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
337930/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
20241210,161126,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,6050,950,2,18.63,8421674890,1413078,481.21,5330,6270,5270,6630,3570,5100,5959.70,6.41,0,-21214,5446,5272,5166,4992,4886,5220,4940,148,1530,500,3260,10,1,29311547,1773,15.76,2.00,12,4.82,384.00,3029.00,13380,20241007,-54.78,4195,20231201,44.22,13380,-54.78,20241007,4610,31.24,20240423,13380,-54.78,20241007,4275,41.52,20231211,4.51,N,337930,500,148 억,,1879081,N,N,1,N,00,N
20241210,151128,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,6030,930,2,18.24,8219830970,1379772,469.86,5330,6270,5270,6630,3570,5100,5957.39,6.41,0,-12124,5446,5272,5166,4992,4886,5220,4940,148,1530,500,3260,10,1,29311547,1767,15.70,1.99,12,4.71,384.00,3029.00,13380,20241007,-54.93,4195,20231201,43.74,13380,-54.93,20241007,4610,30.80,20240423,13380,-54.93,20241007,4275,41.05,20231211,4.51,N,337930,500,148 억,,1879081,N,N,0,N,00,N
20241210,141128,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,6070,970,2,19.02,7681100920,1290592,439.49,5330,6270,5270,6630,3570,5100,5951.62,6.41,0,-32865,5446,5272,5166,4992,4886,5220,4940,148,1530,500,3260,10,1,29311547,1779,15.81,2.00,12,4.40,384.00,3029.00,13380,20241007,-54.63,4195,20231201,44.70,13380,-54.63,20241007,4610,31.67,20240423,13380,-54.63,20241007,4275,41.99,20231211,4.51,N,337930,500,148 억,,1879081,N,N,0,N,00,N
20241210,131130,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,6170,1070,2,20.98,7028424860,1183758,403.11,5330,6270,5270,6630,3570,5100,5937.39,6.41,0,-30645,5446,5272,5166,4992,4886,5220,4940,148,1530,500,3260,10,1,29311547,1809,16.07,2.04,12,4.04,384.00,3029.00,13380,20241007,-53.89,4195,20231201,47.08,13380,-53.89,20241007,4610,33.84,20240423,13380,-53.89,20241007,4275,44.33,20231211,4.51,N,337930,500,148 억,,1879081,N,N,0,N,00,N
20241210,121128,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,6150,1050,2,20.59,6549857020,1105950,376.62,5330,6270,5270,6630,3570,5100,5922.39,6.41,0,-23976,5446,5272,5166,4992,4886,5220,4940,148,1530,500,3260,10,1,29311547,1803,16.02,2.03,12,3.77,384.00,3029.00,13380,20241007,-54.04,4195,20231201,46.60,13380,-54.04,20241007,4610,33.41,20240423,13380,-54.04,20241007,4275,43.86,20231211,4.51,N,337930,500,148 억,,1879081,N,N,0,N,00,N
20241210,111128,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,6020,920,2,18.04,5496080010,934865,318.36,5330,6150,5270,6630,3570,5100,5879.02,6.41,0,-22433,5446,5272,5166,4992,4886,5220,4940,148,1530,500,3260,10,1,29311547,1765,15.68,1.99,12,3.19,384.00,3029.00,13380,20241007,-55.01,4195,20231201,43.50,13380,-55.01,20241007,4610,30.59,20240423,13380,-55.01,20241007,4275,40.82,20231211,4.51,N,337930,500,148 억,,1879081,N,N,0,N,00,N
20241210,101129,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,6070,970,2,19.02,3758017970,648353,220.79,5330,6150,5270,6630,3570,5100,5796.27,6.41,0,-48828,5446,5272,5166,4992,4886,5220,4940,148,1530,500,3260,10,1,29311547,1779,15.81,2.00,12,2.21,384.00,3029.00,13380,20241007,-54.63,4195,20231201,44.70,13380,-54.63,20241007,4610,31.67,20240423,13380,-54.63,20241007,4275,41.99,20231211,4.51,N,337930,500,148 억,,1879081,N,N,0,N,00,N
