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
461300/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
20241210,161259,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,12030,580,2,5.07,1284799250,107900,88.71,11370,12120,11370,14880,8020,11450,11907.27,4.32,0,23587,12803,12126,11713,11036,10623,11920,10830,65,3430,500,8010,10,1,13075933,1573,4.22,1.53,12,0.83,2851.00,7880.00,31700,20240830,-62.05,11300,20241209,6.46,31700,-62.05,20240830,11300,6.46,20241209,31700,-62.05,20240830,11300,6.46,20241209,0.81,N,461300,500,65 억,,565496,N,N,0,N,00,N
20241210,151302,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,12060,610,2,5.33,1245273700,104618,86.02,11370,12120,11370,14880,8020,11450,11903.06,4.32,0,23524,12803,12126,11713,11036,10623,11920,10830,65,3430,500,8010,10,1,13075933,1577,4.23,1.53,12,0.80,2851.00,7880.00,31700,20240830,-61.96,11300,20241209,6.73,31700,-61.96,20240830,11300,6.73,20241209,31700,-61.96,20240830,11300,6.73,20241209,0.81,N,461300,500,65 억,,565496,N,N,0,N,00,N
20241210,141302,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,12090,640,2,5.59,1117347450,94023,77.30,11370,12100,11370,14880,8020,11450,11883.77,4.32,0,27333,12803,12126,11713,11036,10623,11920,10830,65,3430,500,8010,10,1,13075933,1581,4.24,1.53,12,0.72,2851.00,7880.00,31700,20240830,-61.86,11300,20241209,6.99,31700,-61.86,20240830,11300,6.99,20241209,31700,-61.86,20240830,11300,6.99,20241209,0.81,N,461300,500,65 억,,565496,N,N,0,N,00,N
20241210,131303,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11990,540,2,4.72,725249340,61222,50.34,11370,12050,11370,14880,8020,11450,11846.23,4.32,0,9108,12803,12126,11713,11036,10623,11920,10830,65,3430,500,8010,10,1,13075933,1568,4.21,1.52,12,0.47,2851.00,7880.00,31700,20240830,-62.18,11300,20241209,6.11,31700,-62.18,20240830,11300,6.11,20241209,31700,-62.18,20240830,11300,6.11,20241209,0.81,N,461300,500,65 억,,565496,N,N,0,N,00,N
20241210,121300,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11950,500,2,4.37,650059860,54920,45.15,11370,12050,11370,14880,8020,11450,11836.49,4.32,0,7112,12803,12126,11713,11036,10623,11920,10830,65,3430,500,8010,10,1,13075933,1563,4.19,1.52,12,0.42,2851.00,7880.00,31700,20240830,-62.30,11300,20241209,5.75,31700,-62.30,20240830,11300,5.75,20241209,31700,-62.30,20240830,11300,5.75,20241209,0.81,N,461300,500,65 억,,565496,N,N,0,N,00,N
20241210,111301,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11770,320,2,2.79,392840700,33320,27.40,11370,12000,11370,14880,8020,11450,11789.95,4.32,0,6199,12803,12126,11713,11036,10623,11920,10830,65,3430,500,8010,10,1,13075933,1539,4.13,1.49,12,0.25,2851.00,7880.00,31700,20240830,-62.87,11300,20241209,4.16,31700,-62.87,20240830,11300,4.16,20241209,31700,-62.87,20240830,11300,4.16,20241209,0.81,N,461300,500,65 억,,565496,N,N,0,N,00,N
20241210,101302,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11790,340,2,2.97,329642150,27947,22.98,11370,12000,11370,14880,8020,11450,11795.27,4.32,0,6730,12803,12126,11713,11036,10623,11920,10830,65,3430,500,8010,10,1,13075933,1542,4.14,1.50,12,0.21,2851.00,7880.00,31700,20240830,-62.81,11300,20241209,4.34,31700,-62.81,20240830,11300,4.34,20241209,31700,-62.81,20240830,11300,4.34,20241209,0.81,N,461300,500,65 억,,565496,N,N,0,N,00,N
