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
377450/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
20241210,161157,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11900,430,2,3.75,1458522500,124623,45.05,11440,12000,11360,14910,8030,11470,11703.00,2.48,0,-5822,13263,12366,11913,11016,10563,12140,10790,17,3440,100,8480,10,1,17330000,2062,9.51,1.15,12,0.72,1251.00,10358.00,16880,20241203,-29.50,8450,20240117,40.83,16880,-29.50,20241203,8450,40.83,20240117,16880,-29.50,20241203,8450,40.83,20240117,4.24,N,377450,100,17 억,,430548,N,N,0,N,00,N
20241210,151159,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11980,510,2,4.45,1384111870,118406,42.80,11440,12000,11360,14910,8030,11470,11689.56,2.48,0,-6018,13263,12366,11913,11016,10563,12140,10790,17,3440,100,8480,10,1,17330000,2076,9.58,1.16,12,0.68,1251.00,10358.00,16880,20241203,-29.03,8450,20240117,41.78,16880,-29.03,20241203,8450,41.78,20240117,16880,-29.03,20241203,8450,41.78,20240117,4.24,N,377450,100,17 억,,430548,N,N,0,N,00,N
20241210,141159,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11940,470,2,4.10,1196255420,102719,37.13,11440,12000,11360,14910,8030,11470,11645.92,2.48,0,-7436,13263,12366,11913,11016,10563,12140,10790,17,3440,100,8480,10,1,17330000,2069,9.54,1.15,12,0.59,1251.00,10358.00,16880,20241203,-29.27,8450,20240117,41.30,16880,-29.27,20241203,8450,41.30,20240117,16880,-29.27,20241203,8450,41.30,20240117,4.24,N,377450,100,17 억,,430548,N,N,0,N,00,N
20241210,131201,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11900,430,2,3.75,1049604410,90449,32.70,11440,11960,11360,14910,8030,11470,11604.39,2.48,0,-7293,13263,12366,11913,11016,10563,12140,10790,17,3440,100,8480,10,1,17330000,2062,9.51,1.15,12,0.52,1251.00,10358.00,16880,20241203,-29.50,8450,20240117,40.83,16880,-29.50,20241203,8450,40.83,20240117,16880,-29.50,20241203,8450,40.83,20240117,4.24,N,377450,100,17 억,,430548,N,N,0,N,00,N
20241210,121159,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11660,190,2,1.66,847931800,73426,26.54,11440,11870,11360,14910,8030,11470,11548.12,2.48,0,-3823,13263,12366,11913,11016,10563,12140,10790,17,3440,100,8480,10,1,17330000,2021,9.32,1.13,12,0.42,1251.00,10358.00,16880,20241203,-30.92,8450,20240117,37.99,16880,-30.92,20241203,8450,37.99,20240117,16880,-30.92,20241203,8450,37.99,20240117,4.24,N,377450,100,17 억,,430548,N,N,0,N,00,N
20241210,111158,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11540,70,2,0.61,744188880,64497,23.31,11440,11870,11360,14910,8030,11470,11538.36,2.48,0,-602,13263,12366,11913,11016,10563,12140,10790,17,3440,100,8480,10,1,17330000,2000,9.22,1.11,12,0.37,1251.00,10358.00,16880,20241203,-31.64,8450,20240117,36.57,16880,-31.64,20241203,8450,36.57,20240117,16880,-31.64,20241203,8450,36.57,20240117,4.24,N,377450,100,17 억,,430548,N,N,0,N,00,N
20241210,101200,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11530,60,2,0.52,442952240,38185,13.80,11440,11870,11440,14910,8030,11470,11600.19,2.48,0,676,13263,12366,11913,11016,10563,12140,10790,17,3440,100,8480,10,1,17330000,1998,9.22,1.11,12,0.22,1251.00,10358.00,16880,20241203,-31.69,8450,20240117,36.45,16880,-31.69,20241203,8450,36.45,20240117,16880,-31.69,20241203,8450,36.45,20240117,4.24,N,377450,100,17 억,,430548,N,N,0,N,00,N
