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
450520/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
20241210,161245,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3265,-5,5,-0.15,2617423045,801549,212.87,3255,3425,3155,4250,2290,3270,3265.46,0.71,0,13301,3663,3466,3343,3146,3023,3405,3085,74,980,500,2020,5,1,14704578,480,8.59,1.04,12,5.45,380.00,3128.00,10961,20240118,-70.21,2735,20241121,19.38,10961,-70.21,20240118,2735,19.38,20241121,32850,-90.06,20240118,2735,19.38,20241121,3.63,N,450520,500,73 억,,104945,N,N,0,N,00,N
20241210,151248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3240,-30,5,-0.92,2427051740,743148,197.36,3255,3425,3155,4250,2290,3270,3265.91,0.71,0,6211,3663,3466,3343,3146,3023,3405,3085,74,980,500,2020,5,1,14704578,476,8.53,1.04,12,5.05,380.00,3128.00,10961,20240118,-70.44,2735,20241121,18.46,10961,-70.44,20240118,2735,18.46,20241121,32850,-90.14,20240118,2735,18.46,20241121,3.63,N,450520,500,73 억,,104945,N,N,0,N,00,N
20241210,141247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3220,-50,5,-1.53,2100881540,641700,170.42,3255,3425,3155,4250,2290,3270,3273.93,0.71,0,-11489,3663,3466,3343,3146,3023,3405,3085,74,980,500,2020,5,1,14704578,473,8.47,1.03,12,4.36,380.00,3128.00,10961,20240118,-70.62,2735,20241121,17.73,10961,-70.62,20240118,2735,17.73,20241121,32850,-90.20,20240118,2735,17.73,20241121,3.63,N,450520,500,73 억,,104945,N,N,0,N,00,N
20241210,131249,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3175,-95,5,-2.91,1804942545,550179,146.11,3255,3425,3155,4250,2290,3270,3280.65,0.71,0,-8323,3663,3466,3343,3146,3023,3405,3085,74,980,500,2020,5,1,14704578,467,8.36,1.02,12,3.74,380.00,3128.00,10961,20240118,-71.03,2735,20241121,16.09,10961,-71.03,20240118,2735,16.09,20241121,32850,-90.33,20240118,2735,16.09,20241121,3.63,N,450520,500,73 억,,104945,N,N,0,N,00,N
20241210,121246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3175,-95,5,-2.91,1550333880,470025,124.82,3255,3425,3170,4250,2290,3270,3298.41,0.71,0,-37761,3663,3466,3343,3146,3023,3405,3085,74,980,500,2020,5,1,14704578,467,8.36,1.02,12,3.20,380.00,3128.00,10961,20240118,-71.03,2735,20241121,16.09,10961,-71.03,20240118,2735,16.09,20241121,32850,-90.33,20240118,2735,16.09,20241121,3.63,N,450520,500,73 억,,104945,N,N,0,N,00,N
20241210,111246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3295,25,2,0.76,913230280,274011,72.77,3255,3425,3240,4250,2290,3270,3332.83,0.71,0,28881,3663,3466,3343,3146,3023,3405,3085,74,980,500,2020,5,1,14704578,485,8.67,1.05,12,1.86,380.00,3128.00,10961,20240118,-69.94,2735,20241121,20.48,10961,-69.94,20240118,2735,20.48,20241121,32850,-89.97,20240118,2735,20.48,20241121,3.63,N,450520,500,73 억,,104945,N,N,0,N,00,N
20241210,101247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3300,30,2,0.92,564824690,168350,44.71,3255,3425,3240,4250,2290,3270,3355.07,0.71,0,30858,3663,3466,3343,3146,3023,3405,3085,74,980,500,2020,5,1,14704578,485,8.68,1.05,12,1.14,380.00,3128.00,10961,20240118,-69.89,2735,20241121,20.66,10961,-69.89,20240118,2735,20.66,20241121,32850,-89.95,20240118,2735,20.66,20241121,3.63,N,450520,500,73 억,,104945,N,N,0,N,00,N
