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
143240/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
20241210,160830,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15480,900,2,6.17,243336290,15954,88.77,14580,15640,14580,18950,10210,14580,15252.30,24.68,0,4995,15633,15106,14723,14196,13813,14915,14005,59,4370,500,10780,10,1,11709263,1813,9.56,0.97,12,0.14,1620.00,15949.00,18630,20240716,-16.91,14340,20241205,7.95,18630,-16.91,20240716,14340,7.95,20241205,18630,-16.91,20240716,14340,7.95,20241205,0.20,N,143240,500,58 억,,2889560,N,N,0,N,00,N
20241210,150830,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15520,940,2,6.45,233457110,15317,85.22,14580,15640,14580,18950,10210,14580,15241.70,24.68,0,4767,15633,15106,14723,14196,13813,14915,14005,59,4370,500,10780,10,1,11709263,1817,9.58,0.97,12,0.13,1620.00,15949.00,18630,20240716,-16.69,14340,20241205,8.23,18630,-16.69,20240716,14340,8.23,20241205,18630,-16.69,20240716,14340,8.23,20241205,0.20,N,143240,500,58 억,,2889560,N,N,0,N,00,N
20241210,140830,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15520,940,2,6.45,195221790,12860,71.55,14580,15530,14580,18950,10210,14580,15180.54,24.68,0,3980,15633,15106,14723,14196,13813,14915,14005,59,4370,500,10780,10,1,11709263,1817,9.58,0.97,12,0.11,1620.00,15949.00,18630,20240716,-16.69,14340,20241205,8.23,18630,-16.69,20240716,14340,8.23,20241205,18630,-16.69,20240716,14340,8.23,20241205,0.20,N,143240,500,58 억,,2889560,N,N,0,N,00,N
20241210,130830,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15390,810,2,5.56,175553360,11588,64.47,14580,15500,14580,18950,10210,14580,15149.58,24.68,0,3273,15633,15106,14723,14196,13813,14915,14005,59,4370,500,10780,10,1,11709263,1802,9.50,0.96,12,0.10,1620.00,15949.00,18630,20240716,-17.39,14340,20241205,7.32,18630,-17.39,20240716,14340,7.32,20241205,18630,-17.39,20240716,14340,7.32,20241205,0.20,N,143240,500,58 억,,2889560,N,N,0,N,00,N
20241210,120830,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15380,800,2,5.49,157776630,10434,58.05,14580,15500,14580,18950,10210,14580,15121.39,24.68,0,3212,15633,15106,14723,14196,13813,14915,14005,59,4370,500,10780,10,1,11709263,1801,9.49,0.96,12,0.09,1620.00,15949.00,18630,20240716,-17.44,14340,20241205,7.25,18630,-17.44,20240716,14340,7.25,20241205,18630,-17.44,20240716,14340,7.25,20241205,0.20,N,143240,500,58 억,,2889560,N,N,0,N,00,N
20241210,110830,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15360,780,2,5.35,131285530,8717,48.50,14580,15370,14580,18950,10210,14580,15060.86,24.68,0,2605,15633,15106,14723,14196,13813,14915,14005,59,4370,500,10780,10,1,11709263,1799,9.48,0.96,12,0.07,1620.00,15949.00,18630,20240716,-17.55,14340,20241205,7.11,18630,-17.55,20240716,14340,7.11,20241205,18630,-17.55,20240716,14340,7.11,20241205,0.20,N,143240,500,58 억,,2889560,N,N,0,N,00,N
20241210,100830,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15220,640,2,4.39,88234160,5903,32.84,14580,15330,14580,18950,10210,14580,14947.34,24.68,0,1756,15633,15106,14723,14196,13813,14915,14005,59,4370,500,10780,10,1,11709263,1782,9.40,0.95,12,0.05,1620.00,15949.00,18630,20240716,-18.30,14340,20241205,6.14,18630,-18.30,20240716,14340,6.14,20241205,18630,-18.30,20240716,14340,6.14,20241205,0.20,N,143240,500,58 억,,2889560,N,N,0,N,00,N
