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
100030/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
20241210,160728,57,100.00,KOSDAQ,,,N,N,N,N, ,N,17120,400,2,2.39,109671080,6519,105.15,16410,17270,16410,21700,11710,16720,16822.52,0.56,0,1805,17246,16982,16696,16432,16146,16840,16290,16,4980,500,11030,10,1,3283714,562,10.51,0.95,12,0.20,1629.00,17969.00,24400,20240119,-29.84,14240,20241115,20.22,24400,-29.84,20240119,14240,20.22,20241115,24400,-29.84,20240119,14240,20.22,20241115,2.36,N,100030,500,16 억,,18347,N,N,0,N,00,N
20241210,150729,57,100.00,KOSDAQ,,,N,N,N,N, ,N,17170,450,2,2.69,90758800,5405,87.18,16410,17270,16410,21700,11710,16720,16791.64,0.56,0,1837,17246,16982,16696,16432,16146,16840,16290,16,4980,500,11030,10,1,3283714,564,10.54,0.96,12,0.16,1629.00,17969.00,24400,20240119,-29.63,14240,20241115,20.58,24400,-29.63,20240119,14240,20.58,20241115,24400,-29.63,20240119,14240,20.58,20241115,2.36,N,100030,500,16 억,,18347,N,N,0,N,00,N
20241210,140729,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16950,230,2,1.38,74570080,4451,71.79,16410,16950,16410,21700,11710,16720,16753.56,0.56,0,1100,17246,16982,16696,16432,16146,16840,16290,16,4980,500,11030,10,1,3283714,557,10.41,0.94,12,0.14,1629.00,17969.00,24400,20240119,-30.53,14240,20241115,19.03,24400,-30.53,20240119,14240,19.03,20241115,24400,-30.53,20240119,14240,19.03,20241115,2.36,N,100030,500,16 억,,18347,N,N,0,N,00,N
20241210,130728,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16740,20,2,0.12,69415000,4145,66.85,16410,16950,16410,21700,11710,16720,16746.68,0.56,0,992,17246,16982,16696,16432,16146,16840,16290,16,4980,500,11030,10,1,3283714,550,10.28,0.93,12,0.13,1629.00,17969.00,24400,20240119,-31.39,14240,20241115,17.56,24400,-31.39,20240119,14240,17.56,20241115,24400,-31.39,20240119,14240,17.56,20241115,2.36,N,100030,500,16 억,,18347,N,N,0,N,00,N
20241210,120729,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16840,120,2,0.72,60065940,3588,57.87,16410,16950,16410,21700,11710,16720,16740.79,0.56,0,857,17246,16982,16696,16432,16146,16840,16290,16,4980,500,11030,10,1,3283714,553,10.34,0.94,12,0.11,1629.00,17969.00,24400,20240119,-30.98,14240,20241115,18.26,24400,-30.98,20240119,14240,18.26,20241115,24400,-30.98,20240119,14240,18.26,20241115,2.36,N,100030,500,16 억,,18347,N,N,0,N,00,N
20241210,110728,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16860,140,2,0.84,41622680,2493,40.21,16410,16900,16410,21700,11710,16720,16695.82,0.56,0,285,17246,16982,16696,16432,16146,16840,16290,16,4980,500,11030,10,1,3283714,554,10.35,0.94,12,0.08,1629.00,17969.00,24400,20240119,-30.90,14240,20241115,18.40,24400,-30.90,20240119,14240,18.40,20241115,24400,-30.90,20240119,14240,18.40,20241115,2.36,N,100030,500,16 억,,18347,N,N,0,N,00,N
20241210,100729,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16890,170,2,1.02,38434580,2303,37.15,16410,16900,16410,21700,11710,16720,16688.92,0.56,0,183,17246,16982,16696,16432,16146,16840,16290,16,4980,500,11030,10,1,3283714,555,10.37,0.94,12,0.07,1629.00,17969.00,24400,20240119,-30.78,14240,20241115,18.61,24400,-30.78,20240119,14240,18.61,20241115,24400,-30.78,20240119,14240,18.61,20241115,2.36,N,100030,500,16 억,,18347,N,N,0,N,00,N