20241210,091255,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3415,145,2,4.43,203208255,61030,16.21,3255,3425,3240,4250,2290,3270,3329.66,0.71,0,21251,3663,3466,3343,3146,3023,3405,3085,74,980,500,2020,5,1,14704578,502,8.99,1.09,12,0.42,380.00,3128.00,10961,20240118,-68.84,2735,20241121,24.86,10961,-68.84,20240118,2735,24.86,20241121,32850,-89.60,20240118,2735,24.86,20241121,3.63,N,450520,500,73 억,,104945,N,N,0,N,00,N
20241209,161242,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3270,-380,5,-10.41,1242344180,372115,68.25,3500,3540,3220,4745,2555,3650,3338.56,0.61,0,16771,4050,3850,3680,3480,3310,3765,3395,74,1095,500,2260,5,1,14704578,481,8.61,1.05,12,2.53,380.00,3128.00,10961,20240118,-70.17,2735,20241121,19.56,10961,-70.17,20240118,2735,19.56,20241121,32850,-90.05,20240118,2735,19.56,20241121,3.46,N,450520,500,73 억,,89824,N,N,0,N,00,N
20241209,151245,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3290,-360,5,-9.86,1130130475,337876,61.97,3500,3540,3220,4745,2555,3650,3344.68,0.61,0,11280,4050,3850,3680,3480,3310,3765,3395,74,1095,500,2260,5,1,14704578,484,8.66,1.05,12,2.30,380.00,3128.00,10961,20240118,-69.98,2735,20241121,20.29,10961,-69.98,20240118,2735,20.29,20241121,32850,-89.98,20240118,2735,20.29,20241121,3.46,N,450520,500,73 억,,89824,N,N,0,N,00,N
20241209,141243,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3340,-310,5,-8.49,991057815,295782,54.25,3500,3540,3220,4745,2555,3650,3350.50,0.61,0,12663,4050,3850,3680,3480,3310,3765,3395,74,1095,500,2260,5,1,14704578,491,8.79,1.07,12,2.01,380.00,3128.00,10961,20240118,-69.53,2735,20241121,22.12,10961,-69.53,20240118,2735,22.12,20241121,32850,-89.83,20240118,2735,22.12,20241121,3.46,N,450520,500,73 억,,89824,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 161245 57 100.00 KOSDAQ N N N N N 3265 -5 5 -0.15 2617423045 801549 212.87 3255 3425 3155 4250 2290 3270 3265.46 0.71 0 13301 3663 3466 3343 3146 3023 3405 3085 74 980 500 2020 5 1 14704578 480 8.59 1.04 12 5.45 380.00 3128.00 10961 20240118 -70.21 2735 20241121 19.38 10961 -70.21 20240118 2735 19.38 20241121 32850 -90.06 20240118 2735 19.38 20241121 3.63 N 450520 500 73 억 104945 N N 0 N 00 N
3 20241210 151248 57 100.00 KOSDAQ N N N N N 3240 -30 5 -0.92 2427051740 743148 197.36 3255 3425 3155 4250 2290 3270 3265.91 0.71 0 6211 3663 3466 3343 3146 3023 3405 3085 74 980 500 2020 5 1 14704578 476 8.53 1.04 12 5.05 380.00 3128.00 10961 20240118 -70.44 2735 20241121 18.46 10961 -70.44 20240118 2735 18.46 20241121 32850 -90.14 20240118 2735 18.46 20241121 3.63 N 450520 500 73 억 104945 N N 0 N 00 N
4 20241210 141247 57 100.00 KOSDAQ N N N N N 3220 -50 5 -1.53 2100881540 641700 170.42 3255 3425 3155 4250 2290 3270 3273.93 0.71 0 -11489 3663 3466 3343 3146 3023 3405 3085 74 980 500 2020 5 1 14704578 473 8.47 1.03 12 4.36 380.00 3128.00 10961 20240118 -70.62 2735 20241121 17.73 10961 -70.62 20240118 2735 17.73 20241121 32850 -90.20 20240118 2735 17.73 20241121 3.63 N 450520 500 73 억 104945 N N 0 N 00 N
