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
418470/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
20241210,161222,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14080,830,2,6.26,1453683580,103798,80.75,13130,14250,13130,17220,9280,13250,14004.39,1.72,0,37405,14076,13662,13456,13042,12836,13560,12940,42,3970,500,8210,10,1,8499289,1197,6.83,2.05,12,1.22,2060.00,6881.00,36000,20240119,-60.89,12200,20241113,15.41,36000,-60.89,20240119,12200,15.41,20241113,36000,-60.89,20240119,12200,15.41,20241113,5.89,N,418470,500,42 억,,146203,N,N,15,N,00,N
20241210,151224,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14010,760,2,5.74,1386815540,99046,77.06,13130,14250,13130,17220,9280,13250,14001.74,1.72,0,35245,14076,13662,13456,13042,12836,13560,12940,42,3970,500,8210,10,1,8499289,1191,6.80,2.04,12,1.17,2060.00,6881.00,36000,20240119,-61.08,12200,20241113,14.84,36000,-61.08,20240119,12200,14.84,20241113,36000,-61.08,20240119,12200,14.84,20241113,5.89,N,418470,500,42 억,,146203,N,N,15,N,00,N
20241210,141223,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14130,880,2,6.64,1229757260,87864,68.36,13130,14250,13130,17220,9280,13250,13996.15,1.72,0,31637,14076,13662,13456,13042,12836,13560,12940,42,3970,500,8210,10,1,8499289,1201,6.86,2.05,12,1.03,2060.00,6881.00,36000,20240119,-60.75,12200,20241113,15.82,36000,-60.75,20240119,12200,15.82,20241113,36000,-60.75,20240119,12200,15.82,20241113,5.89,N,418470,500,42 억,,146203,N,N,15,N,00,N
20241210,131226,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14110,860,2,6.49,1085711560,77637,60.40,13130,14250,13130,17220,9280,13250,13984.47,1.72,0,27531,14076,13662,13456,13042,12836,13560,12940,42,3970,500,8210,10,1,8499289,1199,6.85,2.05,12,0.91,2060.00,6881.00,36000,20240119,-60.81,12200,20241113,15.66,36000,-60.81,20240119,12200,15.66,20241113,36000,-60.81,20240119,12200,15.66,20241113,5.89,N,418470,500,42 억,,146203,N,N,15,N,00,N
20241210,121223,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,13930,680,2,5.13,1002572140,71713,55.79,13130,14250,13130,17220,9280,13250,13980.35,1.72,0,26640,14076,13662,13456,13042,12836,13560,12940,42,3970,500,8210,10,1,8499289,1184,6.76,2.02,12,0.84,2060.00,6881.00,36000,20240119,-61.31,12200,20241113,14.18,36000,-61.31,20240119,12200,14.18,20241113,36000,-61.31,20240119,12200,14.18,20241113,5.89,N,418470,500,42 억,,146203,N,N,15,N,00,N
20241210,111223,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14020,770,2,5.81,900366700,64428,50.12,13130,14250,13130,17220,9280,13250,13974.78,1.72,0,24427,14076,13662,13456,13042,12836,13560,12940,42,3970,500,8210,10,1,8499289,1192,6.81,2.04,12,0.76,2060.00,6881.00,36000,20240119,-61.06,12200,20241113,14.92,36000,-61.06,20240119,12200,14.92,20241113,36000,-61.06,20240119,12200,14.92,20241113,5.89,N,418470,500,42 억,,146203,N,N,15,N,00,N
20241210,101224,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14180,930,2,7.02,610518400,43890,34.15,13130,14200,13130,17220,9280,13250,13910.21,1.72,0,17586,14076,13662,13456,13042,12836,13560,12940,42,3970,500,8210,10,1,8499289,1205,6.88,2.06,12,0.52,2060.00,6881.00,36000,20240119,-60.61,12200,20241113,16.23,36000,-60.61,20240119,12200,16.23,20241113,36000,-60.61,20240119,12200,16.23,20241113,5.89,N,418470,500,42 억,,146203,N,N,15,N,00,N