20241210,090733,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16870,150,2,0.90,10355200,629,10.15,16410,16900,16410,21700,11710,16720,16462.96,0.56,0,-4,17246,16982,16696,16432,16146,16840,16290,16,4980,500,11030,10,1,3283714,554,10.36,0.94,12,0.02,1629.00,17969.00,24400,20240119,-30.86,14240,20241115,18.47,24400,-30.86,20240119,14240,18.47,20241115,24400,-30.86,20240119,14240,18.47,20241115,2.36,N,100030,500,16 억,,18347,N,N,0,N,00,N
20241209,160726,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16720,-280,5,-1.65,103568590,6199,147.45,16830,16960,16410,22100,11900,17000,16707.31,0.59,0,-1091,17493,17246,16953,16706,16413,17100,16560,16,5100,500,11220,10,1,3283714,549,10.26,0.93,12,0.19,1629.00,17969.00,24400,20240119,-31.48,14240,20241115,17.42,24400,-31.48,20240119,14240,17.42,20241115,24400,-31.48,20240119,14240,17.42,20241115,2.37,N,100030,500,16 억,,19258,N,N,0,N,00,N
20241209,150726,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16640,-360,5,-2.12,82354880,4916,116.94,16830,16960,16480,22100,11900,17000,16752.42,0.59,0,-888,17493,17246,16953,16706,16413,17100,16560,16,5100,500,11220,10,1,3283714,546,10.21,0.93,12,0.15,1629.00,17969.00,24400,20240119,-31.80,14240,20241115,16.85,24400,-31.80,20240119,14240,16.85,20241115,24400,-31.80,20240119,14240,16.85,20241115,2.37,N,100030,500,16 억,,19258,N,N,0,N,00,N
20241209,140728,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16560,-440,5,-2.59,62948500,3752,89.25,16830,16960,16480,22100,11900,17000,16777.32,0.59,0,-564,17493,17246,16953,16706,16413,17100,16560,16,5100,500,11220,10,1,3283714,544,10.17,0.92,12,0.11,1629.00,17969.00,24400,20240119,-32.13,14240,20241115,16.29,24400,-32.13,20240119,14240,16.29,20241115,24400,-32.13,20240119,14240,16.29,20241115,2.37,N,100030,500,16 억,,19258,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 160728 57 100.00 KOSDAQ N N N N N 17120 400 2 2.39 109671080 6519 105.15 16410 17270 16410 21700 11710 16720 16822.52 0.56 0 1805 17246 16982 16696 16432 16146 16840 16290 16 4980 500 11030 10 1 3283714 562 10.51 0.95 12 0.20 1629.00 17969.00 24400 20240119 -29.84 14240 20241115 20.22 24400 -29.84 20240119 14240 20.22 20241115 24400 -29.84 20240119 14240 20.22 20241115 2.36 N 100030 500 16 억 18347 N N 0 N 00 N
3 20241210 150729 57 100.00 KOSDAQ N N N N N 17170 450 2 2.69 90758800 5405 87.18 16410 17270 16410 21700 11710 16720 16791.64 0.56 0 1837 17246 16982 16696 16432 16146 16840 16290 16 4980 500 11030 10 1 3283714 564 10.54 0.96 12 0.16 1629.00 17969.00 24400 20240119 -29.63 14240 20241115 20.58 24400 -29.63 20240119 14240 20.58 20241115 24400 -29.63 20240119 14240 20.58 20241115 2.36 N 100030 500 16 억 18347 N N 0 N 00 N
4 20241210 140729 57 100.00 KOSDAQ N N N N N 16950 230 2 1.38 74570080 4451 71.79 16410 16950 16410 21700 11710 16720 16753.56 0.56 0 1100 17246 16982 16696 16432 16146 16840 16290 16 4980 500 11030 10 1 3283714 557 10.41 0.94 12 0.14 1629.00 17969.00 24400 20240119 -30.53 14240 20241115 19.03 24400 -30.53 20240119 14240 19.03 20241115 24400 -30.53 20240119 14240 19.03 20241115 2.36 N 100030 500 16 억 18347 N N 0 N 00 N
