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
290270/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
20241210,161043,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3340,230,2,7.40,2021254365,563324,1761.98,3110,3900,3110,4040,2180,3110,3588.14,0.57,0,13749,3346,3227,3161,3042,2976,3195,3010,48,930,500,2110,5,1,9607672,321,4.76,0.75,12,5.86,701.00,4468.00,4855,20240430,-31.20,3095,20241209,7.92,4855,-31.20,20240430,3095,7.92,20241209,4855,-31.20,20240430,3095,7.92,20241209,0.68,N,290270,500,48 억,,54965,N,N,0,N,00,N
20241210,151045,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3325,215,2,6.91,1991095820,554283,1733.71,3110,3900,3110,4040,2180,3110,3592.20,0.57,0,11802,3346,3227,3161,3042,2976,3195,3010,48,930,500,2110,5,1,9607672,319,4.74,0.74,12,5.77,701.00,4468.00,4855,20240430,-31.51,3095,20241209,7.43,4855,-31.51,20240430,3095,7.43,20241209,4855,-31.51,20240430,3095,7.43,20241209,0.68,N,290270,500,48 억,,54965,N,N,0,N,00,N
20241210,141045,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3265,155,2,4.98,1959792100,544769,1703.95,3110,3900,3110,4040,2180,3110,3597.47,0.57,0,4658,3346,3227,3161,3042,2976,3195,3010,48,930,500,2110,5,1,9607672,314,4.66,0.73,12,5.67,701.00,4468.00,4855,20240430,-32.75,3095,20241209,5.49,4855,-32.75,20240430,3095,5.49,20241209,4855,-32.75,20240430,3095,5.49,20241209,0.68,N,290270,500,48 억,,54965,N,N,0,N,00,N
20241210,131046,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3285,175,2,5.63,1929427140,535442,1674.77,3110,3900,3110,4040,2180,3110,3603.43,0.57,0,2124,3346,3227,3161,3042,2976,3195,3010,48,930,500,2110,5,1,9607672,316,4.69,0.74,12,5.57,701.00,4468.00,4855,20240430,-32.34,3095,20241209,6.14,4855,-32.34,20240430,3095,6.14,20241209,4855,-32.34,20240430,3095,6.14,20241209,0.68,N,290270,500,48 억,,54965,N,N,0,N,00,N
20241210,121045,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3430,320,2,10.29,85587960,26274,82.18,3110,3430,3110,4040,2180,3110,3257.52,0.57,0,6914,3346,3227,3161,3042,2976,3195,3010,48,930,500,2110,5,1,9607672,330,4.89,0.77,12,0.27,701.00,4468.00,4855,20240430,-29.35,3095,20241209,10.82,4855,-29.35,20240430,3095,10.82,20241209,4855,-29.35,20240430,3095,10.82,20241209,0.68,N,290270,500,48 억,,54965,N,N,0,N,00,N
20241210,111044,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3215,105,2,3.38,44260830,13880,43.41,3110,3340,3110,4040,2180,3110,3188.82,0.57,0,4405,3346,3227,3161,3042,2976,3195,3010,48,930,500,2110,5,1,9607672,309,4.59,0.72,12,0.14,701.00,4468.00,4855,20240430,-33.78,3095,20241209,3.88,4855,-33.78,20240430,3095,3.88,20241209,4855,-33.78,20240430,3095,3.88,20241209,0.68,N,290270,500,48 억,,54965,N,N,0,N,00,N
20241210,101045,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3205,95,2,3.05,29115725,9139,28.59,3110,3340,3110,4040,2180,3110,3185.88,0.57,0,1518,3346,3227,3161,3042,2976,3195,3010,48,930,500,2110,5,1,9607672,308,4.57,0.72,12,0.10,701.00,4468.00,4855,20240430,-33.99,3095,20241209,3.55,4855,-33.99,20240430,3095,3.55,20241209,4855,-33.99,20240430,3095,3.55,20241209,0.68,N,290270,500,48 억,,54965,N,N,0,N,00,N
