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
376980/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
20241210,161155,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6140,750,2,13.91,2792767300,474068,52.75,5380,6320,5300,7000,3780,5390,5894.16,1.64,0,19239,6330,5860,5420,4950,4510,6095,5185,49,1610,500,3770,10,1,9754994,599,41.21,1.30,12,4.86,149.00,4740.00,13810,20231205,-55.54,3980,20241115,54.27,11580,-46.98,20240111,3980,54.27,20241115,11580,-46.98,20240111,3980,54.27,20241115,2.26,N,376980,500,48 억,,160008,N,N,0,N,00,N
20241210,151157,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6120,730,2,13.54,2719672660,462156,51.42,5380,6320,5300,7000,3780,5390,5887.98,1.64,0,20026,6330,5860,5420,4950,4510,6095,5185,49,1610,500,3770,10,1,9754994,597,41.07,1.29,12,4.74,149.00,4740.00,13810,20231205,-55.68,3980,20241115,53.77,11580,-47.15,20240111,3980,53.77,20241115,11580,-47.15,20240111,3980,53.77,20241115,2.26,N,376980,500,48 억,,160008,N,N,0,N,00,N
20241210,141157,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5930,540,2,10.02,2549067420,433864,48.28,5380,6320,5300,7000,3780,5390,5878.65,1.64,0,18445,6330,5860,5420,4950,4510,6095,5185,49,1610,500,3770,10,1,9754994,578,39.80,1.25,12,4.45,149.00,4740.00,13810,20231205,-57.06,3980,20241115,48.99,11580,-48.79,20240111,3980,48.99,20241115,11580,-48.79,20240111,3980,48.99,20241115,2.26,N,376980,500,48 억,,160008,N,N,0,N,00,N
20241210,131200,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6130,740,2,13.73,2274441650,387910,43.16,5380,6320,5300,7000,3780,5390,5867.01,1.64,0,8157,6330,5860,5420,4950,4510,6095,5185,49,1610,500,3770,10,1,9754994,598,41.14,1.29,12,3.98,149.00,4740.00,13810,20231205,-55.61,3980,20241115,54.02,11580,-47.06,20240111,3980,54.02,20241115,11580,-47.06,20240111,3980,54.02,20241115,2.26,N,376980,500,48 억,,160008,N,N,0,N,00,N
20241210,121157,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6070,680,2,12.62,2121286620,362845,40.37,5380,6320,5300,7000,3780,5390,5850.06,1.64,0,4676,6330,5860,5420,4950,4510,6095,5185,49,1610,500,3770,10,1,9754994,592,40.74,1.28,12,3.72,149.00,4740.00,13810,20231205,-56.05,3980,20241115,52.51,11580,-47.58,20240111,3980,52.51,20241115,11580,-47.58,20240111,3980,52.51,20241115,2.26,N,376980,500,48 억,,160008,N,N,0,N,00,N
20241210,111156,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6070,680,2,12.62,1506141480,263059,29.27,5380,6140,5300,7000,3780,5390,5729.36,1.64,0,-296,6330,5860,5420,4950,4510,6095,5185,49,1610,500,3770,10,1,9754994,592,40.74,1.28,12,2.70,149.00,4740.00,13810,20231205,-56.05,3980,20241115,52.51,11580,-47.58,20240111,3980,52.51,20241115,11580,-47.58,20240111,3980,52.51,20241115,2.26,N,376980,500,48 억,,160008,N,N,0,N,00,N
20241210,101158,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5850,460,2,8.53,1119111680,197933,22.02,5380,5960,5300,7000,3780,5390,5658.06,1.64,0,-2198,6330,5860,5420,4950,4510,6095,5185,49,1610,500,3770,10,1,9754994,571,39.26,1.23,12,2.03,149.00,4740.00,13810,20231205,-57.64,3980,20241115,46.98,11580,-49.48,20240111,3980,46.98,20241115,11580,-49.48,20240111,3980,46.98,20241115,2.26,N,376980,500,48 억,,160008,N,N,0,N,00,N