20241210,091310,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11790,340,2,2.97,101629470,8666,7.13,11370,11940,11370,14880,8020,11450,11727.41,4.32,0,3365,12803,12126,11713,11036,10623,11920,10830,65,3430,500,8010,10,1,13075933,1542,4.14,1.50,12,0.07,2851.00,7880.00,31700,20240830,-62.81,11300,20241209,4.34,31700,-62.81,20240830,11300,4.34,20241209,31700,-62.81,20240830,11300,4.34,20241209,0.81,N,461300,500,65 억,,565496,N,N,0,N,00,N
20241209,161256,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,11450,-1060,5,-8.47,1390705460,119118,95.64,12220,12390,11300,16260,8760,12510,11675.13,4.51,0,-22790,13856,13182,12716,12042,11576,12950,11810,65,3750,500,8750,10,1,13063433,1496,4.02,1.45,12,0.91,2851.00,7880.00,31700,20240830,-63.88,11300,20241209,1.33,31700,-63.88,20240830,11300,1.33,20241209,31700,-63.88,20240830,11300,1.33,20241209,0.91,N,461300,500,65 억,,589232,N,N,0,N,00,N
20241209,151300,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,11720,-790,5,-6.31,1342151020,114946,92.29,12220,12390,11300,16260,8760,12510,11676.35,4.51,0,-22138,13856,13182,12716,12042,11576,12950,11810,65,3750,500,8750,10,1,13063433,1531,4.11,1.49,12,0.88,2851.00,7880.00,31700,20240830,-63.03,11300,20241209,3.72,31700,-63.03,20240830,11300,3.72,20241209,31700,-63.03,20240830,11300,3.72,20241209,0.91,N,461300,500,65 억,,589232,N,N,0,N,00,N
20241209,141257,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,11400,-1110,5,-8.87,1109668180,94888,76.19,12220,12390,11300,16260,8760,12510,11694.50,4.51,0,-21209,13856,13182,12716,12042,11576,12950,11810,65,3750,500,8750,10,1,13063433,1489,4.00,1.45,12,0.73,2851.00,7880.00,31700,20240830,-64.04,11300,20241209,0.88,31700,-64.04,20240830,11300,0.88,20241209,31700,-64.04,20240830,11300,0.88,20241209,0.91,N,461300,500,65 억,,589232,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 161259 55 60.00 KOSDAQ N N N Y 60 N 12030 580 2 5.07 1284799250 107900 88.71 11370 12120 11370 14880 8020 11450 11907.27 4.32 0 23587 12803 12126 11713 11036 10623 11920 10830 65 3430 500 8010 10 1 13075933 1573 4.22 1.53 12 0.83 2851.00 7880.00 31700 20240830 -62.05 11300 20241209 6.46 31700 -62.05 20240830 11300 6.46 20241209 31700 -62.05 20240830 11300 6.46 20241209 0.81 N 461300 500 65 억 565496 N N 0 N 00 N
3 20241210 151302 55 60.00 KOSDAQ N N N Y 60 N 12060 610 2 5.33 1245273700 104618 86.02 11370 12120 11370 14880 8020 11450 11903.06 4.32 0 23524 12803 12126 11713 11036 10623 11920 10830 65 3430 500 8010 10 1 13075933 1577 4.23 1.53 12 0.80 2851.00 7880.00 31700 20240830 -61.96 11300 20241209 6.73 31700 -61.96 20240830 11300 6.73 20241209 31700 -61.96 20240830 11300 6.73 20241209 0.81 N 461300 500 65 억 565496 N N 0 N 00 N
4 20241210 141302 55 60.00 KOSDAQ N N N Y 60 N 12090 640 2 5.59 1117347450 94023 77.30 11370 12100 11370 14880 8020 11450 11883.77 4.32 0 27333 12803 12126 11713 11036 10623 11920 10830 65 3430 500 8010 10 1 13075933 1581 4.24 1.53 12 0.72 2851.00 7880.00 31700 20240830 -61.86 11300 20241209 6.99 31700 -61.86 20240830 11300 6.99 20241209 31700 -61.86 20240830 11300 6.99 20241209 0.81 N 461300 500 65 억 565496 N N 0 N 00 N
