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
298830/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
20241210,161053,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,4220,250,2,6.30,2383908425,576523,58.14,3970,4230,3970,5160,2780,3970,4134.66,0.07,0,196856,4410,4190,4080,3860,3750,4135,3805,53,1190,100,2770,5,1,52619061,2221,43.96,2.66,12,1.10,96.00,1587.00,8080,20240108,-47.77,3590,20240805,17.55,8080,-47.77,20240108,3590,17.55,20240805,8080,-47.77,20240108,3590,17.55,20240805,5.63,N,298830,100,53 억,,38058,N,N,0,N,00,N
20241210,151056,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,4220,250,2,6.30,2296534010,555818,56.05,3970,4225,3970,5160,2780,3970,4131.88,0.07,0,190427,4410,4190,4080,3860,3750,4135,3805,53,1190,100,2770,5,1,52619061,2221,43.96,2.66,12,1.06,96.00,1587.00,8080,20240108,-47.77,3590,20240805,17.55,8080,-47.77,20240108,3590,17.55,20240805,8080,-47.77,20240108,3590,17.55,20240805,5.63,N,298830,100,53 억,,38058,N,N,0,N,00,N
20241210,141056,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,4200,230,2,5.79,2093188910,507542,51.18,3970,4225,3970,5160,2780,3970,4124.25,0.07,0,168377,4410,4190,4080,3860,3750,4135,3805,53,1190,100,2770,5,1,52619061,2210,43.75,2.65,12,0.96,96.00,1587.00,8080,20240108,-48.02,3590,20240805,16.99,8080,-48.02,20240108,3590,16.99,20240805,8080,-48.02,20240108,3590,16.99,20240805,5.63,N,298830,100,53 억,,38058,N,N,0,N,00,N
20241210,131057,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,4190,220,2,5.54,1976424670,479747,48.38,3970,4225,3970,5160,2780,3970,4119.80,0.07,0,159612,4410,4190,4080,3860,3750,4135,3805,53,1190,100,2770,5,1,52619061,2205,43.65,2.64,12,0.91,96.00,1587.00,8080,20240108,-48.14,3590,20240805,16.71,8080,-48.14,20240108,3590,16.71,20240805,8080,-48.14,20240108,3590,16.71,20240805,5.63,N,298830,100,53 억,,38058,N,N,0,N,00,N
20241210,121056,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,4145,175,2,4.41,1783411045,433469,43.71,3970,4225,3970,5160,2780,3970,4114.36,0.07,0,130264,4410,4190,4080,3860,3750,4135,3805,53,1190,100,2770,5,1,52619061,2181,43.18,2.61,12,0.82,96.00,1587.00,8080,20240108,-48.70,3590,20240805,15.46,8080,-48.70,20240108,3590,15.46,20240805,8080,-48.70,20240108,3590,15.46,20240805,5.63,N,298830,100,53 억,,38058,N,N,0,N,00,N
20241210,111055,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,4190,220,2,5.54,1466524475,357743,36.08,3970,4200,3970,5160,2780,3970,4099.47,0.07,0,117123,4410,4190,4080,3860,3750,4135,3805,53,1190,100,2770,5,1,52619061,2205,43.65,2.64,12,0.68,96.00,1587.00,8080,20240108,-48.14,3590,20240805,16.71,8080,-48.14,20240108,3590,16.71,20240805,8080,-48.14,20240108,3590,16.71,20240805,5.63,N,298830,100,53 억,,38058,N,N,0,N,00,N
20241210,101056,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,4115,145,2,3.65,1115538700,273124,27.54,3970,4140,3970,5160,2780,3970,4084.47,0.07,0,111412,4410,4190,4080,3860,3750,4135,3805,53,1190,100,2770,5,1,52619061,2165,42.86,2.59,12,0.52,96.00,1587.00,8080,20240108,-49.07,3590,20240805,14.62,8080,-49.07,20240108,3590,14.62,20240805,8080,-49.07,20240108,3590,14.62,20240805,5.63,N,298830,100,53 억,,38058,N,N,0,N,00,N
