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
440320/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
20241210,161234,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5080,460,2,9.96,1892769120,383247,65.62,4640,5140,4595,6000,3235,4620,4938.34,0.23,0,32267,5386,5002,4716,4332,4046,4860,4190,10,1380,100,2770,10,1,9805000,498,33.20,1.33,12,3.91,153.00,3828.00,13770,20231205,-63.11,3780,20240909,34.39,13410,-62.12,20240103,3780,34.39,20240909,13410,-62.12,20240103,3780,34.39,20240909,2.49,N,440320,100,9 억,,22614,N,N,0,N,00,N
20241210,151236,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5010,390,2,8.44,1850654050,374886,64.19,4640,5140,4595,6000,3235,4620,4936.58,0.23,0,32038,5386,5002,4716,4332,4046,4860,4190,10,1380,100,2770,10,1,9805000,491,32.75,1.31,12,3.82,153.00,3828.00,13770,20231205,-63.62,3780,20240909,32.54,13410,-62.64,20240103,3780,32.54,20240909,13410,-62.64,20240103,3780,32.54,20240909,2.49,N,440320,100,9 억,,22614,N,N,0,N,00,N
20241210,141236,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4945,325,2,7.03,1723407270,349464,59.84,4640,5140,4595,6000,3235,4620,4931.57,0.23,0,29378,5386,5002,4716,4332,4046,4860,4190,10,1380,100,2770,5,1,9805000,485,32.32,1.29,12,3.56,153.00,3828.00,13770,20231205,-64.09,3780,20240909,30.82,13410,-63.12,20240103,3780,30.82,20240909,13410,-63.12,20240103,3780,30.82,20240909,2.49,N,440320,100,9 억,,22614,N,N,0,N,00,N
20241210,131238,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4960,340,2,7.36,1611247725,326636,55.93,4640,5140,4595,6000,3235,4620,4932.85,0.23,0,27610,5386,5002,4716,4332,4046,4860,4190,10,1380,100,2770,5,1,9805000,486,32.42,1.30,12,3.33,153.00,3828.00,13770,20231205,-63.98,3780,20240909,31.22,13410,-63.01,20240103,3780,31.22,20240909,13410,-63.01,20240103,3780,31.22,20240909,2.49,N,440320,100,9 억,,22614,N,N,0,N,00,N
20241210,121235,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5000,380,2,8.23,1372370080,278150,47.63,4640,5140,4595,6000,3235,4620,4933.92,0.23,0,23156,5386,5002,4716,4332,4046,4860,4190,10,1380,100,2770,10,1,9805000,490,32.68,1.31,12,2.84,153.00,3828.00,13770,20231205,-63.69,3780,20240909,32.28,13410,-62.71,20240103,3780,32.28,20240909,13410,-62.71,20240103,3780,32.28,20240909,2.49,N,440320,100,9 억,,22614,N,N,0,N,00,N
20241210,111235,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5010,390,2,8.44,682477085,141832,24.29,4640,5070,4595,6000,3235,4620,4811.87,0.23,0,7422,5386,5002,4716,4332,4046,4860,4190,10,1380,100,2770,10,1,9805000,491,32.75,1.31,12,1.45,153.00,3828.00,13770,20231205,-63.62,3780,20240909,32.54,13410,-62.64,20240103,3780,32.54,20240909,13410,-62.64,20240103,3780,32.54,20240909,2.49,N,440320,100,9 억,,22614,N,N,0,N,00,N
20241210,101237,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4860,240,2,5.19,385277835,81443,13.95,4640,4975,4595,6000,3235,4620,4730.64,0.23,0,4763,5386,5002,4716,4332,4046,4860,4190,10,1380,100,2770,5,1,9805000,477,31.76,1.27,12,0.83,153.00,3828.00,13770,20231205,-64.71,3780,20240909,28.57,13410,-63.76,20240103,3780,28.57,20240909,13410,-63.76,20240103,3780,28.57,20240909,2.49,N,440320,100,9 억,,22614,N,N,0,N,00,N
