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
016670/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
20241210,160317,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,345,2,10.13,111382770,30284,132.26,3405,3825,3405,4425,2385,3405,3681.75,0.89,0,3376,3668,3536,3453,3321,3238,3495,3280,25,1020,500,2040,5,1,4941846,185,-5.10,0.25,12,0.61,-736.00,14733.00,17158,20240112,-78.14,3245,20241114,15.56,17158,-78.14,20240112,3245,15.56,20241114,7920,-52.65,20240724,191,1863.35,20240313,0.00,N,016670,500,24 억,,44055,N,N,0,N,00,N
20241210,150316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,340,2,9.99,106621355,29010,126.69,3405,3825,3405,4425,2385,3405,3679.27,0.89,0,3300,3668,3536,3453,3321,3238,3495,3280,25,1020,500,2040,5,1,4941846,185,-5.09,0.25,12,0.59,-736.00,14733.00,17158,20240112,-78.17,3245,20241114,15.41,17158,-78.17,20240112,3245,15.41,20241114,7920,-52.71,20240724,191,1860.73,20240313,0.00,N,016670,500,24 억,,44055,N,N,0,N,00,N
20241210,140316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,325,2,9.54,94939115,25889,113.06,3405,3825,3405,4425,2385,3405,3671.45,0.89,0,3201,3668,3536,3453,3321,3238,3495,3280,25,1020,500,2040,5,1,4941846,184,-5.07,0.25,12,0.52,-736.00,14733.00,17158,20240112,-78.26,3245,20241114,14.95,17158,-78.26,20240112,3245,14.95,20241114,7920,-52.90,20240724,191,1852.88,20240313,0.00,N,016670,500,24 억,,44055,N,N,0,N,00,N
20241210,130315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,350,2,10.28,93955340,25626,111.91,3405,3825,3405,4425,2385,3405,3670.73,0.89,0,3190,3668,3536,3453,3321,3238,3495,3280,25,1020,500,2040,5,1,4941846,186,-5.10,0.25,12,0.52,-736.00,14733.00,17158,20240112,-78.12,3245,20241114,15.72,17158,-78.12,20240112,3245,15.72,20241114,7920,-52.59,20240724,191,1865.97,20240313,0.00,N,016670,500,24 억,,44055,N,N,0,N,00,N
20241210,120315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,255,2,7.49,50102195,13923,60.80,3405,3690,3405,4425,2385,3405,3604.50,0.89,0,3200,3668,3536,3453,3321,3238,3495,3280,25,1020,500,2040,5,1,4941846,181,-4.97,0.25,12,0.28,-736.00,14733.00,17158,20240112,-78.67,3245,20241114,12.79,17158,-78.67,20240112,3245,12.79,20241114,7920,-53.79,20240724,191,1816.23,20240313,0.00,N,016670,500,24 억,,44055,N,N,0,N,00,N
20241210,110315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,255,2,7.49,25828330,7300,31.88,3405,3680,3405,4425,2385,3405,3546.19,0.89,0,1418,3668,3536,3453,3321,3238,3495,3280,25,1020,500,2040,5,1,4941846,181,-4.97,0.25,12,0.15,-736.00,14733.00,17158,20240112,-78.67,3245,20241114,12.79,17158,-78.67,20240112,3245,12.79,20241114,7920,-53.79,20240724,191,1816.23,20240313,0.00,N,016670,500,24 억,,44055,N,N,0,N,00,N
20241210,100315,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,245,2,7.20,22401510,6360,27.78,3405,3680,3405,4425,2385,3405,3530.48,0.89,0,1215,3668,3536,3453,3321,3238,3495,3280,25,1020,500,2040,5,1,4941846,180,-4.96,0.25,12,0.13,-736.00,14733.00,17158,20240112,-78.73,3245,20241114,12.48,17158,-78.73,20240112,3245,12.48,20241114,7920,-53.91,20240724,191,1810.99,20240313,0.00,N,016670,500,24 억,,44055,N,N,0,N,00,N