20241210,090835,57,100.00,KOSDAQ,,,N,N,N,N, ,N,14840,260,2,1.78,3181050,217,1.21,14580,14840,14580,18950,10210,14580,14659.22,24.68,0,37,15633,15106,14723,14196,13813,14915,14005,59,4370,500,10780,10,1,11709263,1738,9.16,0.93,12,0.00,1620.00,15949.00,18630,20240716,-20.34,14340,20241205,3.49,18630,-20.34,20240716,14340,3.49,20241205,18630,-20.34,20240716,14340,3.49,20241205,0.20,N,143240,500,58 억,,2889560,N,N,0,N,00,N
20241209,160827,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,14580,-280,5,-1.88,261054890,17973,375.45,15000,15250,14340,19310,10410,14860,14524.84,24.72,0,-3006,15153,15006,14713,14566,14273,15080,14640,59,4450,500,10990,10,1,11709263,1707,9.00,0.91,12,0.15,1620.00,15949.00,18630,20240716,-21.74,14340,20241209,1.67,18630,-21.74,20240716,14340,1.67,20241209,18630,-21.74,20240716,14340,1.67,20241209,0.20,N,143240,500,58 억,,2895054,N,N,0,N,00,N
20241209,150827,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,14660,-200,5,-1.35,218117100,15039,314.16,15000,15250,14340,19310,10410,14860,14503.43,24.72,0,-612,15153,15006,14713,14566,14273,15080,14640,59,4450,500,10990,10,1,11709263,1717,9.05,0.92,12,0.13,1620.00,15949.00,18630,20240716,-21.31,14340,20241209,2.23,18630,-21.31,20240716,14340,2.23,20241209,18630,-21.31,20240716,14340,2.23,20241209,0.20,N,143240,500,58 억,,2895054,N,N,0,N,00,N
20241209,140829,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,14580,-280,5,-1.88,187367460,12928,270.06,15000,15250,14340,19310,10410,14860,14493.15,24.72,0,-363,15153,15006,14713,14566,14273,15080,14640,59,4450,500,10990,10,1,11709263,1707,9.00,0.91,12,0.11,1620.00,15949.00,18630,20240716,-21.74,14340,20241209,1.67,18630,-21.74,20240716,14340,1.67,20241209,18630,-21.74,20240716,14340,1.67,20241209,0.20,N,143240,500,58 억,,2895054,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 160830 57 100.00 KOSDAQ N N N N N 15480 900 2 6.17 243336290 15954 88.77 14580 15640 14580 18950 10210 14580 15252.30 24.68 0 4995 15633 15106 14723 14196 13813 14915 14005 59 4370 500 10780 10 1 11709263 1813 9.56 0.97 12 0.14 1620.00 15949.00 18630 20240716 -16.91 14340 20241205 7.95 18630 -16.91 20240716 14340 7.95 20241205 18630 -16.91 20240716 14340 7.95 20241205 0.20 N 143240 500 58 억 2889560 N N 0 N 00 N
3 20241210 150830 57 100.00 KOSDAQ N N N N N 15520 940 2 6.45 233457110 15317 85.22 14580 15640 14580 18950 10210 14580 15241.70 24.68 0 4767 15633 15106 14723 14196 13813 14915 14005 59 4370 500 10780 10 1 11709263 1817 9.58 0.97 12 0.13 1620.00 15949.00 18630 20240716 -16.69 14340 20241205 8.23 18630 -16.69 20240716 14340 8.23 20241205 18630 -16.69 20240716 14340 8.23 20241205 0.20 N 143240 500 58 억 2889560 N N 0 N 00 N
4 20241210 140830 57 100.00 KOSDAQ N N N N N 15520 940 2 6.45 195221790 12860 71.55 14580 15530 14580 18950 10210 14580 15180.54 24.68 0 3980 15633 15106 14723 14196 13813 14915 14005 59 4370 500 10780 10 1 11709263 1817 9.58 0.97 12 0.11 1620.00 15949.00 18630 20240716 -16.69 14340 20241205 8.23 18630 -16.69 20240716 14340 8.23 20241205 18630 -16.69 20240716 14340 8.23 20241205 0.20 N 143240 500 58 억 2889560 N N 0 N 00 N
