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
014100/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
20241210,160305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,308,2,16.15,141237451,67922,267.31,1907,2215,1857,2475,1335,1907,2064.70,0.37,0,1155,2024,1965,1903,1844,1782,1934,1813,59,568,500,1290,5,1,11800000,261,3.74,0.29,12,0.58,593.00,7762.00,3725,20240322,-40.54,1790,20241206,23.74,3725,-40.54,20240322,1790,23.74,20241206,3725,-40.54,20240322,1790,23.74,20241206,0.00,N,014100,500,59 억,,43670,N,N,0,N,00,N
20241210,150305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,218,2,11.43,106235921,52011,204.70,1907,2160,1857,2475,1335,1907,2042.57,0.37,0,1010,2024,1965,1903,1844,1782,1934,1813,59,568,500,1290,5,1,11800000,251,3.58,0.27,12,0.44,593.00,7762.00,3725,20240322,-42.95,1790,20241206,18.72,3725,-42.95,20240322,1790,18.72,20241206,3725,-42.95,20240322,1790,18.72,20241206,0.00,N,014100,500,59 억,,43670,N,N,0,N,00,N
20241210,140305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,93,2,4.88,38893506,19811,77.97,1907,2000,1857,2475,1335,1907,1963.23,0.37,0,1319,2024,1965,1903,1844,1782,1934,1813,59,568,500,1290,5,1,11800000,236,3.37,0.26,12,0.17,593.00,7762.00,3725,20240322,-46.31,1790,20241206,11.73,3725,-46.31,20240322,1790,11.73,20241206,3725,-46.31,20240322,1790,11.73,20241206,0.00,N,014100,500,59 억,,43670,N,N,0,N,00,N
20241210,130303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1975,68,2,3.57,21535529,11082,43.61,1907,1994,1857,2475,1335,1907,1943.29,0.37,0,1135,2024,1965,1903,1844,1782,1934,1813,59,568,500,1290,1,1,11800000,233,3.33,0.25,12,0.09,593.00,7762.00,3725,20240322,-46.98,1790,20241206,10.34,3725,-46.98,20240322,1790,10.34,20241206,3725,-46.98,20240322,1790,10.34,20241206,0.00,N,014100,500,59 억,,43670,N,N,0,N,00,N
20241210,120304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1989,82,2,4.30,17604092,9083,35.75,1907,1994,1857,2475,1335,1907,1938.14,0.37,0,716,2024,1965,1903,1844,1782,1934,1813,59,568,500,1290,1,1,11800000,235,3.35,0.26,12,0.08,593.00,7762.00,3725,20240322,-46.60,1790,20241206,11.12,3725,-46.60,20240322,1790,11.12,20241206,3725,-46.60,20240322,1790,11.12,20241206,0.00,N,014100,500,59 억,,43670,N,N,0,N,00,N
20241210,110304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,83,2,4.35,15398158,7974,31.38,1907,1994,1857,2475,1335,1907,1931.05,0.37,0,1148,2024,1965,1903,1844,1782,1934,1813,59,568,500,1290,1,1,11800000,235,3.36,0.26,12,0.07,593.00,7762.00,3725,20240322,-46.58,1790,20241206,11.17,3725,-46.58,20240322,1790,11.17,20241206,3725,-46.58,20240322,1790,11.17,20241206,0.00,N,014100,500,59 억,,43670,N,N,0,N,00,N
20241210,100304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1950,43,2,2.25,11803726,6151,24.21,1907,1985,1857,2475,1335,1907,1918.99,0.37,0,1304,2024,1965,1903,1844,1782,1934,1813,59,568,500,1290,1,1,11800000,230,3.29,0.25,12,0.05,593.00,7762.00,3725,20240322,-47.65,1790,20241206,8.94,3725,-47.65,20240322,1790,8.94,20241206,3725,-47.65,20240322,1790,8.94,20241206,0.00,N,014100,500,59 억,,43670,N,N,0,N,00,N
