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
101730/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
20241210,160735,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,8320,260,2,3.23,1430865960,174821,105.06,7930,8390,7930,10470,5650,8060,8184.75,0.46,0,37524,9286,8672,8336,7722,7386,8505,7555,166,2410,500,5640,10,1,33295292,2770,43.33,3.07,12,0.53,192.00,2711.00,18140,20231213,-54.13,6610,20240805,25.87,15900,-47.67,20240111,6610,25.87,20240805,18140,-54.13,20231213,6610,25.87,20240805,2.26,N,101730,500,166 억,,154737,N,N,51,N,00,N
20241210,150736,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,8260,200,2,2.48,1392777300,170237,102.31,7930,8390,7930,10470,5650,8060,8181.40,0.46,0,34987,9286,8672,8336,7722,7386,8505,7555,166,2410,500,5640,10,1,33295292,2750,43.02,3.05,12,0.51,192.00,2711.00,18140,20231213,-54.47,6610,20240805,24.96,15900,-48.05,20240111,6610,24.96,20240805,18140,-54.47,20231213,6610,24.96,20240805,2.26,N,101730,500,166 억,,154737,N,N,43,N,00,N
20241210,140736,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,8380,320,2,3.97,1213288270,148660,89.34,7930,8390,7930,10470,5650,8060,8161.50,0.46,0,30222,9286,8672,8336,7722,7386,8505,7555,166,2410,500,5640,10,1,33295292,2790,43.65,3.09,12,0.45,192.00,2711.00,18140,20231213,-53.80,6610,20240805,26.78,15900,-47.30,20240111,6610,26.78,20240805,18140,-53.80,20231213,6610,26.78,20240805,2.26,N,101730,500,166 억,,154737,N,N,43,N,00,N
20241210,130735,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,8300,240,2,2.98,1068948660,131376,78.95,7930,8330,7930,10470,5650,8060,8136.56,0.46,0,25288,9286,8672,8336,7722,7386,8505,7555,166,2410,500,5640,10,1,33295292,2764,43.23,3.06,12,0.39,192.00,2711.00,18140,20231213,-54.24,6610,20240805,25.57,15900,-47.80,20240111,6610,25.57,20240805,18140,-54.24,20231213,6610,25.57,20240805,2.26,N,101730,500,166 억,,154737,N,N,43,N,00,N
20241210,120735,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,8270,210,2,2.61,971269230,119552,71.85,7930,8330,7930,10470,5650,8060,8124.24,0.46,0,27298,9286,8672,8336,7722,7386,8505,7555,166,2410,500,5640,10,1,33295292,2754,43.07,3.05,12,0.36,192.00,2711.00,18140,20231213,-54.41,6610,20240805,25.11,15900,-47.99,20240111,6610,25.11,20240805,18140,-54.41,20231213,6610,25.11,20240805,2.26,N,101730,500,166 억,,154737,N,N,43,N,00,N
20241210,110735,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,8300,240,2,2.98,876550340,108141,64.99,7930,8330,7930,10470,5650,8060,8105.62,0.46,0,28241,9286,8672,8336,7722,7386,8505,7555,166,2410,500,5640,10,1,33295292,2764,43.23,3.06,12,0.32,192.00,2711.00,18140,20231213,-54.24,6610,20240805,25.57,15900,-47.80,20240111,6610,25.57,20240805,18140,-54.24,20231213,6610,25.57,20240805,2.26,N,101730,500,166 억,,154737,N,N,43,N,00,N
20241210,100735,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,8310,250,2,3.10,711203410,88068,52.93,7930,8330,7930,10470,5650,8060,8075.62,0.46,0,36882,9286,8672,8336,7722,7386,8505,7555,166,2410,500,5640,10,1,33295292,2767,43.28,3.07,12,0.26,192.00,2711.00,18140,20231213,-54.19,6610,20240805,25.72,15900,-47.74,20240111,6610,25.72,20240805,18140,-54.19,20231213,6610,25.72,20240805,2.26,N,101730,500,166 억,,154737,N,N,43,N,00,N