20241210,091207,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11750,280,2,2.44,180240420,15578,5.63,11440,11800,11440,14910,8030,11470,11570.24,2.48,0,1776,13263,12366,11913,11016,10563,12140,10790,17,3440,100,8480,10,1,17330000,2036,9.39,1.13,12,0.09,1251.00,10358.00,16880,20241203,-30.39,8450,20240117,39.05,16880,-30.39,20241203,8450,39.05,20240117,16880,-30.39,20241203,8450,39.05,20240117,4.24,N,377450,100,17 억,,430548,N,N,0,N,00,N
20241209,161155,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11470,-1600,5,-12.24,3236255960,274659,128.46,12600,12810,11460,16990,9150,13070,11782.79,2.44,0,12130,14443,13756,13083,12396,11723,14100,12740,17,3920,100,9670,10,1,17330000,1988,9.17,1.11,12,1.58,1251.00,10358.00,16880,20241203,-32.05,8450,20240117,35.74,16880,-32.05,20241203,8450,35.74,20240117,16880,-32.05,20241203,8450,35.74,20240117,4.26,N,377450,100,17 억,,422679,N,N,0,N,00,N
20241209,151157,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11620,-1450,5,-11.09,2960631130,250749,117.28,12600,12810,11460,16990,9150,13070,11806.80,2.44,0,9853,14443,13756,13083,12396,11723,14100,12740,17,3920,100,9670,10,1,17330000,2014,9.29,1.12,12,1.45,1251.00,10358.00,16880,20241203,-31.16,8450,20240117,37.51,16880,-31.16,20241203,8450,37.51,20240117,16880,-31.16,20241203,8450,37.51,20240117,4.26,N,377450,100,17 억,,422679,N,N,0,N,00,N
20241209,141156,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11620,-1450,5,-11.09,2732206880,231131,108.10,12600,12810,11460,16990,9150,13070,11820.65,2.44,0,7773,14443,13756,13083,12396,11723,14100,12740,17,3920,100,9670,10,1,17330000,2014,9.29,1.12,12,1.33,1251.00,10358.00,16880,20241203,-31.16,8450,20240117,37.51,16880,-31.16,20241203,8450,37.51,20240117,16880,-31.16,20241203,8450,37.51,20240117,4.26,N,377450,100,17 억,,422679,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 161157 55 60.00 KOSDAQ N N N Y 60 N 11900 430 2 3.75 1458522500 124623 45.05 11440 12000 11360 14910 8030 11470 11703.00 2.48 0 -5822 13263 12366 11913 11016 10563 12140 10790 17 3440 100 8480 10 1 17330000 2062 9.51 1.15 12 0.72 1251.00 10358.00 16880 20241203 -29.50 8450 20240117 40.83 16880 -29.50 20241203 8450 40.83 20240117 16880 -29.50 20241203 8450 40.83 20240117 4.24 N 377450 100 17 억 430548 N N 0 N 00 N
3 20241210 151159 55 60.00 KOSDAQ N N N Y 60 N 11980 510 2 4.45 1384111870 118406 42.80 11440 12000 11360 14910 8030 11470 11689.56 2.48 0 -6018 13263 12366 11913 11016 10563 12140 10790 17 3440 100 8480 10 1 17330000 2076 9.58 1.16 12 0.68 1251.00 10358.00 16880 20241203 -29.03 8450 20240117 41.78 16880 -29.03 20241203 8450 41.78 20240117 16880 -29.03 20241203 8450 41.78 20240117 4.24 N 377450 100 17 억 430548 N N 0 N 00 N
4 20241210 141159 55 60.00 KOSDAQ N N N Y 60 N 11940 470 2 4.10 1196255420 102719 37.13 11440 12000 11360 14910 8030 11470 11645.92 2.48 0 -7436 13263 12366 11913 11016 10563 12140 10790 17 3440 100 8480 10 1 17330000 2069 9.54 1.15 12 0.59 1251.00 10358.00 16880 20241203 -29.27 8450 20240117 41.30 16880 -29.27 20241203 8450 41.30 20240117 16880 -29.27 20241203 8450 41.30 20240117 4.24 N 377450 100 17 억 430548 N N 0 N 00 N
