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
203650/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
20241210,160913,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3170,190,2,6.38,1096975035,351060,71.48,2975,3205,2975,3870,2090,2980,3124.56,0.95,0,88598,3266,3122,3046,2902,2826,3085,2865,51,890,100,2200,5,1,50605754,1604,7.14,1.51,12,0.69,444.00,2104.00,4100,20240111,-22.68,2285,20240805,38.73,4100,-22.68,20240111,2285,38.73,20240805,4100,-22.68,20240111,2285,38.73,20240805,1.75,N,203650,100,50 억,,479221,N,N,0,N,00,N
20241210,150915,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3180,200,2,6.71,1063923695,340638,69.35,2975,3205,2975,3870,2090,2980,3123.36,0.95,0,84494,3266,3122,3046,2902,2826,3085,2865,51,890,100,2200,5,1,50605754,1609,7.16,1.51,12,0.67,444.00,2104.00,4100,20240111,-22.44,2285,20240805,39.17,4100,-22.44,20240111,2285,39.17,20240805,4100,-22.44,20240111,2285,39.17,20240805,1.75,N,203650,100,50 억,,479221,N,N,0,N,00,N
20241210,140915,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3135,155,2,5.20,818869555,263699,53.69,2975,3155,2975,3870,2090,2980,3105.35,0.95,0,91079,3266,3122,3046,2902,2826,3085,2865,51,890,100,2200,5,1,50605754,1586,7.06,1.49,12,0.52,444.00,2104.00,4100,20240111,-23.54,2285,20240805,37.20,4100,-23.54,20240111,2285,37.20,20240805,4100,-23.54,20240111,2285,37.20,20240805,1.75,N,203650,100,50 억,,479221,N,N,0,N,00,N
20241210,130915,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3130,150,2,5.03,735903565,237253,48.30,2975,3150,2975,3870,2090,2980,3101.80,0.95,0,76831,3266,3122,3046,2902,2826,3085,2865,51,890,100,2200,5,1,50605754,1584,7.05,1.49,12,0.47,444.00,2104.00,4100,20240111,-23.66,2285,20240805,36.98,4100,-23.66,20240111,2285,36.98,20240805,4100,-23.66,20240111,2285,36.98,20240805,1.75,N,203650,100,50 억,,479221,N,N,0,N,00,N
20241210,120915,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3125,145,2,4.87,625702550,201964,41.12,2975,3150,2975,3870,2090,2980,3098.13,0.95,0,65649,3266,3122,3046,2902,2826,3085,2865,51,890,100,2200,5,1,50605754,1581,7.04,1.49,12,0.40,444.00,2104.00,4100,20240111,-23.78,2285,20240805,36.76,4100,-23.78,20240111,2285,36.76,20240805,4100,-23.78,20240111,2285,36.76,20240805,1.75,N,203650,100,50 억,,479221,N,N,0,N,00,N
20241210,110914,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3120,140,2,4.70,486090935,157362,32.04,2975,3135,2975,3870,2090,2980,3089.05,0.95,0,43797,3266,3122,3046,2902,2826,3085,2865,51,890,100,2200,5,1,50605754,1579,7.03,1.48,12,0.31,444.00,2104.00,4100,20240111,-23.90,2285,20240805,36.54,4100,-23.90,20240111,2285,36.54,20240805,4100,-23.90,20240111,2285,36.54,20240805,1.75,N,203650,100,50 억,,479221,N,N,0,N,00,N
20241210,100915,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3105,125,2,4.19,329536325,107159,21.82,2975,3110,2975,3870,2090,2980,3075.27,0.95,0,22971,3266,3122,3046,2902,2826,3085,2865,51,890,100,2200,5,1,50605754,1571,6.99,1.48,12,0.21,444.00,2104.00,4100,20240111,-24.27,2285,20240805,35.89,4100,-24.27,20240111,2285,35.89,20240805,4100,-24.27,20240111,2285,35.89,20240805,1.75,N,203650,100,50 억,,479221,N,N,0,N,00,N
20241210,090921,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3100,120,2,4.03,121885195,39834,8.11,2975,3110,2975,3870,2090,2980,3059.97,0.95,0,10131,3266,3122,3046,2902,2826,3085,2865,51,890,100,2200,5,1,50605754,1569,6.98,1.47,12,0.08,444.00,2104.00,4100,20240111,-24.39,2285,20240805,35.67,4100,-24.39,20240111,2285,35.67,20240805,4100,-24.39,20240111,2285,35.67,20240805,1.75,N,203650,100,50 억,,479221,N,N,0,N,00,N
