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
014470/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
20241210,160307,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1931,139,2,7.76,8447664537,4427587,137.78,1791,2070,1710,2325,1255,1792,1908.13,0.00,0,71062,2094,1942,1833,1681,1572,1888,1627,300,533,500,1110,1,1,60052260,1160,-4.46,0.66,12,7.37,-433.00,2941.00,3870,20231204,-50.10,1501,20241114,28.65,3170,-39.09,20240102,1501,28.65,20241114,3620,-46.66,20231211,1501,28.65,20241114,2.13,N,014470,500,300 억,,0,N,N,0,N,00,N
20241210,150307,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1906,114,2,6.36,8203286913,4300049,133.81,1791,2070,1710,2325,1255,1792,1907.92,0.00,0,55089,2094,1942,1833,1681,1572,1888,1627,300,533,500,1110,1,1,60052260,1145,-4.40,0.65,12,7.16,-433.00,2941.00,3870,20231204,-50.75,1501,20241114,26.98,3170,-39.87,20240102,1501,26.98,20241114,3620,-47.35,20231211,1501,26.98,20241114,2.13,N,014470,500,300 억,,0,N,N,0,N,00,N
20241210,140307,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1903,111,2,6.19,7759888417,4067536,126.58,1791,2070,1710,2325,1255,1792,1907.98,0.00,0,12318,2094,1942,1833,1681,1572,1888,1627,300,533,500,1110,1,1,60052260,1143,-4.39,0.65,12,6.77,-433.00,2941.00,3870,20231204,-50.83,1501,20241114,26.78,3170,-39.97,20240102,1501,26.78,20241114,3620,-47.43,20231211,1501,26.78,20241114,2.13,N,014470,500,300 억,,0,N,N,0,N,00,N
20241210,130305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1918,126,2,7.03,7458149716,3908875,121.64,1791,2070,1710,2325,1255,1792,1908.23,0.00,0,-13184,2094,1942,1833,1681,1572,1888,1627,300,533,500,1110,1,1,60052260,1152,-4.43,0.65,12,6.51,-433.00,2941.00,3870,20231204,-50.44,1501,20241114,27.78,3170,-39.50,20240102,1501,27.78,20241114,3620,-47.02,20231211,1501,27.78,20241114,2.13,N,014470,500,300 억,,0,N,N,0,N,00,N
20241210,120306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1939,147,2,8.20,4469461282,2401151,74.72,1791,1970,1710,2325,1255,1792,1861.60,0.00,0,14562,2094,1942,1833,1681,1572,1888,1627,300,533,500,1110,1,1,60052260,1164,-4.48,0.66,12,4.00,-433.00,2941.00,3870,20231204,-49.90,1501,20241114,29.18,3170,-38.83,20240102,1501,29.18,20241114,3620,-46.44,20231211,1501,29.18,20241114,2.13,N,014470,500,300 억,,0,N,N,0,N,00,N
20241210,110306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1840,48,2,2.68,2340440387,1294740,40.29,1791,1869,1710,2325,1255,1792,1807.74,0.00,0,52902,2094,1942,1833,1681,1572,1888,1627,300,533,500,1110,1,1,60052260,1105,-4.25,0.63,12,2.16,-433.00,2941.00,3870,20231204,-52.45,1501,20241114,22.58,3170,-41.96,20240102,1501,22.58,20241114,3620,-49.17,20231211,1501,22.58,20241114,2.13,N,014470,500,300 억,,0,N,N,0,N,00,N
20241210,100306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1839,47,2,2.62,1908698787,1060926,33.01,1791,1869,1710,2325,1255,1792,1799.14,0.00,0,-4478,2094,1942,1833,1681,1572,1888,1627,300,533,500,1110,1,1,60052260,1104,-4.25,0.63,12,1.77,-433.00,2941.00,3870,20231204,-52.48,1501,20241114,22.52,3170,-41.99,20240102,1501,22.52,20241114,3620,-49.20,20231211,1501,22.52,20241114,2.13,N,014470,500,300 억,,0,N,N,0,N,00,N
