241209,29450,-57.18,20240111,12500,0.88,20241209,2.74,N,234340,500,47 억,,331300,N,N,0,N,00,N
20241209,150952,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,12710,-890,5,-6.54,661184390,51767,106.84,13200,13300,12500,17680,9520,13600,12772.31,3.50,0,12,14720,14160,13630,13070,12540,13895,12805,47,4080,500,9520,10,1,9453000,1201,10.64,0.73,12,0.55,1194.00,17423.00,29450,20240111,-56.84,12500,20241209,1.68,29450,-56.84,20240111,12500,1.68,20241209,29450,-56.84,20240111,12500,1.68,20241209,2.74,N,234340,500,47 억,,331300,N,N,0,N,00,N
20241209,140953,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,12700,-900,5,-6.62,612770000,47957,98.98,13200,13300,12500,17680,9520,13600,12777.49,3.50,0,183,14720,14160,13630,13070,12540,13895,12805,47,4080,500,9520,10,1,9453000,1201,10.64,0.73,12,0.51,1194.00,17423.00,29450,20240111,-56.88,12500,20241209,1.60,29450,-56.88,20240111,12500,1.60,20241209,29450,-56.88,20240111,12500,1.60,20241209,2.74,N,234340,500,47 억,,331300,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 160952 55 60.00 KOSDAQ N N N Y 60 N 13270 660 2 5.23 360552140 27668 50.99 12580 13390 12580 16390 8830 12610 13031.37 3.50 0 8131 13603 13106 12803 12306 12003 12955 12155 47 3780 500 8820 10 1 9453000 1254 11.11 0.76 12 0.29 1194.00 17423.00 29450 20240111 -54.94 12500 20241209 6.16 29450 -54.94 20240111 12500 6.16 20241209 29450 -54.94 20240111 12500 6.16 20241209 2.66 N 234340 500 47 억 330462 N N 0 N 00 N
3 20241210 150955 55 60.00 KOSDAQ N N N Y 60 N 13210 600 2 4.76 350272480 26890 49.55 12580 13390 12580 16390 8830 12610 13026.12 3.50 0 7706 13603 13106 12803 12306 12003 12955 12155 47 3780 500 8820 10 1 9453000 1249 11.06 0.76 12 0.28 1194.00 17423.00 29450 20240111 -55.14 12500 20241209 5.68 29450 -55.14 20240111 12500 5.68 20241209 29450 -55.14 20240111 12500 5.68 20241209 2.66 N 234340 500 47 억 330462 N N 0 N 00 N
4 20241210 140954 55 60.00 KOSDAQ N N N Y 60 N 13260 650 2 5.15 343510160 26379 48.61 12580 13390 12580 16390 8830 12610 13022.11 3.50 0 7377 13603 13106 12803 12306 12003 12955 12155 47 3780 500 8820 10 1 9453000 1253 11.11 0.76 12 0.28 1194.00 17423.00 29450 20240111 -54.97 12500 20241209 6.08 29450 -54.97 20240111 12500 6.08 20241209 29450 -54.97 20240111 12500 6.08 20241209 2.66 N 234340 500 47 억 330462 N N 0 N 00 N
5 20241210 130955 55 60.00 KOSDAQ N N N Y 60 N 13150 540 2 4.28 275781700 21243 39.15 12580 13250 12580 16390 8830 12610 12982.24 3.50 0 7007 13603 13106 12803 12306 12003 12955 12155 47 3780 500 8820 10 1 9453000 1243 11.01 0.75 12 0.22 1194.00 17423.00 29450 20240111 -55.35 12500 20241209 5.20 29450 -55.35 20240111 12500 5.20 20241209 29450 -55.35 20240111 12500 5.20 20241209 2.66 N 234340 500 47 억 330462 N N 0 N 00 N