20241210,091231,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,13990,740,2,5.58,189203020,13820,10.75,13130,13990,13130,17220,9280,13250,13690.55,1.72,0,7157,14076,13662,13456,13042,12836,13560,12940,42,3970,500,8210,10,1,8499289,1189,6.79,2.03,12,0.16,2060.00,6881.00,36000,20240119,-61.14,12200,20241113,14.67,36000,-61.14,20240119,12200,14.67,20241113,36000,-61.14,20240119,12200,14.67,20241113,5.89,N,418470,500,42 억,,146203,N,N,15,N,00,N
20241209,161219,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,13250,-900,5,-6.36,1684571250,125483,95.53,13700,13870,13250,18390,9910,14150,13424.48,1.68,0,3493,15176,14662,14276,13762,13376,14470,13570,42,4240,500,8770,10,1,8499289,1126,6.43,1.93,12,1.48,2060.00,6881.00,36000,20240119,-63.19,12200,20241113,8.61,36000,-63.19,20240119,12200,8.61,20241113,36000,-63.19,20240119,12200,8.61,20241113,5.93,N,418470,500,42 억,,143140,N,N,15,N,00,N
20241209,151222,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,13350,-800,5,-5.65,1590259840,118386,90.13,13700,13870,13250,18390,9910,14150,13432.41,1.68,0,2077,15176,14662,14276,13762,13376,14470,13570,42,4240,500,8770,10,1,8499289,1135,6.48,1.94,12,1.39,2060.00,6881.00,36000,20240119,-62.92,12200,20241113,9.43,36000,-62.92,20240119,12200,9.43,20241113,36000,-62.92,20240119,12200,9.43,20241113,5.93,N,418470,500,42 억,,143140,N,N,87,N,00,N
20241209,141219,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,13350,-800,5,-5.65,1325734810,98617,75.08,13700,13870,13250,18390,9910,14150,13442.77,1.68,0,-61,15176,14662,14276,13762,13376,14470,13570,42,4240,500,8770,10,1,8499289,1135,6.48,1.94,12,1.16,2060.00,6881.00,36000,20240119,-62.92,12200,20241113,9.43,36000,-62.92,20240119,12200,9.43,20241113,36000,-62.92,20240119,12200,9.43,20241113,5.93,N,418470,500,42 억,,143140,N,N,87,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 161222 55 60.00 KOSDAQ N N N Y 60 N 14080 830 2 6.26 1453683580 103798 80.75 13130 14250 13130 17220 9280 13250 14004.39 1.72 0 37405 14076 13662 13456 13042 12836 13560 12940 42 3970 500 8210 10 1 8499289 1197 6.83 2.05 12 1.22 2060.00 6881.00 36000 20240119 -60.89 12200 20241113 15.41 36000 -60.89 20240119 12200 15.41 20241113 36000 -60.89 20240119 12200 15.41 20241113 5.89 N 418470 500 42 억 146203 N N 15 N 00 N
3 20241210 151224 55 60.00 KOSDAQ N N N Y 60 N 14010 760 2 5.74 1386815540 99046 77.06 13130 14250 13130 17220 9280 13250 14001.74 1.72 0 35245 14076 13662 13456 13042 12836 13560 12940 42 3970 500 8210 10 1 8499289 1191 6.80 2.04 12 1.17 2060.00 6881.00 36000 20240119 -61.08 12200 20241113 14.84 36000 -61.08 20240119 12200 14.84 20241113 36000 -61.08 20240119 12200 14.84 20241113 5.89 N 418470 500 42 억 146203 N N 15 N 00 N
4 20241210 141223 55 60.00 KOSDAQ N N N Y 60 N 14130 880 2 6.64 1229757260 87864 68.36 13130 14250 13130 17220 9280 13250 13996.15 1.72 0 31637 14076 13662 13456 13042 12836 13560 12940 42 3970 500 8210 10 1 8499289 1201 6.86 2.05 12 1.03 2060.00 6881.00 36000 20240119 -60.75 12200 20241113 15.82 36000 -60.75 20240119 12200 15.82 20241113 36000 -60.75 20240119 12200 15.82 20241113 5.89 N 418470 500 42 억 146203 N N 15 N 00 N
