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
023770/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
20241210,160339,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3650,110,2,3.11,146417705,40743,86.83,3480,3695,3480,4600,2480,3540,3593.69,5.34,0,7066,3826,3682,3606,3462,3386,3645,3425,44,1060,500,2330,5,1,8766820,320,-5.34,1.23,12,0.46,-684.00,2958.00,8680,20240913,-57.95,3440,20241121,6.10,8680,-57.95,20240913,3440,6.10,20241121,8680,-57.95,20240913,3440,6.10,20241121,0.19,N,023770,500,43 억,,468418,N,N,0,N,00,N
20241210,150338,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3640,100,2,2.82,143555695,39957,85.15,3480,3695,3480,4600,2480,3540,3592.75,5.34,0,7068,3826,3682,3606,3462,3386,3645,3425,44,1060,500,2330,5,1,8766820,319,-5.32,1.23,12,0.46,-684.00,2958.00,8680,20240913,-58.06,3440,20241121,5.81,8680,-58.06,20240913,3440,5.81,20241121,8680,-58.06,20240913,3440,5.81,20241121,0.19,N,023770,500,43 억,,468418,N,N,0,N,00,N
20241210,140338,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3595,55,2,1.55,124313070,34630,73.80,3480,3695,3480,4600,2480,3540,3589.75,5.34,0,8989,3826,3682,3606,3462,3386,3645,3425,44,1060,500,2330,5,1,8766820,315,-5.26,1.22,12,0.40,-684.00,2958.00,8680,20240913,-58.58,3440,20241121,4.51,8680,-58.58,20240913,3440,4.51,20241121,8680,-58.58,20240913,3440,4.51,20241121,0.19,N,023770,500,43 억,,468418,N,N,0,N,00,N
20241210,130337,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3550,10,2,0.28,107279495,29862,63.64,3480,3695,3480,4600,2480,3540,3592.51,5.34,0,8347,3826,3682,3606,3462,3386,3645,3425,44,1060,500,2330,5,1,8766820,311,-5.19,1.20,12,0.34,-684.00,2958.00,8680,20240913,-59.10,3440,20241121,3.20,8680,-59.10,20240913,3440,3.20,20241121,8680,-59.10,20240913,3440,3.20,20241121,0.19,N,023770,500,43 억,,468418,N,N,0,N,00,N
20241210,120337,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3650,110,2,3.11,100958200,28096,59.88,3480,3695,3480,4600,2480,3540,3593.33,5.34,0,7861,3826,3682,3606,3462,3386,3645,3425,44,1060,500,2330,5,1,8766820,320,-5.34,1.23,12,0.32,-684.00,2958.00,8680,20240913,-57.95,3440,20241121,6.10,8680,-57.95,20240913,3440,6.10,20241121,8680,-57.95,20240913,3440,6.10,20241121,0.19,N,023770,500,43 억,,468418,N,N,0,N,00,N
20241210,110337,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3650,110,2,3.11,99074250,27573,58.76,3480,3695,3480,4600,2480,3540,3593.16,5.34,0,7884,3826,3682,3606,3462,3386,3645,3425,44,1060,500,2330,5,1,8766820,320,-5.34,1.23,12,0.31,-684.00,2958.00,8680,20240913,-57.95,3440,20241121,6.10,8680,-57.95,20240913,3440,6.10,20241121,8680,-57.95,20240913,3440,6.10,20241121,0.19,N,023770,500,43 억,,468418,N,N,0,N,00,N
20241210,100337,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3550,10,2,0.28,44012105,12311,26.24,3480,3650,3480,4600,2480,3540,3575.02,5.34,0,-413,3826,3682,3606,3462,3386,3645,3425,44,1060,500,2330,5,1,8766820,311,-5.19,1.20,12,0.14,-684.00,2958.00,8680,20240913,-59.10,3440,20241121,3.20,8680,-59.10,20240913,3440,3.20,20241121,8680,-59.10,20240913,3440,3.20,20241121,0.19,N,023770,500,43 억,,468418,N,N,0,N,00,N