5 20241210 131303 55 60.00 KOSDAQ N N N Y 60 N 11990 540 2 4.72 725249340 61222 50.34 11370 12050 11370 14880 8020 11450 11846.23 4.32 0 9108 12803 12126 11713 11036 10623 11920 10830 65 3430 500 8010 10 1 13075933 1568 4.21 1.52 12 0.47 2851.00 7880.00 31700 20240830 -62.18 11300 20241209 6.11 31700 -62.18 20240830 11300 6.11 20241209 31700 -62.18 20240830 11300 6.11 20241209 0.81 N 461300 500 65 억 565496 N N 0 N 00 N
6 20241210 121300 55 60.00 KOSDAQ N N N Y 60 N 11950 500 2 4.37 650059860 54920 45.15 11370 12050 11370 14880 8020 11450 11836.49 4.32 0 7112 12803 12126 11713 11036 10623 11920 10830 65 3430 500 8010 10 1 13075933 1563 4.19 1.52 12 0.42 2851.00 7880.00 31700 20240830 -62.30 11300 20241209 5.75 31700 -62.30 20240830 11300 5.75 20241209 31700 -62.30 20240830 11300 5.75 20241209 0.81 N 461300 500 65 억 565496 N N 0 N 00 N
7 20241210 111301 55 60.00 KOSDAQ N N N Y 60 N 11770 320 2 2.79 392840700 33320 27.40 11370 12000 11370 14880 8020 11450 11789.95 4.32 0 6199 12803 12126 11713 11036 10623 11920 10830 65 3430 500 8010 10 1 13075933 1539 4.13 1.49 12 0.25 2851.00 7880.00 31700 20240830 -62.87 11300 20241209 4.16 31700 -62.87 20240830 11300 4.16 20241209 31700 -62.87 20240830 11300 4.16 20241209 0.81 N 461300 500 65 억 565496 N N 0 N 00 N
8 20241210 101302 55 60.00 KOSDAQ N N N Y 60 N 11790 340 2 2.97 329642150 27947 22.98 11370 12000 11370 14880 8020 11450 11795.27 4.32 0 6730 12803 12126 11713 11036 10623 11920 10830 65 3430 500 8010 10 1 13075933 1542 4.14 1.50 12 0.21 2851.00 7880.00 31700 20240830 -62.81 11300 20241209 4.34 31700 -62.81 20240830 11300 4.34 20241209 31700 -62.81 20240830 11300 4.34 20241209 0.81 N 461300 500 65 억 565496 N N 0 N 00 N
9 20241210 091310 55 60.00 KOSDAQ N N N Y 60 N 11790 340 2 2.97 101629470 8666 7.13 11370 11940 11370 14880 8020 11450 11727.41 4.32 0 3365 12803 12126 11713 11036 10623 11920 10830 65 3430 500 8010 10 1 13075933 1542 4.14 1.50 12 0.07 2851.00 7880.00 31700 20240830 -62.81 11300 20241209 4.34 31700 -62.81 20240830 11300 4.34 20241209 31700 -62.81 20240830 11300 4.34 20241209 0.81 N 461300 500 65 억 565496 N N 0 N 00 N
10 20241209 161256 55 60.00 KOSDAQ 신저가 N N N Y 60 N 11450 -1060 5 -8.47 1390705460 119118 95.64 12220 12390 11300 16260 8760 12510 11675.13 4.51 0 -22790 13856 13182 12716 12042 11576 12950 11810 65 3750 500 8750 10 1 13063433 1496 4.02 1.45 12 0.91 2851.00 7880.00 31700 20240830 -63.88 11300 20241209 1.33 31700 -63.88 20240830 11300 1.33 20241209 31700 -63.88 20240830 11300 1.33 20241209 0.91 N 461300 500 65 억 589232 N N 0 N 00 N
11 20241209 151300 55 60.00 KOSDAQ 신저가 N N N Y 60 N 11720 -790 5 -6.31 1342151020 114946 92.29 12220 12390 11300 16260 8760 12510 11676.35 4.51 0 -22138 13856 13182 12716 12042 11576 12950 11810 65 3750 500 8750 10 1 13063433 1531 4.11 1.49 12 0.88 2851.00 7880.00 31700 20240830 -63.03 11300 20241209 3.72 31700 -63.03 20240830 11300 3.72 20241209 31700 -63.03 20240830 11300 3.72 20241209 0.91 N 461300 500 65 억 589232 N N 0 N 00 N
12 20241209 141257 55 60.00 KOSDAQ 신저가 N N N Y 60 N 11400 -1110 5 -8.87 1109668180 94888 76.19 12220 12390 11300 16260 8760 12510 11694.50 4.51 0 -21209 13856 13182 12716 12042 11576 12950 11810 65 3750 500 8750 10 1 13063433 1489 4.00 1.45 12 0.73 2851.00 7880.00 31700 20240830 -64.04 11300 20241209 0.88 31700 -64.04 20240830 11300 0.88 20241209 31700 -64.04 20240830 11300 0.88 20241209 0.91 N 461300 500 65 억 589232 N N 0 N 00 N