5 20241210 131201 55 60.00 KOSDAQ N N N Y 60 N 11900 430 2 3.75 1049604410 90449 32.70 11440 11960 11360 14910 8030 11470 11604.39 2.48 0 -7293 13263 12366 11913 11016 10563 12140 10790 17 3440 100 8480 10 1 17330000 2062 9.51 1.15 12 0.52 1251.00 10358.00 16880 20241203 -29.50 8450 20240117 40.83 16880 -29.50 20241203 8450 40.83 20240117 16880 -29.50 20241203 8450 40.83 20240117 4.24 N 377450 100 17 억 430548 N N 0 N 00 N
6 20241210 121159 55 60.00 KOSDAQ N N N Y 60 N 11660 190 2 1.66 847931800 73426 26.54 11440 11870 11360 14910 8030 11470 11548.12 2.48 0 -3823 13263 12366 11913 11016 10563 12140 10790 17 3440 100 8480 10 1 17330000 2021 9.32 1.13 12 0.42 1251.00 10358.00 16880 20241203 -30.92 8450 20240117 37.99 16880 -30.92 20241203 8450 37.99 20240117 16880 -30.92 20241203 8450 37.99 20240117 4.24 N 377450 100 17 억 430548 N N 0 N 00 N
7 20241210 111158 55 60.00 KOSDAQ N N N Y 60 N 11540 70 2 0.61 744188880 64497 23.31 11440 11870 11360 14910 8030 11470 11538.36 2.48 0 -602 13263 12366 11913 11016 10563 12140 10790 17 3440 100 8480 10 1 17330000 2000 9.22 1.11 12 0.37 1251.00 10358.00 16880 20241203 -31.64 8450 20240117 36.57 16880 -31.64 20241203 8450 36.57 20240117 16880 -31.64 20241203 8450 36.57 20240117 4.24 N 377450 100 17 억 430548 N N 0 N 00 N
8 20241210 101200 55 60.00 KOSDAQ N N N Y 60 N 11530 60 2 0.52 442952240 38185 13.80 11440 11870 11440 14910 8030 11470 11600.19 2.48 0 676 13263 12366 11913 11016 10563 12140 10790 17 3440 100 8480 10 1 17330000 1998 9.22 1.11 12 0.22 1251.00 10358.00 16880 20241203 -31.69 8450 20240117 36.45 16880 -31.69 20241203 8450 36.45 20240117 16880 -31.69 20241203 8450 36.45 20240117 4.24 N 377450 100 17 억 430548 N N 0 N 00 N
9 20241210 091207 55 60.00 KOSDAQ N N N Y 60 N 11750 280 2 2.44 180240420 15578 5.63 11440 11800 11440 14910 8030 11470 11570.24 2.48 0 1776 13263 12366 11913 11016 10563 12140 10790 17 3440 100 8480 10 1 17330000 2036 9.39 1.13 12 0.09 1251.00 10358.00 16880 20241203 -30.39 8450 20240117 39.05 16880 -30.39 20241203 8450 39.05 20240117 16880 -30.39 20241203 8450 39.05 20240117 4.24 N 377450 100 17 억 430548 N N 0 N 00 N
10 20241209 161155 55 60.00 KOSDAQ N N N Y 60 N 11470 -1600 5 -12.24 3236255960 274659 128.46 12600 12810 11460 16990 9150 13070 11782.79 2.44 0 12130 14443 13756 13083 12396 11723 14100 12740 17 3920 100 9670 10 1 17330000 1988 9.17 1.11 12 1.58 1251.00 10358.00 16880 20241203 -32.05 8450 20240117 35.74 16880 -32.05 20241203 8450 35.74 20240117 16880 -32.05 20241203 8450 35.74 20240117 4.26 N 377450 100 17 억 422679 N N 0 N 00 N
11 20241209 151157 55 60.00 KOSDAQ N N N Y 60 N 11620 -1450 5 -11.09 2960631130 250749 117.28 12600 12810 11460 16990 9150 13070 11806.80 2.44 0 9853 14443 13756 13083 12396 11723 14100 12740 17 3920 100 9670 10 1 17330000 2014 9.29 1.12 12 1.45 1251.00 10358.00 16880 20241203 -31.16 8450 20240117 37.51 16880 -31.16 20241203 8450 37.51 20240117 16880 -31.16 20241203 8450 37.51 20240117 4.26 N 377450 100 17 억 422679 N N 0 N 00 N
12 20241209 141156 55 60.00 KOSDAQ N N N Y 60 N 11620 -1450 5 -11.09 2732206880 231131 108.10 12600 12810 11460 16990 9150 13070 11820.65 2.44 0 7773 14443 13756 13083 12396 11723 14100 12740 17 3920 100 9670 10 1 17330000 2014 9.29 1.12 12 1.33 1251.00 10358.00 16880 20241203 -31.16 8450 20240117 37.51 16880 -31.16 20241203 8450 37.51 20240117 16880 -31.16 20241203 8450 37.51 20240117 4.26 N 377450 100 17 억 422679 N N 0 N 00 N