5 20241210 130830 57 100.00 KOSDAQ N N N N N 15390 810 2 5.56 175553360 11588 64.47 14580 15500 14580 18950 10210 14580 15149.58 24.68 0 3273 15633 15106 14723 14196 13813 14915 14005 59 4370 500 10780 10 1 11709263 1802 9.50 0.96 12 0.10 1620.00 15949.00 18630 20240716 -17.39 14340 20241205 7.32 18630 -17.39 20240716 14340 7.32 20241205 18630 -17.39 20240716 14340 7.32 20241205 0.20 N 143240 500 58 억 2889560 N N 0 N 00 N
6 20241210 120830 57 100.00 KOSDAQ N N N N N 15380 800 2 5.49 157776630 10434 58.05 14580 15500 14580 18950 10210 14580 15121.39 24.68 0 3212 15633 15106 14723 14196 13813 14915 14005 59 4370 500 10780 10 1 11709263 1801 9.49 0.96 12 0.09 1620.00 15949.00 18630 20240716 -17.44 14340 20241205 7.25 18630 -17.44 20240716 14340 7.25 20241205 18630 -17.44 20240716 14340 7.25 20241205 0.20 N 143240 500 58 억 2889560 N N 0 N 00 N
7 20241210 110830 57 100.00 KOSDAQ N N N N N 15360 780 2 5.35 131285530 8717 48.50 14580 15370 14580 18950 10210 14580 15060.86 24.68 0 2605 15633 15106 14723 14196 13813 14915 14005 59 4370 500 10780 10 1 11709263 1799 9.48 0.96 12 0.07 1620.00 15949.00 18630 20240716 -17.55 14340 20241205 7.11 18630 -17.55 20240716 14340 7.11 20241205 18630 -17.55 20240716 14340 7.11 20241205 0.20 N 143240 500 58 억 2889560 N N 0 N 00 N
8 20241210 100830 57 100.00 KOSDAQ N N N N N 15220 640 2 4.39 88234160 5903 32.84 14580 15330 14580 18950 10210 14580 14947.34 24.68 0 1756 15633 15106 14723 14196 13813 14915 14005 59 4370 500 10780 10 1 11709263 1782 9.40 0.95 12 0.05 1620.00 15949.00 18630 20240716 -18.30 14340 20241205 6.14 18630 -18.30 20240716 14340 6.14 20241205 18630 -18.30 20240716 14340 6.14 20241205 0.20 N 143240 500 58 억 2889560 N N 0 N 00 N
9 20241210 090835 57 100.00 KOSDAQ N N N N N 14840 260 2 1.78 3181050 217 1.21 14580 14840 14580 18950 10210 14580 14659.22 24.68 0 37 15633 15106 14723 14196 13813 14915 14005 59 4370 500 10780 10 1 11709263 1738 9.16 0.93 12 0.00 1620.00 15949.00 18630 20240716 -20.34 14340 20241205 3.49 18630 -20.34 20240716 14340 3.49 20241205 18630 -20.34 20240716 14340 3.49 20241205 0.20 N 143240 500 58 억 2889560 N N 0 N 00 N
10 20241209 160827 57 100.00 KOSDAQ 신저가 N N N N N 14580 -280 5 -1.88 261054890 17973 375.45 15000 15250 14340 19310 10410 14860 14524.84 24.72 0 -3006 15153 15006 14713 14566 14273 15080 14640 59 4450 500 10990 10 1 11709263 1707 9.00 0.91 12 0.15 1620.00 15949.00 18630 20240716 -21.74 14340 20241209 1.67 18630 -21.74 20240716 14340 1.67 20241209 18630 -21.74 20240716 14340 1.67 20241209 0.20 N 143240 500 58 억 2895054 N N 0 N 00 N
11 20241209 150827 57 100.00 KOSDAQ 신저가 N N N N N 14660 -200 5 -1.35 218117100 15039 314.16 15000 15250 14340 19310 10410 14860 14503.43 24.72 0 -612 15153 15006 14713 14566 14273 15080 14640 59 4450 500 10990 10 1 11709263 1717 9.05 0.92 12 0.13 1620.00 15949.00 18630 20240716 -21.31 14340 20241209 2.23 18630 -21.31 20240716 14340 2.23 20241209 18630 -21.31 20240716 14340 2.23 20241209 0.20 N 143240 500 58 억 2895054 N N 0 N 00 N
12 20241209 140829 57 100.00 KOSDAQ 신저가 N N N N N 14580 -280 5 -1.88 187367460 12928 270.06 15000 15250 14340 19310 10410 14860 14493.15 24.72 0 -363 15153 15006 14713 14566 14273 15080 14640 59 4450 500 10990 10 1 11709263 1707 9.00 0.91 12 0.11 1620.00 15949.00 18630 20240716 -21.74 14340 20241209 1.67 18630 -21.74 20240716 14340 1.67 20241209 18630 -21.74 20240716 14340 1.67 20241209 0.20 N 143240 500 58 억 2895054 N N 0 N 00 N