20241210,091103,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,4075,105,2,2.64,361763570,89732,9.05,3970,4095,3970,5160,2780,3970,4031.78,0.07,0,35183,4410,4190,4080,3860,3750,4135,3805,53,1190,100,2770,5,1,52619061,2144,42.45,2.57,12,0.17,96.00,1587.00,8080,20240108,-49.57,3590,20240805,13.51,8080,-49.57,20240108,3590,13.51,20240805,8080,-49.57,20240108,3590,13.51,20240805,5.63,N,298830,100,53 억,,38058,N,N,0,N,00,N
20241209,161052,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,3970,-380,5,-8.74,3865284445,950415,89.85,4300,4300,3970,5650,3045,4350,4067.51,0.09,0,-7505,4886,4617,4376,4107,3866,4497,3987,53,1300,100,3040,5,1,52619061,2089,41.35,2.50,12,1.81,96.00,1587.00,8080,20240108,-50.87,3590,20240805,10.58,8080,-50.87,20240108,3590,10.58,20240805,8080,-50.87,20240108,3590,10.58,20240805,5.77,N,298830,100,53 억,,47622,N,N,4,N,00,N
20241209,151054,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,4005,-345,5,-7.93,3517640640,863086,81.59,4300,4300,3990,5650,3045,4350,4075.49,0.09,0,-18660,4886,4617,4376,4107,3866,4497,3987,53,1300,100,3040,5,1,52619061,2107,41.72,2.52,12,1.64,96.00,1587.00,8080,20240108,-50.43,3590,20240805,11.56,8080,-50.43,20240108,3590,11.56,20240805,8080,-50.43,20240108,3590,11.56,20240805,5.77,N,298830,100,53 억,,47622,N,N,4,N,00,N
20241209,141054,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,4035,-315,5,-7.24,2822446945,689439,65.18,4300,4300,4005,5650,3045,4350,4093.64,0.09,0,-20110,4886,4617,4376,4107,3866,4497,3987,53,1300,100,3040,5,1,52619061,2123,42.03,2.54,12,1.31,96.00,1587.00,8080,20240108,-50.06,3590,20240805,12.40,8080,-50.06,20240108,3590,12.40,20240805,8080,-50.06,20240108,3590,12.40,20240805,5.77,N,298830,100,53 억,,47622,N,N,4,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 161053 55 40.00 KOSDAQ N N N Y 40 N 4220 250 2 6.30 2383908425 576523 58.14 3970 4230 3970 5160 2780 3970 4134.66 0.07 0 196856 4410 4190 4080 3860 3750 4135 3805 53 1190 100 2770 5 1 52619061 2221 43.96 2.66 12 1.10 96.00 1587.00 8080 20240108 -47.77 3590 20240805 17.55 8080 -47.77 20240108 3590 17.55 20240805 8080 -47.77 20240108 3590 17.55 20240805 5.63 N 298830 100 53 억 38058 N N 0 N 00 N
3 20241210 151056 55 40.00 KOSDAQ N N N Y 40 N 4220 250 2 6.30 2296534010 555818 56.05 3970 4225 3970 5160 2780 3970 4131.88 0.07 0 190427 4410 4190 4080 3860 3750 4135 3805 53 1190 100 2770 5 1 52619061 2221 43.96 2.66 12 1.06 96.00 1587.00 8080 20240108 -47.77 3590 20240805 17.55 8080 -47.77 20240108 3590 17.55 20240805 8080 -47.77 20240108 3590 17.55 20240805 5.63 N 298830 100 53 억 38058 N N 0 N 00 N
4 20241210 141056 55 40.00 KOSDAQ N N N Y 40 N 4200 230 2 5.79 2093188910 507542 51.18 3970 4225 3970 5160 2780 3970 4124.25 0.07 0 168377 4410 4190 4080 3860 3750 4135 3805 53 1190 100 2770 5 1 52619061 2210 43.75 2.65 12 0.96 96.00 1587.00 8080 20240108 -48.02 3590 20240805 16.99 8080 -48.02 20240108 3590 16.99 20240805 8080 -48.02 20240108 3590 16.99 20240805 5.63 N 298830 100 53 억 38058 N N 0 N 00 N