20241210,090740,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,8210,150,2,1.86,451613690,56552,33.99,7930,8300,7930,10470,5650,8060,7985.81,0.46,0,35045,9286,8672,8336,7722,7386,8505,7555,166,2410,500,5640,10,1,33295292,2734,42.76,3.03,12,0.17,192.00,2711.00,18140,20231213,-54.74,6610,20240805,24.21,15900,-48.36,20240111,6610,24.21,20240805,18140,-54.74,20231213,6610,24.21,20240805,2.26,N,101730,500,166 억,,154737,N,N,43,N,00,N
20241209,160732,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,8060,-980,5,-10.84,1365093500,161909,117.55,8880,8950,8000,11750,6330,9040,8431.90,0.50,0,-11367,9826,9432,9236,8842,8646,9335,8745,166,2710,500,6320,10,1,33295292,2684,41.98,2.97,12,0.49,192.00,2711.00,18140,20231213,-55.57,6610,20240805,21.94,15900,-49.31,20240111,6610,21.94,20240805,18140,-55.57,20231213,6610,21.94,20240805,2.26,N,101730,500,166 억,,166105,N,N,43,N,00,N
20241209,150732,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,8230,-810,5,-8.96,1232535310,145565,105.68,8880,8950,8170,11750,6330,9040,8467.25,0.50,0,-13042,9826,9432,9236,8842,8646,9335,8745,166,2710,500,6320,10,1,33295292,2740,42.86,3.04,12,0.44,192.00,2711.00,18140,20231213,-54.63,6610,20240805,24.51,15900,-48.24,20240111,6610,24.51,20240805,18140,-54.63,20231213,6610,24.51,20240805,2.26,N,101730,500,166 억,,166105,N,N,73,N,00,N
20241209,140734,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,8430,-610,5,-6.75,880385870,103228,74.95,8880,8950,8400,11750,6330,9040,8528.56,0.50,0,-14511,9826,9432,9236,8842,8646,9335,8745,166,2710,500,6320,10,1,33295292,2807,43.91,3.11,12,0.31,192.00,2711.00,18140,20231213,-53.53,6610,20240805,27.53,15900,-46.98,20240111,6610,27.53,20240805,18140,-53.53,20231213,6610,27.53,20240805,2.26,N,101730,500,166 억,,166105,N,N,73,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 160735 55 40.00 KOSDAQ N N N Y 40 N 8320 260 2 3.23 1430865960 174821 105.06 7930 8390 7930 10470 5650 8060 8184.75 0.46 0 37524 9286 8672 8336 7722 7386 8505 7555 166 2410 500 5640 10 1 33295292 2770 43.33 3.07 12 0.53 192.00 2711.00 18140 20231213 -54.13 6610 20240805 25.87 15900 -47.67 20240111 6610 25.87 20240805 18140 -54.13 20231213 6610 25.87 20240805 2.26 N 101730 500 166 억 154737 N N 51 N 00 N
3 20241210 150736 55 40.00 KOSDAQ N N N Y 40 N 8260 200 2 2.48 1392777300 170237 102.31 7930 8390 7930 10470 5650 8060 8181.40 0.46 0 34987 9286 8672 8336 7722 7386 8505 7555 166 2410 500 5640 10 1 33295292 2750 43.02 3.05 12 0.51 192.00 2711.00 18140 20231213 -54.47 6610 20240805 24.96 15900 -48.05 20240111 6610 24.96 20240805 18140 -54.47 20231213 6610 24.96 20240805 2.26 N 101730 500 166 억 154737 N N 43 N 00 N
4 20241210 140736 55 40.00 KOSDAQ N N N Y 40 N 8380 320 2 3.97 1213288270 148660 89.34 7930 8390 7930 10470 5650 8060 8161.50 0.46 0 30222 9286 8672 8336 7722 7386 8505 7555 166 2410 500 5640 10 1 33295292 2790 43.65 3.09 12 0.45 192.00 2711.00 18140 20231213 -53.80 6610 20240805 26.78 15900 -47.30 20240111 6610 26.78 20240805 18140 -53.80 20231213 6610 26.78 20240805 2.26 N 101730 500 166 억 154737 N N 43 N 00 N