5 20241210 131249 57 100.00 KOSDAQ N N N N N 3175 -95 5 -2.91 1804942545 550179 146.11 3255 3425 3155 4250 2290 3270 3280.65 0.71 0 -8323 3663 3466 3343 3146 3023 3405 3085 74 980 500 2020 5 1 14704578 467 8.36 1.02 12 3.74 380.00 3128.00 10961 20240118 -71.03 2735 20241121 16.09 10961 -71.03 20240118 2735 16.09 20241121 32850 -90.33 20240118 2735 16.09 20241121 3.63 N 450520 500 73 억 104945 N N 0 N 00 N
6 20241210 121246 57 100.00 KOSDAQ N N N N N 3175 -95 5 -2.91 1550333880 470025 124.82 3255 3425 3170 4250 2290 3270 3298.41 0.71 0 -37761 3663 3466 3343 3146 3023 3405 3085 74 980 500 2020 5 1 14704578 467 8.36 1.02 12 3.20 380.00 3128.00 10961 20240118 -71.03 2735 20241121 16.09 10961 -71.03 20240118 2735 16.09 20241121 32850 -90.33 20240118 2735 16.09 20241121 3.63 N 450520 500 73 억 104945 N N 0 N 00 N
7 20241210 111246 57 100.00 KOSDAQ N N N N N 3295 25 2 0.76 913230280 274011 72.77 3255 3425 3240 4250 2290 3270 3332.83 0.71 0 28881 3663 3466 3343 3146 3023 3405 3085 74 980 500 2020 5 1 14704578 485 8.67 1.05 12 1.86 380.00 3128.00 10961 20240118 -69.94 2735 20241121 20.48 10961 -69.94 20240118 2735 20.48 20241121 32850 -89.97 20240118 2735 20.48 20241121 3.63 N 450520 500 73 억 104945 N N 0 N 00 N
8 20241210 101247 57 100.00 KOSDAQ N N N N N 3300 30 2 0.92 564824690 168350 44.71 3255 3425 3240 4250 2290 3270 3355.07 0.71 0 30858 3663 3466 3343 3146 3023 3405 3085 74 980 500 2020 5 1 14704578 485 8.68 1.05 12 1.14 380.00 3128.00 10961 20240118 -69.89 2735 20241121 20.66 10961 -69.89 20240118 2735 20.66 20241121 32850 -89.95 20240118 2735 20.66 20241121 3.63 N 450520 500 73 억 104945 N N 0 N 00 N
9 20241210 091255 57 100.00 KOSDAQ N N N N N 3415 145 2 4.43 203208255 61030 16.21 3255 3425 3240 4250 2290 3270 3329.66 0.71 0 21251 3663 3466 3343 3146 3023 3405 3085 74 980 500 2020 5 1 14704578 502 8.99 1.09 12 0.42 380.00 3128.00 10961 20240118 -68.84 2735 20241121 24.86 10961 -68.84 20240118 2735 24.86 20241121 32850 -89.60 20240118 2735 24.86 20241121 3.63 N 450520 500 73 억 104945 N N 0 N 00 N
10 20241209 161242 57 100.00 KOSDAQ N N N N N 3270 -380 5 -10.41 1242344180 372115 68.25 3500 3540 3220 4745 2555 3650 3338.56 0.61 0 16771 4050 3850 3680 3480 3310 3765 3395 74 1095 500 2260 5 1 14704578 481 8.61 1.05 12 2.53 380.00 3128.00 10961 20240118 -70.17 2735 20241121 19.56 10961 -70.17 20240118 2735 19.56 20241121 32850 -90.05 20240118 2735 19.56 20241121 3.46 N 450520 500 73 억 89824 N N 0 N 00 N
11 20241209 151245 57 100.00 KOSDAQ N N N N N 3290 -360 5 -9.86 1130130475 337876 61.97 3500 3540 3220 4745 2555 3650 3344.68 0.61 0 11280 4050 3850 3680 3480 3310 3765 3395 74 1095 500 2260 5 1 14704578 484 8.66 1.05 12 2.30 380.00 3128.00 10961 20240118 -69.98 2735 20241121 20.29 10961 -69.98 20240118 2735 20.29 20241121 32850 -89.98 20240118 2735 20.29 20241121 3.46 N 450520 500 73 억 89824 N N 0 N 00 N
12 20241209 141243 57 100.00 KOSDAQ N N N N N 3340 -310 5 -8.49 991057815 295782 54.25 3500 3540 3220 4745 2555 3650 3350.50 0.61 0 12663 4050 3850 3680 3480 3310 3765 3395 74 1095 500 2260 5 1 14704578 491 8.79 1.07 12 2.01 380.00 3128.00 10961 20240118 -69.53 2735 20241121 22.12 10961 -69.53 20240118 2735 22.12 20241121 32850 -89.83 20240118 2735 22.12 20241121 3.46 N 450520 500 73 억 89824 N N 0 N 00 N