20241210,091205,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5520,130,2,2.41,243425270,44729,4.98,5380,5520,5300,7000,3780,5390,5445.98,1.64,0,-840,6330,5860,5420,4950,4510,6095,5185,49,1610,500,3770,10,1,9754994,538,37.05,1.16,12,0.46,149.00,4740.00,13810,20231205,-60.03,3980,20241115,38.69,11580,-52.33,20240111,3980,38.69,20241115,11580,-52.33,20240111,3980,38.69,20241115,2.26,N,376980,500,48 억,,160008,N,N,0,N,00,N
20241209,161154,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5390,465,2,9.44,4883913150,896243,246.58,4980,5890,4980,6400,3450,4925,5449.38,1.71,0,-4714,5378,5151,4763,4536,4148,5265,4650,49,1475,500,3440,10,1,9754994,526,36.17,1.14,12,9.19,149.00,4740.00,13810,20231205,-60.97,3980,20241115,35.43,11580,-53.45,20240111,3980,35.43,20241115,11580,-53.45,20240111,3980,35.43,20241115,2.42,N,376980,500,48 억,,166659,N,N,0,N,00,N
20241209,151156,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5500,575,2,11.68,4805799650,881824,242.61,4980,5890,4980,6400,3450,4925,5449.87,1.71,0,-4708,5378,5151,4763,4536,4148,5265,4650,49,1475,500,3440,10,1,9754994,537,36.91,1.16,12,9.04,149.00,4740.00,13810,20231205,-60.17,3980,20241115,38.19,11580,-52.50,20240111,3980,38.19,20241115,11580,-52.50,20240111,3980,38.19,20241115,2.42,N,376980,500,48 억,,166659,N,N,0,N,00,N
20241209,141154,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5470,545,2,11.07,4608828570,846031,232.77,4980,5890,4980,6400,3450,4925,5447.62,1.71,0,433,5378,5151,4763,4536,4148,5265,4650,49,1475,500,3440,10,1,9754994,534,36.71,1.15,12,8.67,149.00,4740.00,13810,20231205,-60.39,3980,20241115,37.44,11580,-52.76,20240111,3980,37.44,20241115,11580,-52.76,20240111,3980,37.44,20241115,2.42,N,376980,500,48 억,,166659,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 161155 57 100.00 KOSDAQ N N N N N 6140 750 2 13.91 2792767300 474068 52.75 5380 6320 5300 7000 3780 5390 5894.16 1.64 0 19239 6330 5860 5420 4950 4510 6095 5185 49 1610 500 3770 10 1 9754994 599 41.21 1.30 12 4.86 149.00 4740.00 13810 20231205 -55.54 3980 20241115 54.27 11580 -46.98 20240111 3980 54.27 20241115 11580 -46.98 20240111 3980 54.27 20241115 2.26 N 376980 500 48 억 160008 N N 0 N 00 N
3 20241210 151157 57 100.00 KOSDAQ N N N N N 6120 730 2 13.54 2719672660 462156 51.42 5380 6320 5300 7000 3780 5390 5887.98 1.64 0 20026 6330 5860 5420 4950 4510 6095 5185 49 1610 500 3770 10 1 9754994 597 41.07 1.29 12 4.74 149.00 4740.00 13810 20231205 -55.68 3980 20241115 53.77 11580 -47.15 20240111 3980 53.77 20241115 11580 -47.15 20240111 3980 53.77 20241115 2.26 N 376980 500 48 억 160008 N N 0 N 00 N
4 20241210 141157 57 100.00 KOSDAQ N N N N N 5930 540 2 10.02 2549067420 433864 48.28 5380 6320 5300 7000 3780 5390 5878.65 1.64 0 18445 6330 5860 5420 4950 4510 6095 5185 49 1610 500 3770 10 1 9754994 578 39.80 1.25 12 4.45 149.00 4740.00 13810 20231205 -57.06 3980 20241115 48.99 11580 -48.79 20240111 3980 48.99 20241115 11580 -48.79 20240111 3980 48.99 20241115 2.26 N 376980 500 48 억 160008 N N 0 N 00 N