5 20241210 130735 55 40.00 KOSDAQ N N N Y 40 N 8300 240 2 2.98 1068948660 131376 78.95 7930 8330 7930 10470 5650 8060 8136.56 0.46 0 25288 9286 8672 8336 7722 7386 8505 7555 166 2410 500 5640 10 1 33295292 2764 43.23 3.06 12 0.39 192.00 2711.00 18140 20231213 -54.24 6610 20240805 25.57 15900 -47.80 20240111 6610 25.57 20240805 18140 -54.24 20231213 6610 25.57 20240805 2.26 N 101730 500 166 억 154737 N N 43 N 00 N
6 20241210 120735 55 40.00 KOSDAQ N N N Y 40 N 8270 210 2 2.61 971269230 119552 71.85 7930 8330 7930 10470 5650 8060 8124.24 0.46 0 27298 9286 8672 8336 7722 7386 8505 7555 166 2410 500 5640 10 1 33295292 2754 43.07 3.05 12 0.36 192.00 2711.00 18140 20231213 -54.41 6610 20240805 25.11 15900 -47.99 20240111 6610 25.11 20240805 18140 -54.41 20231213 6610 25.11 20240805 2.26 N 101730 500 166 억 154737 N N 43 N 00 N
7 20241210 110735 55 40.00 KOSDAQ N N N Y 40 N 8300 240 2 2.98 876550340 108141 64.99 7930 8330 7930 10470 5650 8060 8105.62 0.46 0 28241 9286 8672 8336 7722 7386 8505 7555 166 2410 500 5640 10 1 33295292 2764 43.23 3.06 12 0.32 192.00 2711.00 18140 20231213 -54.24 6610 20240805 25.57 15900 -47.80 20240111 6610 25.57 20240805 18140 -54.24 20231213 6610 25.57 20240805 2.26 N 101730 500 166 억 154737 N N 43 N 00 N
8 20241210 100735 55 40.00 KOSDAQ N N N Y 40 N 8310 250 2 3.10 711203410 88068 52.93 7930 8330 7930 10470 5650 8060 8075.62 0.46 0 36882 9286 8672 8336 7722 7386 8505 7555 166 2410 500 5640 10 1 33295292 2767 43.28 3.07 12 0.26 192.00 2711.00 18140 20231213 -54.19 6610 20240805 25.72 15900 -47.74 20240111 6610 25.72 20240805 18140 -54.19 20231213 6610 25.72 20240805 2.26 N 101730 500 166 억 154737 N N 43 N 00 N
9 20241210 090740 55 40.00 KOSDAQ N N N Y 40 N 8210 150 2 1.86 451613690 56552 33.99 7930 8300 7930 10470 5650 8060 7985.81 0.46 0 35045 9286 8672 8336 7722 7386 8505 7555 166 2410 500 5640 10 1 33295292 2734 42.76 3.03 12 0.17 192.00 2711.00 18140 20231213 -54.74 6610 20240805 24.21 15900 -48.36 20240111 6610 24.21 20240805 18140 -54.74 20231213 6610 24.21 20240805 2.26 N 101730 500 166 억 154737 N N 43 N 00 N
10 20241209 160732 55 40.00 KOSDAQ N N N Y 40 N 8060 -980 5 -10.84 1365093500 161909 117.55 8880 8950 8000 11750 6330 9040 8431.90 0.50 0 -11367 9826 9432 9236 8842 8646 9335 8745 166 2710 500 6320 10 1 33295292 2684 41.98 2.97 12 0.49 192.00 2711.00 18140 20231213 -55.57 6610 20240805 21.94 15900 -49.31 20240111 6610 21.94 20240805 18140 -55.57 20231213 6610 21.94 20240805 2.26 N 101730 500 166 억 166105 N N 43 N 00 N
11 20241209 150732 55 40.00 KOSDAQ N N N Y 40 N 8230 -810 5 -8.96 1232535310 145565 105.68 8880 8950 8170 11750 6330 9040 8467.25 0.50 0 -13042 9826 9432 9236 8842 8646 9335 8745 166 2710 500 6320 10 1 33295292 2740 42.86 3.04 12 0.44 192.00 2711.00 18140 20231213 -54.63 6610 20240805 24.51 15900 -48.24 20240111 6610 24.51 20240805 18140 -54.63 20231213 6610 24.51 20240805 2.26 N 101730 500 166 억 166105 N N 73 N 00 N
12 20241209 140734 55 40.00 KOSDAQ N N N Y 40 N 8430 -610 5 -6.75 880385870 103228 74.95 8880 8950 8400 11750 6330 9040 8528.56 0.50 0 -14511 9826 9432 9236 8842 8646 9335 8745 166 2710 500 6320 10 1 33295292 2807 43.91 3.11 12 0.31 192.00 2711.00 18140 20231213 -53.53 6610 20240805 27.53 15900 -46.98 20240111 6610 27.53 20240805 18140 -53.53 20231213 6610 27.53 20240805 2.26 N 101730 500 166 억 166105 N N 73 N 00 N