20241210,090340,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3600,60,2,1.69,4577520,1314,2.80,3480,3600,3480,4600,2480,3540,3483.65,5.34,0,0,3826,3682,3606,3462,3386,3645,3425,44,1060,500,2330,5,1,8766820,316,-5.26,1.22,12,0.01,-684.00,2958.00,8680,20240913,-58.53,3440,20241121,4.65,8680,-58.53,20240913,3440,4.65,20241121,8680,-58.53,20240913,3440,4.65,20241121,0.19,N,023770,500,43 억,,468418,N,N,0,N,00,N
20241209,160336,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3540,-130,5,-3.54,167547290,46923,321.85,3600,3750,3530,4770,2570,3670,3570.69,5.39,0,-8960,3856,3762,3706,3612,3556,3735,3585,44,1100,500,2420,5,1,8766820,310,-5.18,1.20,12,0.54,-684.00,2958.00,8680,20240913,-59.22,3440,20241121,2.91,8680,-59.22,20240913,3440,2.91,20241121,8680,-59.22,20240913,3440,2.91,20241121,0.20,N,023770,500,43 억,,472187,N,N,0,N,00,N
20241209,150339,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3600,-70,5,-1.91,145044025,40582,278.36,3600,3750,3530,4770,2570,3670,3574.10,5.39,0,-8409,3856,3762,3706,3612,3556,3735,3585,44,1100,500,2420,5,1,8766820,316,-5.26,1.22,12,0.46,-684.00,2958.00,8680,20240913,-58.53,3440,20241121,4.65,8680,-58.53,20240913,3440,4.65,20241121,8680,-58.53,20240913,3440,4.65,20241121,0.20,N,023770,500,43 억,,472187,N,N,0,N,00,N
20241209,140338,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3570,-100,5,-2.72,106397180,29774,204.23,3600,3750,3530,4770,2570,3670,3573.49,5.39,0,-4757,3856,3762,3706,3612,3556,3735,3585,44,1100,500,2420,5,1,8766820,313,-5.22,1.21,12,0.34,-684.00,2958.00,8680,20240913,-58.87,3440,20241121,3.78,8680,-58.87,20240913,3440,3.78,20241121,8680,-58.87,20240913,3440,3.78,20241121,0.20,N,023770,500,43 억,,472187,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 160339 57 100.00 KOSDAQ N N N N N 3650 110 2 3.11 146417705 40743 86.83 3480 3695 3480 4600 2480 3540 3593.69 5.34 0 7066 3826 3682 3606 3462 3386 3645 3425 44 1060 500 2330 5 1 8766820 320 -5.34 1.23 12 0.46 -684.00 2958.00 8680 20240913 -57.95 3440 20241121 6.10 8680 -57.95 20240913 3440 6.10 20241121 8680 -57.95 20240913 3440 6.10 20241121 0.19 N 023770 500 43 억 468418 N N 0 N 00 N
3 20241210 150338 57 100.00 KOSDAQ N N N N N 3640 100 2 2.82 143555695 39957 85.15 3480 3695 3480 4600 2480 3540 3592.75 5.34 0 7068 3826 3682 3606 3462 3386 3645 3425 44 1060 500 2330 5 1 8766820 319 -5.32 1.23 12 0.46 -684.00 2958.00 8680 20240913 -58.06 3440 20241121 5.81 8680 -58.06 20240913 3440 5.81 20241121 8680 -58.06 20240913 3440 5.81 20241121 0.19 N 023770 500 43 억 468418 N N 0 N 00 N
4 20241210 140338 57 100.00 KOSDAQ N N N N N 3595 55 2 1.55 124313070 34630 73.80 3480 3695 3480 4600 2480 3540 3589.75 5.34 0 8989 3826 3682 3606 3462 3386 3645 3425 44 1060 500 2330 5 1 8766820 315 -5.26 1.22 12 0.40 -684.00 2958.00 8680 20240913 -58.58 3440 20241121 4.51 8680 -58.58 20240913 3440 4.51 20241121 8680 -58.58 20240913 3440 4.51 20241121 0.19 N 023770 500 43 억 468418 N N 0 N 00 N