20241210,091052,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3195,85,2,2.73,2973980,948,2.97,3110,3195,3110,4040,2180,3110,3137.11,0.57,0,222,3346,3227,3161,3042,2976,3195,3010,48,930,500,2110,5,1,9607672,307,4.56,0.72,12,0.01,701.00,4468.00,4855,20240430,-34.19,3095,20241209,3.23,4855,-34.19,20240430,3095,3.23,20241209,4855,-34.19,20240430,3095,3.23,20241209,0.68,N,290270,500,48 억,,54965,N,N,0,N,00,N
20241209,161042,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3110,-170,5,-5.18,101034520,31969,186.02,3240,3280,3095,4260,2300,3280,3160.39,0.63,0,-5647,3416,3347,3311,3242,3206,3330,3225,48,980,500,2230,5,1,9607672,299,4.44,0.70,12,0.33,701.00,4468.00,4855,20240430,-35.94,3095,20241209,0.48,4855,-35.94,20240430,3095,0.48,20241209,4855,-35.94,20240430,3095,0.48,20241209,0.68,N,290270,500,48 억,,60424,N,N,0,N,00,N
20241209,151043,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3190,-90,5,-2.74,99575360,31508,183.34,3240,3280,3095,4260,2300,3280,3160.32,0.63,0,-5466,3416,3347,3311,3242,3206,3330,3225,48,980,500,2230,5,1,9607672,306,4.55,0.71,12,0.33,701.00,4468.00,4855,20240430,-34.29,3095,20241209,3.07,4855,-34.29,20240430,3095,3.07,20241209,4855,-34.29,20240430,3095,3.07,20241209,0.68,N,290270,500,48 억,,60424,N,N,0,N,00,N
20241209,141044,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3125,-155,5,-4.73,83874950,26514,154.28,3240,3280,3110,4260,2300,3280,3163.42,0.63,0,-3965,3416,3347,3311,3242,3206,3330,3225,48,980,500,2230,5,1,9607672,300,4.46,0.70,12,0.28,701.00,4468.00,4855,20240430,-35.63,3110,20241209,0.48,4855,-35.63,20240430,3110,0.48,20241209,4855,-35.63,20240430,3110,0.48,20241209,0.68,N,290270,500,48 억,,60424,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 161043 57 100.00 KOSDAQ N N N N N 3340 230 2 7.40 2021254365 563324 1761.98 3110 3900 3110 4040 2180 3110 3588.14 0.57 0 13749 3346 3227 3161 3042 2976 3195 3010 48 930 500 2110 5 1 9607672 321 4.76 0.75 12 5.86 701.00 4468.00 4855 20240430 -31.20 3095 20241209 7.92 4855 -31.20 20240430 3095 7.92 20241209 4855 -31.20 20240430 3095 7.92 20241209 0.68 N 290270 500 48 억 54965 N N 0 N 00 N
3 20241210 151045 57 100.00 KOSDAQ N N N N N 3325 215 2 6.91 1991095820 554283 1733.71 3110 3900 3110 4040 2180 3110 3592.20 0.57 0 11802 3346 3227 3161 3042 2976 3195 3010 48 930 500 2110 5 1 9607672 319 4.74 0.74 12 5.77 701.00 4468.00 4855 20240430 -31.51 3095 20241209 7.43 4855 -31.51 20240430 3095 7.43 20241209 4855 -31.51 20240430 3095 7.43 20241209 0.68 N 290270 500 48 억 54965 N N 0 N 00 N
4 20241210 141045 57 100.00 KOSDAQ N N N N N 3265 155 2 4.98 1959792100 544769 1703.95 3110 3900 3110 4040 2180 3110 3597.47 0.57 0 4658 3346 3227 3161 3042 2976 3195 3010 48 930 500 2110 5 1 9607672 314 4.66 0.73 12 5.67 701.00 4468.00 4855 20240430 -32.75 3095 20241209 5.49 4855 -32.75 20240430 3095 5.49 20241209 4855 -32.75 20240430 3095 5.49 20241209 0.68 N 290270 500 48 억 54965 N N 0 N 00 N