5 20241210 131057 55 40.00 KOSDAQ N N N Y 40 N 4190 220 2 5.54 1976424670 479747 48.38 3970 4225 3970 5160 2780 3970 4119.80 0.07 0 159612 4410 4190 4080 3860 3750 4135 3805 53 1190 100 2770 5 1 52619061 2205 43.65 2.64 12 0.91 96.00 1587.00 8080 20240108 -48.14 3590 20240805 16.71 8080 -48.14 20240108 3590 16.71 20240805 8080 -48.14 20240108 3590 16.71 20240805 5.63 N 298830 100 53 억 38058 N N 0 N 00 N
6 20241210 121056 55 40.00 KOSDAQ N N N Y 40 N 4145 175 2 4.41 1783411045 433469 43.71 3970 4225 3970 5160 2780 3970 4114.36 0.07 0 130264 4410 4190 4080 3860 3750 4135 3805 53 1190 100 2770 5 1 52619061 2181 43.18 2.61 12 0.82 96.00 1587.00 8080 20240108 -48.70 3590 20240805 15.46 8080 -48.70 20240108 3590 15.46 20240805 8080 -48.70 20240108 3590 15.46 20240805 5.63 N 298830 100 53 억 38058 N N 0 N 00 N
7 20241210 111055 55 40.00 KOSDAQ N N N Y 40 N 4190 220 2 5.54 1466524475 357743 36.08 3970 4200 3970 5160 2780 3970 4099.47 0.07 0 117123 4410 4190 4080 3860 3750 4135 3805 53 1190 100 2770 5 1 52619061 2205 43.65 2.64 12 0.68 96.00 1587.00 8080 20240108 -48.14 3590 20240805 16.71 8080 -48.14 20240108 3590 16.71 20240805 8080 -48.14 20240108 3590 16.71 20240805 5.63 N 298830 100 53 억 38058 N N 0 N 00 N
8 20241210 101056 55 40.00 KOSDAQ N N N Y 40 N 4115 145 2 3.65 1115538700 273124 27.54 3970 4140 3970 5160 2780 3970 4084.47 0.07 0 111412 4410 4190 4080 3860 3750 4135 3805 53 1190 100 2770 5 1 52619061 2165 42.86 2.59 12 0.52 96.00 1587.00 8080 20240108 -49.07 3590 20240805 14.62 8080 -49.07 20240108 3590 14.62 20240805 8080 -49.07 20240108 3590 14.62 20240805 5.63 N 298830 100 53 억 38058 N N 0 N 00 N
9 20241210 091103 55 40.00 KOSDAQ N N N Y 40 N 4075 105 2 2.64 361763570 89732 9.05 3970 4095 3970 5160 2780 3970 4031.78 0.07 0 35183 4410 4190 4080 3860 3750 4135 3805 53 1190 100 2770 5 1 52619061 2144 42.45 2.57 12 0.17 96.00 1587.00 8080 20240108 -49.57 3590 20240805 13.51 8080 -49.57 20240108 3590 13.51 20240805 8080 -49.57 20240108 3590 13.51 20240805 5.63 N 298830 100 53 억 38058 N N 0 N 00 N
10 20241209 161052 55 40.00 KOSDAQ N N N Y 40 N 3970 -380 5 -8.74 3865284445 950415 89.85 4300 4300 3970 5650 3045 4350 4067.51 0.09 0 -7505 4886 4617 4376 4107 3866 4497 3987 53 1300 100 3040 5 1 52619061 2089 41.35 2.50 12 1.81 96.00 1587.00 8080 20240108 -50.87 3590 20240805 10.58 8080 -50.87 20240108 3590 10.58 20240805 8080 -50.87 20240108 3590 10.58 20240805 5.77 N 298830 100 53 억 47622 N N 4 N 00 N
11 20241209 151054 55 40.00 KOSDAQ N N N Y 40 N 4005 -345 5 -7.93 3517640640 863086 81.59 4300 4300 3990 5650 3045 4350 4075.49 0.09 0 -18660 4886 4617 4376 4107 3866 4497 3987 53 1300 100 3040 5 1 52619061 2107 41.72 2.52 12 1.64 96.00 1587.00 8080 20240108 -50.43 3590 20240805 11.56 8080 -50.43 20240108 3590 11.56 20240805 8080 -50.43 20240108 3590 11.56 20240805 5.77 N 298830 100 53 억 47622 N N 4 N 00 N
12 20241209 141054 55 40.00 KOSDAQ N N N Y 40 N 4035 -315 5 -7.24 2822446945 689439 65.18 4300 4300 4005 5650 3045 4350 4093.64 0.09 0 -20110 4886 4617 4376 4107 3866 4497 3987 53 1300 100 3040 5 1 52619061 2123 42.03 2.54 12 1.31 96.00 1587.00 8080 20240108 -50.06 3590 20240805 12.40 8080 -50.06 20240108 3590 12.40 20240805 8080 -50.06 20240108 3590 12.40 20240805 5.77 N 298830 100 53 억 47622 N N 4 N 00 N