20241210,091244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4675,55,2,1.19,160116040,34682,5.94,4640,4675,4595,6000,3235,4620,4616.69,0.23,0,9126,5386,5002,4716,4332,4046,4860,4190,10,1380,100,2770,5,1,9805000,458,30.56,1.22,12,0.35,153.00,3828.00,13770,20231205,-66.05,3780,20240909,23.68,13410,-65.14,20240103,3780,23.68,20240909,13410,-65.14,20240103,3780,23.68,20240909,2.49,N,440320,100,9 억,,22614,N,N,0,N,00,N
20241209,161232,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4620,-125,5,-2.63,2781903270,582039,100.17,4640,5100,4430,6160,3325,4745,4780.03,0.38,0,-14213,5431,5087,4656,4312,3881,5260,4485,10,1415,100,2840,5,1,9805000,453,30.20,1.21,12,5.94,153.00,3828.00,13770,20231205,-66.45,3780,20240909,22.22,13410,-65.55,20240103,3780,22.22,20240909,13410,-65.55,20240103,3780,22.22,20240909,2.64,N,440320,100,9 억,,36837,N,N,0,N,00,N
20241209,151234,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4630,-115,5,-2.42,2735802235,572072,98.46,4640,5100,4430,6160,3325,4745,4782.41,0.38,0,-13474,5431,5087,4656,4312,3881,5260,4485,10,1415,100,2840,5,1,9805000,454,30.26,1.21,12,5.83,153.00,3828.00,13770,20231205,-66.38,3780,20240909,22.49,13410,-65.47,20240103,3780,22.49,20240909,13410,-65.47,20240103,3780,22.49,20240909,2.64,N,440320,100,9 억,,36837,N,N,0,N,00,N
20241209,141232,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4700,-45,5,-0.95,2596669795,542161,93.31,4640,5100,4430,6160,3325,4745,4789.66,0.38,0,-14590,5431,5087,4656,4312,3881,5260,4485,10,1415,100,2840,5,1,9805000,461,30.72,1.23,12,5.53,153.00,3828.00,13770,20231205,-65.87,3780,20240909,24.34,13410,-64.95,20240103,3780,24.34,20240909,13410,-64.95,20240103,3780,24.34,20240909,2.64,N,440320,100,9 억,,36837,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 161234 57 100.00 KOSDAQ N N N N N 5080 460 2 9.96 1892769120 383247 65.62 4640 5140 4595 6000 3235 4620 4938.34 0.23 0 32267 5386 5002 4716 4332 4046 4860 4190 10 1380 100 2770 10 1 9805000 498 33.20 1.33 12 3.91 153.00 3828.00 13770 20231205 -63.11 3780 20240909 34.39 13410 -62.12 20240103 3780 34.39 20240909 13410 -62.12 20240103 3780 34.39 20240909 2.49 N 440320 100 9 억 22614 N N 0 N 00 N
3 20241210 151236 57 100.00 KOSDAQ N N N N N 5010 390 2 8.44 1850654050 374886 64.19 4640 5140 4595 6000 3235 4620 4936.58 0.23 0 32038 5386 5002 4716 4332 4046 4860 4190 10 1380 100 2770 10 1 9805000 491 32.75 1.31 12 3.82 153.00 3828.00 13770 20231205 -63.62 3780 20240909 32.54 13410 -62.64 20240103 3780 32.54 20240909 13410 -62.64 20240103 3780 32.54 20240909 2.49 N 440320 100 9 억 22614 N N 0 N 00 N
4 20241210 141236 57 100.00 KOSDAQ N N N N N 4945 325 2 7.03 1723407270 349464 59.84 4640 5140 4595 6000 3235 4620 4931.57 0.23 0 29378 5386 5002 4716 4332 4046 4860 4190 10 1380 100 2770 5 1 9805000 485 32.32 1.29 12 3.56 153.00 3828.00 13770 20231205 -64.09 3780 20240909 30.82 13410 -63.12 20240103 3780 30.82 20240909 13410 -63.12 20240103 3780 30.82 20240909 2.49 N 440320 100 9 억 22614 N N 0 N 00 N