5 20241210 131046 57 100.00 KOSDAQ N N N N N 3285 175 2 5.63 1929427140 535442 1674.77 3110 3900 3110 4040 2180 3110 3603.43 0.57 0 2124 3346 3227 3161 3042 2976 3195 3010 48 930 500 2110 5 1 9607672 316 4.69 0.74 12 5.57 701.00 4468.00 4855 20240430 -32.34 3095 20241209 6.14 4855 -32.34 20240430 3095 6.14 20241209 4855 -32.34 20240430 3095 6.14 20241209 0.68 N 290270 500 48 억 54965 N N 0 N 00 N
6 20241210 121045 57 100.00 KOSDAQ N N N N N 3430 320 2 10.29 85587960 26274 82.18 3110 3430 3110 4040 2180 3110 3257.52 0.57 0 6914 3346 3227 3161 3042 2976 3195 3010 48 930 500 2110 5 1 9607672 330 4.89 0.77 12 0.27 701.00 4468.00 4855 20240430 -29.35 3095 20241209 10.82 4855 -29.35 20240430 3095 10.82 20241209 4855 -29.35 20240430 3095 10.82 20241209 0.68 N 290270 500 48 억 54965 N N 0 N 00 N
7 20241210 111044 57 100.00 KOSDAQ N N N N N 3215 105 2 3.38 44260830 13880 43.41 3110 3340 3110 4040 2180 3110 3188.82 0.57 0 4405 3346 3227 3161 3042 2976 3195 3010 48 930 500 2110 5 1 9607672 309 4.59 0.72 12 0.14 701.00 4468.00 4855 20240430 -33.78 3095 20241209 3.88 4855 -33.78 20240430 3095 3.88 20241209 4855 -33.78 20240430 3095 3.88 20241209 0.68 N 290270 500 48 억 54965 N N 0 N 00 N
8 20241210 101045 57 100.00 KOSDAQ N N N N N 3205 95 2 3.05 29115725 9139 28.59 3110 3340 3110 4040 2180 3110 3185.88 0.57 0 1518 3346 3227 3161 3042 2976 3195 3010 48 930 500 2110 5 1 9607672 308 4.57 0.72 12 0.10 701.00 4468.00 4855 20240430 -33.99 3095 20241209 3.55 4855 -33.99 20240430 3095 3.55 20241209 4855 -33.99 20240430 3095 3.55 20241209 0.68 N 290270 500 48 억 54965 N N 0 N 00 N
9 20241210 091052 57 100.00 KOSDAQ N N N N N 3195 85 2 2.73 2973980 948 2.97 3110 3195 3110 4040 2180 3110 3137.11 0.57 0 222 3346 3227 3161 3042 2976 3195 3010 48 930 500 2110 5 1 9607672 307 4.56 0.72 12 0.01 701.00 4468.00 4855 20240430 -34.19 3095 20241209 3.23 4855 -34.19 20240430 3095 3.23 20241209 4855 -34.19 20240430 3095 3.23 20241209 0.68 N 290270 500 48 억 54965 N N 0 N 00 N
10 20241209 161042 57 100.00 KOSDAQ 신저가 N N N N N 3110 -170 5 -5.18 101034520 31969 186.02 3240 3280 3095 4260 2300 3280 3160.39 0.63 0 -5647 3416 3347 3311 3242 3206 3330 3225 48 980 500 2230 5 1 9607672 299 4.44 0.70 12 0.33 701.00 4468.00 4855 20240430 -35.94 3095 20241209 0.48 4855 -35.94 20240430 3095 0.48 20241209 4855 -35.94 20240430 3095 0.48 20241209 0.68 N 290270 500 48 억 60424 N N 0 N 00 N
11 20241209 151043 57 100.00 KOSDAQ 신저가 N N N N N 3190 -90 5 -2.74 99575360 31508 183.34 3240 3280 3095 4260 2300 3280 3160.32 0.63 0 -5466 3416 3347 3311 3242 3206 3330 3225 48 980 500 2230 5 1 9607672 306 4.55 0.71 12 0.33 701.00 4468.00 4855 20240430 -34.29 3095 20241209 3.07 4855 -34.29 20240430 3095 3.07 20241209 4855 -34.29 20240430 3095 3.07 20241209 0.68 N 290270 500 48 억 60424 N N 0 N 00 N
12 20241209 141044 57 100.00 KOSDAQ 신저가 N N N N N 3125 -155 5 -4.73 83874950 26514 154.28 3240 3280 3110 4260 2300 3280 3163.42 0.63 0 -3965 3416 3347 3311 3242 3206 3330 3225 48 980 500 2230 5 1 9607672 300 4.46 0.70 12 0.28 701.00 4468.00 4855 20240430 -35.63 3110 20241209 0.48 4855 -35.63 20240430 3110 0.48 20241209 4855 -35.63 20240430 3110 0.48 20241209 0.68 N 290270 500 48 억 60424 N N 0 N 00 N