20241210,090308,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1751,-41,5,-2.29,147836849,84305,2.62,1791,1791,1720,2325,1255,1792,1749.85,0.00,0,22974,2094,1942,1833,1681,1572,1888,1627,300,533,500,1110,1,1,60052260,1052,-4.04,0.60,12,0.14,-433.00,2941.00,3870,20231204,-54.75,1501,20241114,16.66,3170,-44.76,20240102,1501,16.66,20241114,3620,-51.63,20231211,1501,16.66,20241114,2.13,N,014470,500,300 억,,0,N,N,0,N,00,N
20241209,160304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1792,-114,5,-5.98,5913897256,3195863,46.44,1817,1985,1724,2475,1335,1906,1850.13,0.00,0,58555,2308,2106,1923,1721,1538,2208,1823,300,569,500,1180,1,1,60052260,1076,-4.14,0.61,12,5.32,-433.00,2941.00,3870,20231204,-53.70,1501,20241114,19.39,3170,-43.47,20240102,1501,19.39,20241114,3620,-50.50,20231211,1501,19.39,20241114,2.09,N,014470,500,300 억,,0,N,N,0,N,00,N
20241209,150307,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1769,-137,5,-7.19,5775123766,3118089,45.31,1817,1985,1724,2475,1335,1906,1851.62,0.00,0,61697,2308,2106,1923,1721,1538,2208,1823,300,569,500,1180,1,1,60052260,1062,-4.09,0.60,12,5.19,-433.00,2941.00,3870,20231204,-54.29,1501,20241114,17.85,3170,-44.20,20240102,1501,17.85,20241114,3620,-51.13,20231211,1501,17.85,20241114,2.09,N,014470,500,300 억,,0,N,N,0,N,00,N
20241209,140307,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1792,-114,5,-5.98,5371120407,2890755,42.01,1817,1985,1724,2475,1335,1906,1857.54,0.00,0,60187,2308,2106,1923,1721,1538,2208,1823,300,569,500,1180,1,1,60052260,1076,-4.14,0.61,12,4.81,-433.00,2941.00,3870,20231204,-53.70,1501,20241114,19.39,3170,-43.47,20240102,1501,19.39,20241114,3620,-50.50,20231211,1501,19.39,20241114,2.09,N,014470,500,300 억,,0,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 160307 57 100.00 KOSDAQ N N N N N 1931 139 2 7.76 8447664537 4427587 137.78 1791 2070 1710 2325 1255 1792 1908.13 0.00 0 71062 2094 1942 1833 1681 1572 1888 1627 300 533 500 1110 1 1 60052260 1160 -4.46 0.66 12 7.37 -433.00 2941.00 3870 20231204 -50.10 1501 20241114 28.65 3170 -39.09 20240102 1501 28.65 20241114 3620 -46.66 20231211 1501 28.65 20241114 2.13 N 014470 500 300 억 0 N N 0 N 00 N
3 20241210 150307 57 100.00 KOSDAQ N N N N N 1906 114 2 6.36 8203286913 4300049 133.81 1791 2070 1710 2325 1255 1792 1907.92 0.00 0 55089 2094 1942 1833 1681 1572 1888 1627 300 533 500 1110 1 1 60052260 1145 -4.40 0.65 12 7.16 -433.00 2941.00 3870 20231204 -50.75 1501 20241114 26.98 3170 -39.87 20240102 1501 26.98 20241114 3620 -47.35 20231211 1501 26.98 20241114 2.13 N 014470 500 300 억 0 N N 0 N 00 N
4 20241210 140307 57 100.00 KOSDAQ N N N N N 1903 111 2 6.19 7759888417 4067536 126.58 1791 2070 1710 2325 1255 1792 1907.98 0.00 0 12318 2094 1942 1833 1681 1572 1888 1627 300 533 500 1110 1 1 60052260 1143 -4.39 0.65 12 6.77 -433.00 2941.00 3870 20231204 -50.83 1501 20241114 26.78 3170 -39.97 20240102 1501 26.78 20241114 3620 -47.43 20231211 1501 26.78 20241114 2.13 N 014470 500 300 억 0 N N 0 N 00 N