5 20241210 131238 57 100.00 KOSDAQ N N N N N 4960 340 2 7.36 1611247725 326636 55.93 4640 5140 4595 6000 3235 4620 4932.85 0.23 0 27610 5386 5002 4716 4332 4046 4860 4190 10 1380 100 2770 5 1 9805000 486 32.42 1.30 12 3.33 153.00 3828.00 13770 20231205 -63.98 3780 20240909 31.22 13410 -63.01 20240103 3780 31.22 20240909 13410 -63.01 20240103 3780 31.22 20240909 2.49 N 440320 100 9 억 22614 N N 0 N 00 N
6 20241210 121235 57 100.00 KOSDAQ N N N N N 5000 380 2 8.23 1372370080 278150 47.63 4640 5140 4595 6000 3235 4620 4933.92 0.23 0 23156 5386 5002 4716 4332 4046 4860 4190 10 1380 100 2770 10 1 9805000 490 32.68 1.31 12 2.84 153.00 3828.00 13770 20231205 -63.69 3780 20240909 32.28 13410 -62.71 20240103 3780 32.28 20240909 13410 -62.71 20240103 3780 32.28 20240909 2.49 N 440320 100 9 억 22614 N N 0 N 00 N
7 20241210 111235 57 100.00 KOSDAQ N N N N N 5010 390 2 8.44 682477085 141832 24.29 4640 5070 4595 6000 3235 4620 4811.87 0.23 0 7422 5386 5002 4716 4332 4046 4860 4190 10 1380 100 2770 10 1 9805000 491 32.75 1.31 12 1.45 153.00 3828.00 13770 20231205 -63.62 3780 20240909 32.54 13410 -62.64 20240103 3780 32.54 20240909 13410 -62.64 20240103 3780 32.54 20240909 2.49 N 440320 100 9 억 22614 N N 0 N 00 N
8 20241210 101237 57 100.00 KOSDAQ N N N N N 4860 240 2 5.19 385277835 81443 13.95 4640 4975 4595 6000 3235 4620 4730.64 0.23 0 4763 5386 5002 4716 4332 4046 4860 4190 10 1380 100 2770 5 1 9805000 477 31.76 1.27 12 0.83 153.00 3828.00 13770 20231205 -64.71 3780 20240909 28.57 13410 -63.76 20240103 3780 28.57 20240909 13410 -63.76 20240103 3780 28.57 20240909 2.49 N 440320 100 9 억 22614 N N 0 N 00 N
9 20241210 091244 57 100.00 KOSDAQ N N N N N 4675 55 2 1.19 160116040 34682 5.94 4640 4675 4595 6000 3235 4620 4616.69 0.23 0 9126 5386 5002 4716 4332 4046 4860 4190 10 1380 100 2770 5 1 9805000 458 30.56 1.22 12 0.35 153.00 3828.00 13770 20231205 -66.05 3780 20240909 23.68 13410 -65.14 20240103 3780 23.68 20240909 13410 -65.14 20240103 3780 23.68 20240909 2.49 N 440320 100 9 억 22614 N N 0 N 00 N
10 20241209 161232 57 100.00 KOSDAQ N N N N N 4620 -125 5 -2.63 2781903270 582039 100.17 4640 5100 4430 6160 3325 4745 4780.03 0.38 0 -14213 5431 5087 4656 4312 3881 5260 4485 10 1415 100 2840 5 1 9805000 453 30.20 1.21 12 5.94 153.00 3828.00 13770 20231205 -66.45 3780 20240909 22.22 13410 -65.55 20240103 3780 22.22 20240909 13410 -65.55 20240103 3780 22.22 20240909 2.64 N 440320 100 9 억 36837 N N 0 N 00 N
11 20241209 151234 57 100.00 KOSDAQ N N N N N 4630 -115 5 -2.42 2735802235 572072 98.46 4640 5100 4430 6160 3325 4745 4782.41 0.38 0 -13474 5431 5087 4656 4312 3881 5260 4485 10 1415 100 2840 5 1 9805000 454 30.26 1.21 12 5.83 153.00 3828.00 13770 20231205 -66.38 3780 20240909 22.49 13410 -65.47 20240103 3780 22.49 20240909 13410 -65.47 20240103 3780 22.49 20240909 2.64 N 440320 100 9 억 36837 N N 0 N 00 N
12 20241209 141232 57 100.00 KOSDAQ N N N N N 4700 -45 5 -0.95 2596669795 542161 93.31 4640 5100 4430 6160 3325 4745 4789.66 0.38 0 -14590 5431 5087 4656 4312 3881 5260 4485 10 1415 100 2840 5 1 9805000 461 30.72 1.23 12 5.53 153.00 3828.00 13770 20231205 -65.87 3780 20240909 24.34 13410 -64.95 20240103 3780 24.34 20240909 13410 -64.95 20240103 3780 24.34 20240909 2.64 N 440320 100 9 억 36837 N N 0 N 00 N