5 20241210 130337 57 100.00 KOSDAQ N N N N N 3550 10 2 0.28 107279495 29862 63.64 3480 3695 3480 4600 2480 3540 3592.51 5.34 0 8347 3826 3682 3606 3462 3386 3645 3425 44 1060 500 2330 5 1 8766820 311 -5.19 1.20 12 0.34 -684.00 2958.00 8680 20240913 -59.10 3440 20241121 3.20 8680 -59.10 20240913 3440 3.20 20241121 8680 -59.10 20240913 3440 3.20 20241121 0.19 N 023770 500 43 억 468418 N N 0 N 00 N
6 20241210 120337 57 100.00 KOSDAQ N N N N N 3650 110 2 3.11 100958200 28096 59.88 3480 3695 3480 4600 2480 3540 3593.33 5.34 0 7861 3826 3682 3606 3462 3386 3645 3425 44 1060 500 2330 5 1 8766820 320 -5.34 1.23 12 0.32 -684.00 2958.00 8680 20240913 -57.95 3440 20241121 6.10 8680 -57.95 20240913 3440 6.10 20241121 8680 -57.95 20240913 3440 6.10 20241121 0.19 N 023770 500 43 억 468418 N N 0 N 00 N
7 20241210 110337 57 100.00 KOSDAQ N N N N N 3650 110 2 3.11 99074250 27573 58.76 3480 3695 3480 4600 2480 3540 3593.16 5.34 0 7884 3826 3682 3606 3462 3386 3645 3425 44 1060 500 2330 5 1 8766820 320 -5.34 1.23 12 0.31 -684.00 2958.00 8680 20240913 -57.95 3440 20241121 6.10 8680 -57.95 20240913 3440 6.10 20241121 8680 -57.95 20240913 3440 6.10 20241121 0.19 N 023770 500 43 억 468418 N N 0 N 00 N
8 20241210 100337 57 100.00 KOSDAQ N N N N N 3550 10 2 0.28 44012105 12311 26.24 3480 3650 3480 4600 2480 3540 3575.02 5.34 0 -413 3826 3682 3606 3462 3386 3645 3425 44 1060 500 2330 5 1 8766820 311 -5.19 1.20 12 0.14 -684.00 2958.00 8680 20240913 -59.10 3440 20241121 3.20 8680 -59.10 20240913 3440 3.20 20241121 8680 -59.10 20240913 3440 3.20 20241121 0.19 N 023770 500 43 억 468418 N N 0 N 00 N
9 20241210 090340 57 100.00 KOSDAQ N N N N N 3600 60 2 1.69 4577520 1314 2.80 3480 3600 3480 4600 2480 3540 3483.65 5.34 0 0 3826 3682 3606 3462 3386 3645 3425 44 1060 500 2330 5 1 8766820 316 -5.26 1.22 12 0.01 -684.00 2958.00 8680 20240913 -58.53 3440 20241121 4.65 8680 -58.53 20240913 3440 4.65 20241121 8680 -58.53 20240913 3440 4.65 20241121 0.19 N 023770 500 43 억 468418 N N 0 N 00 N
10 20241209 160336 57 100.00 KOSDAQ N N N N N 3540 -130 5 -3.54 167547290 46923 321.85 3600 3750 3530 4770 2570 3670 3570.69 5.39 0 -8960 3856 3762 3706 3612 3556 3735 3585 44 1100 500 2420 5 1 8766820 310 -5.18 1.20 12 0.54 -684.00 2958.00 8680 20240913 -59.22 3440 20241121 2.91 8680 -59.22 20240913 3440 2.91 20241121 8680 -59.22 20240913 3440 2.91 20241121 0.20 N 023770 500 43 억 472187 N N 0 N 00 N
11 20241209 150339 57 100.00 KOSDAQ N N N N N 3600 -70 5 -1.91 145044025 40582 278.36 3600 3750 3530 4770 2570 3670 3574.10 5.39 0 -8409 3856 3762 3706 3612 3556 3735 3585 44 1100 500 2420 5 1 8766820 316 -5.26 1.22 12 0.46 -684.00 2958.00 8680 20240913 -58.53 3440 20241121 4.65 8680 -58.53 20240913 3440 4.65 20241121 8680 -58.53 20240913 3440 4.65 20241121 0.20 N 023770 500 43 억 472187 N N 0 N 00 N
12 20241209 140338 57 100.00 KOSDAQ N N N N N 3570 -100 5 -2.72 106397180 29774 204.23 3600 3750 3530 4770 2570 3670 3573.49 5.39 0 -4757 3856 3762 3706 3612 3556 3735 3585 44 1100 500 2420 5 1 8766820 313 -5.22 1.21 12 0.34 -684.00 2958.00 8680 20240913 -58.87 3440 20241121 3.78 8680 -58.87 20240913 3440 3.78 20241121 8680 -58.87 20240913 3440 3.78 20241121 0.20 N 023770 500 43 억 472187 N N 0 N 00 N