20241210,090307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1907,0,3,0.00,1422622,746,2.94,1907,1907,1907,2475,1335,1907,1907.00,0.37,0,0,2024,1965,1903,1844,1782,1934,1813,59,568,500,1290,1,1,11800000,225,3.22,0.25,12,0.01,593.00,7762.00,3725,20240322,-48.81,1790,20241206,6.54,3725,-48.81,20240322,1790,6.54,20241206,3725,-48.81,20240322,1790,6.54,20241206,0.00,N,014100,500,59 억,,43670,N,N,0,N,00,N
20241209,160302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1907,-58,5,-2.95,48205164,25409,90.13,1935,1962,1841,2550,1376,1965,1897.15,0.36,0,1010,2125,2044,1917,1836,1709,2085,1877,59,585,500,1330,1,1,11800000,225,3.22,0.25,12,0.22,593.00,7762.00,3725,20240322,-48.81,1790,20241206,6.54,3725,-48.81,20240322,1790,6.54,20241206,3725,-48.81,20240322,1790,6.54,20241206,0.00,N,014100,500,59 억,,42780,N,N,0,N,00,N
20241209,150305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1919,-46,5,-2.34,42182131,22194,78.72,1935,1962,1845,2550,1376,1965,1900.59,0.36,0,800,2125,2044,1917,1836,1709,2085,1877,59,585,500,1330,1,1,11800000,226,3.24,0.25,12,0.19,593.00,7762.00,3725,20240322,-48.48,1790,20241206,7.21,3725,-48.48,20240322,1790,7.21,20241206,3725,-48.48,20240322,1790,7.21,20241206,0.00,N,014100,500,59 억,,42780,N,N,0,N,00,N
20241209,140305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1940,-25,5,-1.27,41964750,22081,78.32,1935,1962,1845,2550,1376,1965,1900.47,0.36,0,800,2125,2044,1917,1836,1709,2085,1877,59,585,500,1330,1,1,11800000,229,3.27,0.25,12,0.19,593.00,7762.00,3725,20240322,-47.92,1790,20241206,8.38,3725,-47.92,20240322,1790,8.38,20241206,3725,-47.92,20240322,1790,8.38,20241206,0.00,N,014100,500,59 억,,42780,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 160305 57 100.00 KOSDAQ 유통 N N N N N 2215 308 2 16.15 141237451 67922 267.31 1907 2215 1857 2475 1335 1907 2064.70 0.37 0 1155 2024 1965 1903 1844 1782 1934 1813 59 568 500 1290 5 1 11800000 261 3.74 0.29 12 0.58 593.00 7762.00 3725 20240322 -40.54 1790 20241206 23.74 3725 -40.54 20240322 1790 23.74 20241206 3725 -40.54 20240322 1790 23.74 20241206 0.00 N 014100 500 59 억 43670 N N 0 N 00 N
3 20241210 150305 57 100.00 KOSDAQ 유통 N N N N N 2125 218 2 11.43 106235921 52011 204.70 1907 2160 1857 2475 1335 1907 2042.57 0.37 0 1010 2024 1965 1903 1844 1782 1934 1813 59 568 500 1290 5 1 11800000 251 3.58 0.27 12 0.44 593.00 7762.00 3725 20240322 -42.95 1790 20241206 18.72 3725 -42.95 20240322 1790 18.72 20241206 3725 -42.95 20240322 1790 18.72 20241206 0.00 N 014100 500 59 억 43670 N N 0 N 00 N
4 20241210 140305 57 100.00 KOSDAQ 유통 N N N N N 2000 93 2 4.88 38893506 19811 77.97 1907 2000 1857 2475 1335 1907 1963.23 0.37 0 1319 2024 1965 1903 1844 1782 1934 1813 59 568 500 1290 5 1 11800000 236 3.37 0.26 12 0.17 593.00 7762.00 3725 20240322 -46.31 1790 20241206 11.73 3725 -46.31 20240322 1790 11.73 20241206 3725 -46.31 20240322 1790 11.73 20241206 0.00 N 014100 500 59 억 43670 N N 0 N 00 N