5 20241210 131226 55 60.00 KOSDAQ N N N Y 60 N 14110 860 2 6.49 1085711560 77637 60.40 13130 14250 13130 17220 9280 13250 13984.47 1.72 0 27531 14076 13662 13456 13042 12836 13560 12940 42 3970 500 8210 10 1 8499289 1199 6.85 2.05 12 0.91 2060.00 6881.00 36000 20240119 -60.81 12200 20241113 15.66 36000 -60.81 20240119 12200 15.66 20241113 36000 -60.81 20240119 12200 15.66 20241113 5.89 N 418470 500 42 억 146203 N N 15 N 00 N
6 20241210 121223 55 60.00 KOSDAQ N N N Y 60 N 13930 680 2 5.13 1002572140 71713 55.79 13130 14250 13130 17220 9280 13250 13980.35 1.72 0 26640 14076 13662 13456 13042 12836 13560 12940 42 3970 500 8210 10 1 8499289 1184 6.76 2.02 12 0.84 2060.00 6881.00 36000 20240119 -61.31 12200 20241113 14.18 36000 -61.31 20240119 12200 14.18 20241113 36000 -61.31 20240119 12200 14.18 20241113 5.89 N 418470 500 42 억 146203 N N 15 N 00 N
7 20241210 111223 55 60.00 KOSDAQ N N N Y 60 N 14020 770 2 5.81 900366700 64428 50.12 13130 14250 13130 17220 9280 13250 13974.78 1.72 0 24427 14076 13662 13456 13042 12836 13560 12940 42 3970 500 8210 10 1 8499289 1192 6.81 2.04 12 0.76 2060.00 6881.00 36000 20240119 -61.06 12200 20241113 14.92 36000 -61.06 20240119 12200 14.92 20241113 36000 -61.06 20240119 12200 14.92 20241113 5.89 N 418470 500 42 억 146203 N N 15 N 00 N
8 20241210 101224 55 60.00 KOSDAQ N N N Y 60 N 14180 930 2 7.02 610518400 43890 34.15 13130 14200 13130 17220 9280 13250 13910.21 1.72 0 17586 14076 13662 13456 13042 12836 13560 12940 42 3970 500 8210 10 1 8499289 1205 6.88 2.06 12 0.52 2060.00 6881.00 36000 20240119 -60.61 12200 20241113 16.23 36000 -60.61 20240119 12200 16.23 20241113 36000 -60.61 20240119 12200 16.23 20241113 5.89 N 418470 500 42 억 146203 N N 15 N 00 N
9 20241210 091231 55 60.00 KOSDAQ N N N Y 60 N 13990 740 2 5.58 189203020 13820 10.75 13130 13990 13130 17220 9280 13250 13690.55 1.72 0 7157 14076 13662 13456 13042 12836 13560 12940 42 3970 500 8210 10 1 8499289 1189 6.79 2.03 12 0.16 2060.00 6881.00 36000 20240119 -61.14 12200 20241113 14.67 36000 -61.14 20240119 12200 14.67 20241113 36000 -61.14 20240119 12200 14.67 20241113 5.89 N 418470 500 42 억 146203 N N 15 N 00 N
10 20241209 161219 55 60.00 KOSDAQ N N N Y 60 N 13250 -900 5 -6.36 1684571250 125483 95.53 13700 13870 13250 18390 9910 14150 13424.48 1.68 0 3493 15176 14662 14276 13762 13376 14470 13570 42 4240 500 8770 10 1 8499289 1126 6.43 1.93 12 1.48 2060.00 6881.00 36000 20240119 -63.19 12200 20241113 8.61 36000 -63.19 20240119 12200 8.61 20241113 36000 -63.19 20240119 12200 8.61 20241113 5.93 N 418470 500 42 억 143140 N N 15 N 00 N
11 20241209 151222 55 60.00 KOSDAQ N N N Y 60 N 13350 -800 5 -5.65 1590259840 118386 90.13 13700 13870 13250 18390 9910 14150 13432.41 1.68 0 2077 15176 14662 14276 13762 13376 14470 13570 42 4240 500 8770 10 1 8499289 1135 6.48 1.94 12 1.39 2060.00 6881.00 36000 20240119 -62.92 12200 20241113 9.43 36000 -62.92 20240119 12200 9.43 20241113 36000 -62.92 20240119 12200 9.43 20241113 5.93 N 418470 500 42 억 143140 N N 87 N 00 N
12 20241209 141219 55 60.00 KOSDAQ N N N Y 60 N 13350 -800 5 -5.65 1325734810 98617 75.08 13700 13870 13250 18390 9910 14150 13442.77 1.68 0 -61 15176 14662 14276 13762 13376 14470 13570 42 4240 500 8770 10 1 8499289 1135 6.48 1.94 12 1.16 2060.00 6881.00 36000 20240119 -62.92 12200 20241113 9.43 36000 -62.92 20240119 12200 9.43 20241113 36000 -62.92 20240119 12200 9.43 20241113 5.93 N 418470 500 42 억 143140 N N 87 N 00 N