20241210,090318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,60,2,1.76,9052340,2656,11.60,3405,3465,3405,4425,2385,3405,3408.87,0.89,0,377,3668,3536,3453,3321,3238,3495,3280,25,1020,500,2040,5,1,4941846,171,-4.71,0.24,12,0.05,-736.00,14733.00,17158,20240112,-79.81,3245,20241114,6.78,17158,-79.81,20240112,3245,6.78,20241114,7920,-56.25,20240724,191,1714.14,20240313,0.00,N,016670,500,24 억,,44055,N,N,0,N,00,N
20241209,160313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,-185,5,-5.15,78680990,22898,58.39,3585,3585,3370,4665,2515,3590,3436.14,0.90,0,-219,3956,3772,3636,3452,3316,3705,3385,25,1075,500,2150,5,1,4941846,168,-4.63,0.23,12,0.46,-736.00,14733.00,17158,20240112,-80.16,3245,20241114,4.93,17158,-80.16,20240112,3245,4.93,20241114,7920,-57.01,20240724,191,1682.72,20240313,0.00,N,016670,500,24 억,,44240,N,N,0,N,00,N
20241209,150316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-60,5,-1.67,75836660,22074,56.29,3585,3585,3370,4665,2515,3590,3435.55,0.90,0,-197,3956,3772,3636,3452,3316,3705,3385,25,1075,500,2150,5,1,4941846,174,-4.80,0.24,12,0.45,-736.00,14733.00,17158,20240112,-79.43,3245,20241114,8.78,17158,-79.43,20240112,3245,8.78,20241114,7920,-55.43,20240724,191,1748.17,20240313,0.00,N,016670,500,24 억,,44240,N,N,0,N,00,N
20241209,140316,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3545,-45,5,-1.25,63970460,18725,47.75,3585,3585,3370,4665,2515,3590,3416.29,0.90,0,1029,3956,3772,3636,3452,3316,3705,3385,25,1075,500,2150,5,1,4941846,175,-4.82,0.24,12,0.38,-736.00,14733.00,17158,20240112,-79.34,3245,20241114,9.24,17158,-79.34,20240112,3245,9.24,20241114,7920,-55.24,20240724,191,1756.02,20240313,0.00,N,016670,500,24 억,,44240,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 160317 57 100.00 KOSDAQ 유통 N N N N N 3750 345 2 10.13 111382770 30284 132.26 3405 3825 3405 4425 2385 3405 3681.75 0.89 0 3376 3668 3536 3453 3321 3238 3495 3280 25 1020 500 2040 5 1 4941846 185 -5.10 0.25 12 0.61 -736.00 14733.00 17158 20240112 -78.14 3245 20241114 15.56 17158 -78.14 20240112 3245 15.56 20241114 7920 -52.65 20240724 191 1863.35 20240313 0.00 N 016670 500 24 억 44055 N N 0 N 00 N
3 20241210 150316 57 100.00 KOSDAQ 유통 N N N N N 3745 340 2 9.99 106621355 29010 126.69 3405 3825 3405 4425 2385 3405 3679.27 0.89 0 3300 3668 3536 3453 3321 3238 3495 3280 25 1020 500 2040 5 1 4941846 185 -5.09 0.25 12 0.59 -736.00 14733.00 17158 20240112 -78.17 3245 20241114 15.41 17158 -78.17 20240112 3245 15.41 20241114 7920 -52.71 20240724 191 1860.73 20240313 0.00 N 016670 500 24 억 44055 N N 0 N 00 N
4 20241210 140316 57 100.00 KOSDAQ 유통 N N N N N 3730 325 2 9.54 94939115 25889 113.06 3405 3825 3405 4425 2385 3405 3671.45 0.89 0 3201 3668 3536 3453 3321 3238 3495 3280 25 1020 500 2040 5 1 4941846 184 -5.07 0.25 12 0.52 -736.00 14733.00 17158 20240112 -78.26 3245 20241114 14.95 17158 -78.26 20240112 3245 14.95 20241114 7920 -52.90 20240724 191 1852.88 20240313 0.00 N 016670 500 24 억 44055 N N 0 N 00 N