5 20241210 130305 57 100.00 KOSDAQ N N N N N 1918 126 2 7.03 7458149716 3908875 121.64 1791 2070 1710 2325 1255 1792 1908.23 0.00 0 -13184 2094 1942 1833 1681 1572 1888 1627 300 533 500 1110 1 1 60052260 1152 -4.43 0.65 12 6.51 -433.00 2941.00 3870 20231204 -50.44 1501 20241114 27.78 3170 -39.50 20240102 1501 27.78 20241114 3620 -47.02 20231211 1501 27.78 20241114 2.13 N 014470 500 300 억 0 N N 0 N 00 N
6 20241210 120306 57 100.00 KOSDAQ N N N N N 1939 147 2 8.20 4469461282 2401151 74.72 1791 1970 1710 2325 1255 1792 1861.60 0.00 0 14562 2094 1942 1833 1681 1572 1888 1627 300 533 500 1110 1 1 60052260 1164 -4.48 0.66 12 4.00 -433.00 2941.00 3870 20231204 -49.90 1501 20241114 29.18 3170 -38.83 20240102 1501 29.18 20241114 3620 -46.44 20231211 1501 29.18 20241114 2.13 N 014470 500 300 억 0 N N 0 N 00 N
7 20241210 110306 57 100.00 KOSDAQ N N N N N 1840 48 2 2.68 2340440387 1294740 40.29 1791 1869 1710 2325 1255 1792 1807.74 0.00 0 52902 2094 1942 1833 1681 1572 1888 1627 300 533 500 1110 1 1 60052260 1105 -4.25 0.63 12 2.16 -433.00 2941.00 3870 20231204 -52.45 1501 20241114 22.58 3170 -41.96 20240102 1501 22.58 20241114 3620 -49.17 20231211 1501 22.58 20241114 2.13 N 014470 500 300 억 0 N N 0 N 00 N
8 20241210 100306 57 100.00 KOSDAQ N N N N N 1839 47 2 2.62 1908698787 1060926 33.01 1791 1869 1710 2325 1255 1792 1799.14 0.00 0 -4478 2094 1942 1833 1681 1572 1888 1627 300 533 500 1110 1 1 60052260 1104 -4.25 0.63 12 1.77 -433.00 2941.00 3870 20231204 -52.48 1501 20241114 22.52 3170 -41.99 20240102 1501 22.52 20241114 3620 -49.20 20231211 1501 22.52 20241114 2.13 N 014470 500 300 억 0 N N 0 N 00 N
9 20241210 090308 57 100.00 KOSDAQ N N N N N 1751 -41 5 -2.29 147836849 84305 2.62 1791 1791 1720 2325 1255 1792 1749.85 0.00 0 22974 2094 1942 1833 1681 1572 1888 1627 300 533 500 1110 1 1 60052260 1052 -4.04 0.60 12 0.14 -433.00 2941.00 3870 20231204 -54.75 1501 20241114 16.66 3170 -44.76 20240102 1501 16.66 20241114 3620 -51.63 20231211 1501 16.66 20241114 2.13 N 014470 500 300 억 0 N N 0 N 00 N
10 20241209 160304 57 100.00 KOSDAQ N N N N N 1792 -114 5 -5.98 5913897256 3195863 46.44 1817 1985 1724 2475 1335 1906 1850.13 0.00 0 58555 2308 2106 1923 1721 1538 2208 1823 300 569 500 1180 1 1 60052260 1076 -4.14 0.61 12 5.32 -433.00 2941.00 3870 20231204 -53.70 1501 20241114 19.39 3170 -43.47 20240102 1501 19.39 20241114 3620 -50.50 20231211 1501 19.39 20241114 2.09 N 014470 500 300 억 0 N N 0 N 00 N
11 20241209 150307 57 100.00 KOSDAQ N N N N N 1769 -137 5 -7.19 5775123766 3118089 45.31 1817 1985 1724 2475 1335 1906 1851.62 0.00 0 61697 2308 2106 1923 1721 1538 2208 1823 300 569 500 1180 1 1 60052260 1062 -4.09 0.60 12 5.19 -433.00 2941.00 3870 20231204 -54.29 1501 20241114 17.85 3170 -44.20 20240102 1501 17.85 20241114 3620 -51.13 20231211 1501 17.85 20241114 2.09 N 014470 500 300 억 0 N N 0 N 00 N
12 20241209 140307 57 100.00 KOSDAQ N N N N N 1792 -114 5 -5.98 5371120407 2890755 42.01 1817 1985 1724 2475 1335 1906 1857.54 0.00 0 60187 2308 2106 1923 1721 1538 2208 1823 300 569 500 1180 1 1 60052260 1076 -4.14 0.61 12 4.81 -433.00 2941.00 3870 20231204 -53.70 1501 20241114 19.39 3170 -43.47 20240102 1501 19.39 20241114 3620 -50.50 20231211 1501 19.39 20241114 2.09 N 014470 500 300 억 0 N N 0 N 00 N