5 20241210 130728 57 100.00 KOSDAQ N N N N N 16740 20 2 0.12 69415000 4145 66.85 16410 16950 16410 21700 11710 16720 16746.68 0.56 0 992 17246 16982 16696 16432 16146 16840 16290 16 4980 500 11030 10 1 3283714 550 10.28 0.93 12 0.13 1629.00 17969.00 24400 20240119 -31.39 14240 20241115 17.56 24400 -31.39 20240119 14240 17.56 20241115 24400 -31.39 20240119 14240 17.56 20241115 2.36 N 100030 500 16 억 18347 N N 0 N 00 N
6 20241210 120729 57 100.00 KOSDAQ N N N N N 16840 120 2 0.72 60065940 3588 57.87 16410 16950 16410 21700 11710 16720 16740.79 0.56 0 857 17246 16982 16696 16432 16146 16840 16290 16 4980 500 11030 10 1 3283714 553 10.34 0.94 12 0.11 1629.00 17969.00 24400 20240119 -30.98 14240 20241115 18.26 24400 -30.98 20240119 14240 18.26 20241115 24400 -30.98 20240119 14240 18.26 20241115 2.36 N 100030 500 16 억 18347 N N 0 N 00 N
7 20241210 110728 57 100.00 KOSDAQ N N N N N 16860 140 2 0.84 41622680 2493 40.21 16410 16900 16410 21700 11710 16720 16695.82 0.56 0 285 17246 16982 16696 16432 16146 16840 16290 16 4980 500 11030 10 1 3283714 554 10.35 0.94 12 0.08 1629.00 17969.00 24400 20240119 -30.90 14240 20241115 18.40 24400 -30.90 20240119 14240 18.40 20241115 24400 -30.90 20240119 14240 18.40 20241115 2.36 N 100030 500 16 억 18347 N N 0 N 00 N
8 20241210 100729 57 100.00 KOSDAQ N N N N N 16890 170 2 1.02 38434580 2303 37.15 16410 16900 16410 21700 11710 16720 16688.92 0.56 0 183 17246 16982 16696 16432 16146 16840 16290 16 4980 500 11030 10 1 3283714 555 10.37 0.94 12 0.07 1629.00 17969.00 24400 20240119 -30.78 14240 20241115 18.61 24400 -30.78 20240119 14240 18.61 20241115 24400 -30.78 20240119 14240 18.61 20241115 2.36 N 100030 500 16 억 18347 N N 0 N 00 N
9 20241210 090733 57 100.00 KOSDAQ N N N N N 16870 150 2 0.90 10355200 629 10.15 16410 16900 16410 21700 11710 16720 16462.96 0.56 0 -4 17246 16982 16696 16432 16146 16840 16290 16 4980 500 11030 10 1 3283714 554 10.36 0.94 12 0.02 1629.00 17969.00 24400 20240119 -30.86 14240 20241115 18.47 24400 -30.86 20240119 14240 18.47 20241115 24400 -30.86 20240119 14240 18.47 20241115 2.36 N 100030 500 16 억 18347 N N 0 N 00 N
10 20241209 160726 57 100.00 KOSDAQ N N N N N 16720 -280 5 -1.65 103568590 6199 147.45 16830 16960 16410 22100 11900 17000 16707.31 0.59 0 -1091 17493 17246 16953 16706 16413 17100 16560 16 5100 500 11220 10 1 3283714 549 10.26 0.93 12 0.19 1629.00 17969.00 24400 20240119 -31.48 14240 20241115 17.42 24400 -31.48 20240119 14240 17.42 20241115 24400 -31.48 20240119 14240 17.42 20241115 2.37 N 100030 500 16 억 19258 N N 0 N 00 N
11 20241209 150726 57 100.00 KOSDAQ N N N N N 16640 -360 5 -2.12 82354880 4916 116.94 16830 16960 16480 22100 11900 17000 16752.42 0.59 0 -888 17493 17246 16953 16706 16413 17100 16560 16 5100 500 11220 10 1 3283714 546 10.21 0.93 12 0.15 1629.00 17969.00 24400 20240119 -31.80 14240 20241115 16.85 24400 -31.80 20240119 14240 16.85 20241115 24400 -31.80 20240119 14240 16.85 20241115 2.37 N 100030 500 16 억 19258 N N 0 N 00 N
12 20241209 140728 57 100.00 KOSDAQ N N N N N 16560 -440 5 -2.59 62948500 3752 89.25 16830 16960 16480 22100 11900 17000 16777.32 0.59 0 -564 17493 17246 16953 16706 16413 17100 16560 16 5100 500 11220 10 1 3283714 544 10.17 0.92 12 0.11 1629.00 17969.00 24400 20240119 -32.13 14240 20241115 16.29 24400 -32.13 20240119 14240 16.29 20241115 24400 -32.13 20240119 14240 16.29 20241115 2.37 N 100030 500 16 억 19258 N N 0 N 00 N