5 20241210 130315 57 100.00 KOSDAQ 유통 N N N N N 3755 350 2 10.28 93955340 25626 111.91 3405 3825 3405 4425 2385 3405 3670.73 0.89 0 3190 3668 3536 3453 3321 3238 3495 3280 25 1020 500 2040 5 1 4941846 186 -5.10 0.25 12 0.52 -736.00 14733.00 17158 20240112 -78.12 3245 20241114 15.72 17158 -78.12 20240112 3245 15.72 20241114 7920 -52.59 20240724 191 1865.97 20240313 0.00 N 016670 500 24 억 44055 N N 0 N 00 N
6 20241210 120315 57 100.00 KOSDAQ 유통 N N N N N 3660 255 2 7.49 50102195 13923 60.80 3405 3690 3405 4425 2385 3405 3604.50 0.89 0 3200 3668 3536 3453 3321 3238 3495 3280 25 1020 500 2040 5 1 4941846 181 -4.97 0.25 12 0.28 -736.00 14733.00 17158 20240112 -78.67 3245 20241114 12.79 17158 -78.67 20240112 3245 12.79 20241114 7920 -53.79 20240724 191 1816.23 20240313 0.00 N 016670 500 24 억 44055 N N 0 N 00 N
7 20241210 110315 57 100.00 KOSDAQ 유통 N N N N N 3660 255 2 7.49 25828330 7300 31.88 3405 3680 3405 4425 2385 3405 3546.19 0.89 0 1418 3668 3536 3453 3321 3238 3495 3280 25 1020 500 2040 5 1 4941846 181 -4.97 0.25 12 0.15 -736.00 14733.00 17158 20240112 -78.67 3245 20241114 12.79 17158 -78.67 20240112 3245 12.79 20241114 7920 -53.79 20240724 191 1816.23 20240313 0.00 N 016670 500 24 억 44055 N N 0 N 00 N
8 20241210 100315 57 100.00 KOSDAQ 유통 N N N N N 3650 245 2 7.20 22401510 6360 27.78 3405 3680 3405 4425 2385 3405 3530.48 0.89 0 1215 3668 3536 3453 3321 3238 3495 3280 25 1020 500 2040 5 1 4941846 180 -4.96 0.25 12 0.13 -736.00 14733.00 17158 20240112 -78.73 3245 20241114 12.48 17158 -78.73 20240112 3245 12.48 20241114 7920 -53.91 20240724 191 1810.99 20240313 0.00 N 016670 500 24 억 44055 N N 0 N 00 N
9 20241210 090318 57 100.00 KOSDAQ 유통 N N N N N 3465 60 2 1.76 9052340 2656 11.60 3405 3465 3405 4425 2385 3405 3408.87 0.89 0 377 3668 3536 3453 3321 3238 3495 3280 25 1020 500 2040 5 1 4941846 171 -4.71 0.24 12 0.05 -736.00 14733.00 17158 20240112 -79.81 3245 20241114 6.78 17158 -79.81 20240112 3245 6.78 20241114 7920 -56.25 20240724 191 1714.14 20240313 0.00 N 016670 500 24 억 44055 N N 0 N 00 N
10 20241209 160313 57 100.00 KOSDAQ 유통 N N N N N 3405 -185 5 -5.15 78680990 22898 58.39 3585 3585 3370 4665 2515 3590 3436.14 0.90 0 -219 3956 3772 3636 3452 3316 3705 3385 25 1075 500 2150 5 1 4941846 168 -4.63 0.23 12 0.46 -736.00 14733.00 17158 20240112 -80.16 3245 20241114 4.93 17158 -80.16 20240112 3245 4.93 20241114 7920 -57.01 20240724 191 1682.72 20240313 0.00 N 016670 500 24 억 44240 N N 0 N 00 N
11 20241209 150316 57 100.00 KOSDAQ 유통 N N N N N 3530 -60 5 -1.67 75836660 22074 56.29 3585 3585 3370 4665 2515 3590 3435.55 0.90 0 -197 3956 3772 3636 3452 3316 3705 3385 25 1075 500 2150 5 1 4941846 174 -4.80 0.24 12 0.45 -736.00 14733.00 17158 20240112 -79.43 3245 20241114 8.78 17158 -79.43 20240112 3245 8.78 20241114 7920 -55.43 20240724 191 1748.17 20240313 0.00 N 016670 500 24 억 44240 N N 0 N 00 N
12 20241209 140316 57 100.00 KOSDAQ 유통 N N N N N 3545 -45 5 -1.25 63970460 18725 47.75 3585 3585 3370 4665 2515 3590 3416.29 0.90 0 1029 3956 3772 3636 3452 3316 3705 3385 25 1075 500 2150 5 1 4941846 175 -4.82 0.24 12 0.38 -736.00 14733.00 17158 20240112 -79.34 3245 20241114 9.24 17158 -79.34 20240112 3245 9.24 20241114 7920 -55.24 20240724 191 1756.02 20240313 0.00 N 016670 500 24 억 44240 N N 0 N 00 N