20241210,091136,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,5450,350,2,6.86,382037540,70459,23.99,5330,5530,5270,6630,3570,5100,5422.19,6.41,0,-2837,5446,5272,5166,4992,4886,5220,4940,148,1530,500,3260,10,1,29311547,1597,14.19,1.80,12,0.24,384.00,3029.00,13380,20241007,-59.27,4195,20231201,29.92,13380,-59.27,20241007,4610,18.22,20240423,13380,-59.27,20241007,4275,27.49,20231211,4.51,N,337930,500,148 억,,1879081,N,N,0,N,00,N
20241209,161125,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,5100,-290,5,-5.38,1475439740,286094,76.95,5210,5340,5060,7000,3780,5390,5157.34,6.33,0,26634,5910,5650,5350,5090,4790,5500,4940,148,1610,500,3440,10,1,29311547,1495,13.28,1.68,12,0.98,384.00,3029.00,13380,20241007,-61.88,4170,20231130,22.30,13380,-61.88,20241007,4610,10.63,20240423,13380,-61.88,20241007,4275,19.30,20231211,4.53,N,337930,500,148 억,,1854798,N,N,0,N,00,N
20241209,151126,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,5150,-240,5,-4.45,1297528630,251323,67.59,5210,5340,5060,7000,3780,5390,5162.77,6.33,0,23267,5910,5650,5350,5090,4790,5500,4940,148,1610,500,3440,10,1,29311547,1510,13.41,1.70,12,0.86,384.00,3029.00,13380,20241007,-61.51,4170,20231130,23.50,13380,-61.51,20241007,4610,11.71,20240423,13380,-61.51,20241007,4275,20.47,20231211,4.53,N,337930,500,148 억,,1854798,N,N,0,N,00,N
20241209,141126,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,5160,-230,5,-4.27,1079321560,209026,56.22,5210,5340,5060,7000,3780,5390,5163.55,6.33,0,28683,5910,5650,5350,5090,4790,5500,4940,148,1610,500,3440,10,1,29311547,1512,13.44,1.70,12,0.71,384.00,3029.00,13380,20241007,-61.43,4170,20231130,23.74,13380,-61.43,20241007,4610,11.93,20240423,13380,-61.43,20241007,4275,20.70,20231211,4.53,N,337930,500,148 억,,1854798,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 161126 55 40.00 KOSDAQ N N N Y 40 N 6050 950 2 18.63 8421674890 1413078 481.21 5330 6270 5270 6630 3570 5100 5959.70 6.41 0 -21214 5446 5272 5166 4992 4886 5220 4940 148 1530 500 3260 10 1 29311547 1773 15.76 2.00 12 4.82 384.00 3029.00 13380 20241007 -54.78 4195 20231201 44.22 13380 -54.78 20241007 4610 31.24 20240423 13380 -54.78 20241007 4275 41.52 20231211 4.51 N 337930 500 148 억 1879081 N N 1 N 00 N
3 20241210 151128 55 40.00 KOSDAQ N N N Y 40 N 6030 930 2 18.24 8219830970 1379772 469.86 5330 6270 5270 6630 3570 5100 5957.39 6.41 0 -12124 5446 5272 5166 4992 4886 5220 4940 148 1530 500 3260 10 1 29311547 1767 15.70 1.99 12 4.71 384.00 3029.00 13380 20241007 -54.93 4195 20231201 43.74 13380 -54.93 20241007 4610 30.80 20240423 13380 -54.93 20241007 4275 41.05 20231211 4.51 N 337930 500 148 억 1879081 N N 0 N 00 N
4 20241210 141128 55 40.00 KOSDAQ N N N Y 40 N 6070 970 2 19.02 7681100920 1290592 439.49 5330 6270 5270 6630 3570 5100 5951.62 6.41 0 -32865 5446 5272 5166 4992 4886 5220 4940 148 1530 500 3260 10 1 29311547 1779 15.81 2.00 12 4.40 384.00 3029.00 13380 20241007 -54.63 4195 20231201 44.70 13380 -54.63 20241007 4610 31.67 20240423 13380 -54.63 20241007 4275 41.99 20231211 4.51 N 337930 500 148 억 1879081 N N 0 N 00 N