6 20241210 120954 55 60.00 KOSDAQ N N N Y 60 N 13100 490 2 3.89 262793440 20249 37.32 12580 13250 12580 16390 8830 12610 12978.09 3.50 0 6623 13603 13106 12803 12306 12003 12955 12155 47 3780 500 8820 10 1 9453000 1238 10.97 0.75 12 0.21 1194.00 17423.00 29450 20240111 -55.52 12500 20241209 4.80 29450 -55.52 20240111 12500 4.80 20241209 29450 -55.52 20240111 12500 4.80 20241209 2.66 N 234340 500 47 억 330462 N N 0 N 00 N
7 20241210 110953 55 60.00 KOSDAQ N N N Y 60 N 13050 440 2 3.49 219303870 16944 31.22 12580 13250 12580 16390 8830 12610 12942.86 3.50 0 5460 13603 13106 12803 12306 12003 12955 12155 47 3780 500 8820 10 1 9453000 1234 10.93 0.75 12 0.18 1194.00 17423.00 29450 20240111 -55.69 12500 20241209 4.40 29450 -55.69 20240111 12500 4.40 20241209 29450 -55.69 20240111 12500 4.40 20241209 2.66 N 234340 500 47 억 330462 N N 0 N 00 N
8 20241210 100954 55 60.00 KOSDAQ N N N Y 60 N 13010 400 2 3.17 196080860 15156 27.93 12580 13250 12580 16390 8830 12610 12937.51 3.50 0 4946 13603 13106 12803 12306 12003 12955 12155 47 3780 500 8820 10 1 9453000 1230 10.90 0.75 12 0.16 1194.00 17423.00 29450 20240111 -55.82 12500 20241209 4.08 29450 -55.82 20240111 12500 4.08 20241209 29450 -55.82 20240111 12500 4.08 20241209 2.66 N 234340 500 47 억 330462 N N 0 N 00 N
9 20241210 091001 55 60.00 KOSDAQ N N N Y 60 N 13040 430 2 3.41 78741580 6144 11.32 12580 13250 12580 16390 8830 12610 12816.01 3.50 0 2934 13603 13106 12803 12306 12003 12955 12155 47 3780 500 8820 10 1 9453000 1233 10.92 0.75 12 0.06 1194.00 17423.00 29450 20240111 -55.72 12500 20241209 4.32 29450 -55.72 20240111 12500 4.32 20241209 29450 -55.72 20240111 12500 4.32 20241209 2.66 N 234340 500 47 억 330462 N N 0 N 00 N
10 20241209 160951 55 60.00 KOSDAQ 신저가 N N N Y 60 N 12610 -990 5 -7.28 692434130 54243 111.95 13200 13300 12500 17680 9520 13600 12765.78 3.50 0 -833 14720 14160 13630 13070 12540 13895 12805 47 4080 500 9520 10 1 9453000 1192 10.56 0.72 12 0.57 1194.00 17423.00 29450 20240111 -57.18 12500 20241209 0.88 29450 -57.18 20240111 12500 0.88 20241209 29450 -57.18 20240111 12500 0.88 20241209 2.74 N 234340 500 47 억 331300 N N 0 N 00 N
11 20241209 150952 55 60.00 KOSDAQ 신저가 N N N Y 60 N 12710 -890 5 -6.54 661184390 51767 106.84 13200 13300 12500 17680 9520 13600 12772.31 3.50 0 12 14720 14160 13630 13070 12540 13895 12805 47 4080 500 9520 10 1 9453000 1201 10.64 0.73 12 0.55 1194.00 17423.00 29450 20240111 -56.84 12500 20241209 1.68 29450 -56.84 20240111 12500 1.68 20241209 29450 -56.84 20240111 12500 1.68 20241209 2.74 N 234340 500 47 억 331300 N N 0 N 00 N
12 20241209 140953 55 60.00 KOSDAQ 신저가 N N N Y 60 N 12700 -900 5 -6.62 612770000 47957 98.98 13200 13300 12500 17680 9520 13600 12777.49 3.50 0 183 14720 14160 13630 13070 12540 13895 12805 47 4080 500 9520 10 1 9453000 1201 10.64 0.73 12 0.51 1194.00 17423.00 29450 20240111 -56.88 12500 20241209 1.60 29450 -56.88 20240111 12500 1.60 20241209 29450 -56.88 20240111 12500 1.60 20241209 2.74 N 234340 500 47 억 331300 N N 0 N 00 N