5 20241210 131200 57 100.00 KOSDAQ N N N N N 6130 740 2 13.73 2274441650 387910 43.16 5380 6320 5300 7000 3780 5390 5867.01 1.64 0 8157 6330 5860 5420 4950 4510 6095 5185 49 1610 500 3770 10 1 9754994 598 41.14 1.29 12 3.98 149.00 4740.00 13810 20231205 -55.61 3980 20241115 54.02 11580 -47.06 20240111 3980 54.02 20241115 11580 -47.06 20240111 3980 54.02 20241115 2.26 N 376980 500 48 억 160008 N N 0 N 00 N
6 20241210 121157 57 100.00 KOSDAQ N N N N N 6070 680 2 12.62 2121286620 362845 40.37 5380 6320 5300 7000 3780 5390 5850.06 1.64 0 4676 6330 5860 5420 4950 4510 6095 5185 49 1610 500 3770 10 1 9754994 592 40.74 1.28 12 3.72 149.00 4740.00 13810 20231205 -56.05 3980 20241115 52.51 11580 -47.58 20240111 3980 52.51 20241115 11580 -47.58 20240111 3980 52.51 20241115 2.26 N 376980 500 48 억 160008 N N 0 N 00 N
7 20241210 111156 57 100.00 KOSDAQ N N N N N 6070 680 2 12.62 1506141480 263059 29.27 5380 6140 5300 7000 3780 5390 5729.36 1.64 0 -296 6330 5860 5420 4950 4510 6095 5185 49 1610 500 3770 10 1 9754994 592 40.74 1.28 12 2.70 149.00 4740.00 13810 20231205 -56.05 3980 20241115 52.51 11580 -47.58 20240111 3980 52.51 20241115 11580 -47.58 20240111 3980 52.51 20241115 2.26 N 376980 500 48 억 160008 N N 0 N 00 N
8 20241210 101158 57 100.00 KOSDAQ N N N N N 5850 460 2 8.53 1119111680 197933 22.02 5380 5960 5300 7000 3780 5390 5658.06 1.64 0 -2198 6330 5860 5420 4950 4510 6095 5185 49 1610 500 3770 10 1 9754994 571 39.26 1.23 12 2.03 149.00 4740.00 13810 20231205 -57.64 3980 20241115 46.98 11580 -49.48 20240111 3980 46.98 20241115 11580 -49.48 20240111 3980 46.98 20241115 2.26 N 376980 500 48 억 160008 N N 0 N 00 N
9 20241210 091205 57 100.00 KOSDAQ N N N N N 5520 130 2 2.41 243425270 44729 4.98 5380 5520 5300 7000 3780 5390 5445.98 1.64 0 -840 6330 5860 5420 4950 4510 6095 5185 49 1610 500 3770 10 1 9754994 538 37.05 1.16 12 0.46 149.00 4740.00 13810 20231205 -60.03 3980 20241115 38.69 11580 -52.33 20240111 3980 38.69 20241115 11580 -52.33 20240111 3980 38.69 20241115 2.26 N 376980 500 48 억 160008 N N 0 N 00 N
10 20241209 161154 57 100.00 KOSDAQ N N N N N 5390 465 2 9.44 4883913150 896243 246.58 4980 5890 4980 6400 3450 4925 5449.38 1.71 0 -4714 5378 5151 4763 4536 4148 5265 4650 49 1475 500 3440 10 1 9754994 526 36.17 1.14 12 9.19 149.00 4740.00 13810 20231205 -60.97 3980 20241115 35.43 11580 -53.45 20240111 3980 35.43 20241115 11580 -53.45 20240111 3980 35.43 20241115 2.42 N 376980 500 48 억 166659 N N 0 N 00 N
11 20241209 151156 57 100.00 KOSDAQ N N N N N 5500 575 2 11.68 4805799650 881824 242.61 4980 5890 4980 6400 3450 4925 5449.87 1.71 0 -4708 5378 5151 4763 4536 4148 5265 4650 49 1475 500 3440 10 1 9754994 537 36.91 1.16 12 9.04 149.00 4740.00 13810 20231205 -60.17 3980 20241115 38.19 11580 -52.50 20240111 3980 38.19 20241115 11580 -52.50 20240111 3980 38.19 20241115 2.42 N 376980 500 48 억 166659 N N 0 N 00 N
12 20241209 141154 57 100.00 KOSDAQ N N N N N 5470 545 2 11.07 4608828570 846031 232.77 4980 5890 4980 6400 3450 4925 5447.62 1.71 0 433 5378 5151 4763 4536 4148 5265 4650 49 1475 500 3440 10 1 9754994 534 36.71 1.15 12 8.67 149.00 4740.00 13810 20231205 -60.39 3980 20241115 37.44 11580 -52.76 20240111 3980 37.44 20241115 11580 -52.76 20240111 3980 37.44 20241115 2.42 N 376980 500 48 억 166659 N N 0 N 00 N