5 20241210 131130 55 40.00 KOSDAQ N N N Y 40 N 6170 1070 2 20.98 7028424860 1183758 403.11 5330 6270 5270 6630 3570 5100 5937.39 6.41 0 -30645 5446 5272 5166 4992 4886 5220 4940 148 1530 500 3260 10 1 29311547 1809 16.07 2.04 12 4.04 384.00 3029.00 13380 20241007 -53.89 4195 20231201 47.08 13380 -53.89 20241007 4610 33.84 20240423 13380 -53.89 20241007 4275 44.33 20231211 4.51 N 337930 500 148 억 1879081 N N 0 N 00 N
6 20241210 121128 55 40.00 KOSDAQ N N N Y 40 N 6150 1050 2 20.59 6549857020 1105950 376.62 5330 6270 5270 6630 3570 5100 5922.39 6.41 0 -23976 5446 5272 5166 4992 4886 5220 4940 148 1530 500 3260 10 1 29311547 1803 16.02 2.03 12 3.77 384.00 3029.00 13380 20241007 -54.04 4195 20231201 46.60 13380 -54.04 20241007 4610 33.41 20240423 13380 -54.04 20241007 4275 43.86 20231211 4.51 N 337930 500 148 억 1879081 N N 0 N 00 N
7 20241210 111128 55 40.00 KOSDAQ N N N Y 40 N 6020 920 2 18.04 5496080010 934865 318.36 5330 6150 5270 6630 3570 5100 5879.02 6.41 0 -22433 5446 5272 5166 4992 4886 5220 4940 148 1530 500 3260 10 1 29311547 1765 15.68 1.99 12 3.19 384.00 3029.00 13380 20241007 -55.01 4195 20231201 43.50 13380 -55.01 20241007 4610 30.59 20240423 13380 -55.01 20241007 4275 40.82 20231211 4.51 N 337930 500 148 억 1879081 N N 0 N 00 N
8 20241210 101129 55 40.00 KOSDAQ N N N Y 40 N 6070 970 2 19.02 3758017970 648353 220.79 5330 6150 5270 6630 3570 5100 5796.27 6.41 0 -48828 5446 5272 5166 4992 4886 5220 4940 148 1530 500 3260 10 1 29311547 1779 15.81 2.00 12 2.21 384.00 3029.00 13380 20241007 -54.63 4195 20231201 44.70 13380 -54.63 20241007 4610 31.67 20240423 13380 -54.63 20241007 4275 41.99 20231211 4.51 N 337930 500 148 억 1879081 N N 0 N 00 N
9 20241210 091136 55 40.00 KOSDAQ N N N Y 40 N 5450 350 2 6.86 382037540 70459 23.99 5330 5530 5270 6630 3570 5100 5422.19 6.41 0 -2837 5446 5272 5166 4992 4886 5220 4940 148 1530 500 3260 10 1 29311547 1597 14.19 1.80 12 0.24 384.00 3029.00 13380 20241007 -59.27 4195 20231201 29.92 13380 -59.27 20241007 4610 18.22 20240423 13380 -59.27 20241007 4275 27.49 20231211 4.51 N 337930 500 148 억 1879081 N N 0 N 00 N
10 20241209 161125 55 40.00 KOSDAQ N N N Y 40 N 5100 -290 5 -5.38 1475439740 286094 76.95 5210 5340 5060 7000 3780 5390 5157.34 6.33 0 26634 5910 5650 5350 5090 4790 5500 4940 148 1610 500 3440 10 1 29311547 1495 13.28 1.68 12 0.98 384.00 3029.00 13380 20241007 -61.88 4170 20231130 22.30 13380 -61.88 20241007 4610 10.63 20240423 13380 -61.88 20241007 4275 19.30 20231211 4.53 N 337930 500 148 억 1854798 N N 0 N 00 N
11 20241209 151126 55 40.00 KOSDAQ N N N Y 40 N 5150 -240 5 -4.45 1297528630 251323 67.59 5210 5340 5060 7000 3780 5390 5162.77 6.33 0 23267 5910 5650 5350 5090 4790 5500 4940 148 1610 500 3440 10 1 29311547 1510 13.41 1.70 12 0.86 384.00 3029.00 13380 20241007 -61.51 4170 20231130 23.50 13380 -61.51 20241007 4610 11.71 20240423 13380 -61.51 20241007 4275 20.47 20231211 4.53 N 337930 500 148 억 1854798 N N 0 N 00 N
12 20241209 141126 55 40.00 KOSDAQ N N N Y 40 N 5160 -230 5 -4.27 1079321560 209026 56.22 5210 5340 5060 7000 3780 5390 5163.55 6.33 0 28683 5910 5650 5350 5090 4790 5500 4940 148 1610 500 3440 10 1 29311547 1512 13.44 1.70 12 0.71 384.00 3029.00 13380 20241007 -61.43 4170 20231130 23.74 13380 -61.43 20241007 4610 11.93 20240423 13380 -61.43 20241007 4275 20.70 20231211 4.53 N 337930 500 148 억 1854798 N N 0 N 00 N