5 20241210 130303 57 100.00 KOSDAQ 유통 N N N N N 1975 68 2 3.57 21535529 11082 43.61 1907 1994 1857 2475 1335 1907 1943.29 0.37 0 1135 2024 1965 1903 1844 1782 1934 1813 59 568 500 1290 1 1 11800000 233 3.33 0.25 12 0.09 593.00 7762.00 3725 20240322 -46.98 1790 20241206 10.34 3725 -46.98 20240322 1790 10.34 20241206 3725 -46.98 20240322 1790 10.34 20241206 0.00 N 014100 500 59 억 43670 N N 0 N 00 N
6 20241210 120304 57 100.00 KOSDAQ 유통 N N N N N 1989 82 2 4.30 17604092 9083 35.75 1907 1994 1857 2475 1335 1907 1938.14 0.37 0 716 2024 1965 1903 1844 1782 1934 1813 59 568 500 1290 1 1 11800000 235 3.35 0.26 12 0.08 593.00 7762.00 3725 20240322 -46.60 1790 20241206 11.12 3725 -46.60 20240322 1790 11.12 20241206 3725 -46.60 20240322 1790 11.12 20241206 0.00 N 014100 500 59 억 43670 N N 0 N 00 N
7 20241210 110304 57 100.00 KOSDAQ 유통 N N N N N 1990 83 2 4.35 15398158 7974 31.38 1907 1994 1857 2475 1335 1907 1931.05 0.37 0 1148 2024 1965 1903 1844 1782 1934 1813 59 568 500 1290 1 1 11800000 235 3.36 0.26 12 0.07 593.00 7762.00 3725 20240322 -46.58 1790 20241206 11.17 3725 -46.58 20240322 1790 11.17 20241206 3725 -46.58 20240322 1790 11.17 20241206 0.00 N 014100 500 59 억 43670 N N 0 N 00 N
8 20241210 100304 57 100.00 KOSDAQ 유통 N N N N N 1950 43 2 2.25 11803726 6151 24.21 1907 1985 1857 2475 1335 1907 1918.99 0.37 0 1304 2024 1965 1903 1844 1782 1934 1813 59 568 500 1290 1 1 11800000 230 3.29 0.25 12 0.05 593.00 7762.00 3725 20240322 -47.65 1790 20241206 8.94 3725 -47.65 20240322 1790 8.94 20241206 3725 -47.65 20240322 1790 8.94 20241206 0.00 N 014100 500 59 억 43670 N N 0 N 00 N
9 20241210 090307 57 100.00 KOSDAQ 유통 N N N N N 1907 0 3 0.00 1422622 746 2.94 1907 1907 1907 2475 1335 1907 1907.00 0.37 0 0 2024 1965 1903 1844 1782 1934 1813 59 568 500 1290 1 1 11800000 225 3.22 0.25 12 0.01 593.00 7762.00 3725 20240322 -48.81 1790 20241206 6.54 3725 -48.81 20240322 1790 6.54 20241206 3725 -48.81 20240322 1790 6.54 20241206 0.00 N 014100 500 59 억 43670 N N 0 N 00 N
10 20241209 160302 57 100.00 KOSDAQ 유통 N N N N N 1907 -58 5 -2.95 48205164 25409 90.13 1935 1962 1841 2550 1376 1965 1897.15 0.36 0 1010 2125 2044 1917 1836 1709 2085 1877 59 585 500 1330 1 1 11800000 225 3.22 0.25 12 0.22 593.00 7762.00 3725 20240322 -48.81 1790 20241206 6.54 3725 -48.81 20240322 1790 6.54 20241206 3725 -48.81 20240322 1790 6.54 20241206 0.00 N 014100 500 59 억 42780 N N 0 N 00 N
11 20241209 150305 57 100.00 KOSDAQ 유통 N N N N N 1919 -46 5 -2.34 42182131 22194 78.72 1935 1962 1845 2550 1376 1965 1900.59 0.36 0 800 2125 2044 1917 1836 1709 2085 1877 59 585 500 1330 1 1 11800000 226 3.24 0.25 12 0.19 593.00 7762.00 3725 20240322 -48.48 1790 20241206 7.21 3725 -48.48 20240322 1790 7.21 20241206 3725 -48.48 20240322 1790 7.21 20241206 0.00 N 014100 500 59 억 42780 N N 0 N 00 N
12 20241209 140305 57 100.00 KOSDAQ 유통 N N N N N 1940 -25 5 -1.27 41964750 22081 78.32 1935 1962 1845 2550 1376 1965 1900.47 0.36 0 800 2125 2044 1917 1836 1709 2085 1877 59 585 500 1330 1 1 11800000 229 3.27 0.25 12 0.19 593.00 7762.00 3725 20240322 -47.92 1790 20241206 8.38 3725 -47.92 20240322 1790 8.38 20241206 3725 -47.92 20240322 1790 8.38 20241206 0.00 N 014100 500 59 억 42780 N N 0 N 00 N