20241209,160912,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2980,-210,5,-6.58,1475734185,487510,115.66,3190,3190,2970,4145,2235,3190,3027.06,1.11,0,-85404,3340,3265,3140,3065,2940,3302,3102,51,955,100,2360,5,1,50605754,1508,6.71,1.42,12,0.96,444.00,2104.00,4100,20240111,-27.32,2285,20240805,30.42,4100,-27.32,20240111,2285,30.42,20240805,4100,-27.32,20240111,2285,30.42,20240805,1.81,N,203650,100,50 억,,563084,N,N,0,N,00,N
20241209,150912,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2980,-210,5,-6.58,1434351895,473626,112.37,3190,3190,2970,4145,2235,3190,3028.21,1.11,0,-83492,3340,3265,3140,3065,2940,3302,3102,51,955,100,2360,5,1,50605754,1508,6.71,1.42,12,0.94,444.00,2104.00,4100,20240111,-27.32,2285,20240805,30.42,4100,-27.32,20240111,2285,30.42,20240805,4100,-27.32,20240111,2285,30.42,20240805,1.81,N,203650,100,50 억,,563084,N,N,0,N,00,N
20241209,140914,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3015,-175,5,-5.49,1164551740,383459,90.98,3190,3190,2990,4145,2235,3190,3036.69,1.11,0,-79768,3340,3265,3140,3065,2940,3302,3102,51,955,100,2360,5,1,50605754,1526,6.79,1.43,12,0.76,444.00,2104.00,4100,20240111,-26.46,2285,20240805,31.95,4100,-26.46,20240111,2285,31.95,20240805,4100,-26.46,20240111,2285,31.95,20240805,1.81,N,203650,100,50 억,,563084,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 160913 57 100.00 KOSDAQ N N N N N 3170 190 2 6.38 1096975035 351060 71.48 2975 3205 2975 3870 2090 2980 3124.56 0.95 0 88598 3266 3122 3046 2902 2826 3085 2865 51 890 100 2200 5 1 50605754 1604 7.14 1.51 12 0.69 444.00 2104.00 4100 20240111 -22.68 2285 20240805 38.73 4100 -22.68 20240111 2285 38.73 20240805 4100 -22.68 20240111 2285 38.73 20240805 1.75 N 203650 100 50 억 479221 N N 0 N 00 N
3 20241210 150915 57 100.00 KOSDAQ N N N N N 3180 200 2 6.71 1063923695 340638 69.35 2975 3205 2975 3870 2090 2980 3123.36 0.95 0 84494 3266 3122 3046 2902 2826 3085 2865 51 890 100 2200 5 1 50605754 1609 7.16 1.51 12 0.67 444.00 2104.00 4100 20240111 -22.44 2285 20240805 39.17 4100 -22.44 20240111 2285 39.17 20240805 4100 -22.44 20240111 2285 39.17 20240805 1.75 N 203650 100 50 억 479221 N N 0 N 00 N
4 20241210 140915 57 100.00 KOSDAQ N N N N N 3135 155 2 5.20 818869555 263699 53.69 2975 3155 2975 3870 2090 2980 3105.35 0.95 0 91079 3266 3122 3046 2902 2826 3085 2865 51 890 100 2200 5 1 50605754 1586 7.06 1.49 12 0.52 444.00 2104.00 4100 20240111 -23.54 2285 20240805 37.20 4100 -23.54 20240111 2285 37.20 20240805 4100 -23.54 20240111 2285 37.20 20240805 1.75 N 203650 100 50 억 479221 N N 0 N 00 N
5 20241210 130915 57 100.00 KOSDAQ N N N N N 3130 150 2 5.03 735903565 237253 48.30 2975 3150 2975 3870 2090 2980 3101.80 0.95 0 76831 3266 3122 3046 2902 2826 3085 2865 51 890 100 2200 5 1 50605754 1584 7.05 1.49 12 0.47 444.00 2104.00 4100 20240111 -23.66 2285 20240805 36.98 4100 -23.66 20240111 2285 36.98 20240805 4100 -23.66 20240111 2285 36.98 20240805 1.75 N 203650 100 50 억 479221 N N 0 N 00 N
6 20241210 120915 57 100.00 KOSDAQ N N N N N 3125 145 2 4.87 625702550 201964 41.12 2975 3150 2975 3870 2090 2980 3098.13 0.95 0 65649 3266 3122 3046 2902 2826 3085 2865 51 890 100 2200 5 1 50605754 1581 7.04 1.49 12 0.40 444.00 2104.00 4100 20240111 -23.78 2285 20240805 36.76 4100 -23.78 20240111 2285 36.76 20240805 4100 -23.78 20240111 2285 36.76 20240805 1.75 N 203650 100 50 억 479221 N N 0 N 00 N
7 20241210 110914 57 100.00 KOSDAQ N N N N N 3120 140 2 4.70 486090935 157362 32.04 2975 3135 2975 3870 2090 2980 3089.05 0.95 0 43797 3266 3122 3046 2902 2826 3085 2865 51 890 100 2200 5 1 50605754 1579 7.03 1.48 12 0.31 444.00 2104.00 4100 20240111 -23.90 2285 20240805 36.54 4100 -23.90 20240111 2285 36.54 20240805 4100 -23.90 20240111 2285 36.54 20240805 1.75 N 203650 100 50 억 479221 N N 0 N 00 N
8 20241210 100915 57 100.00 KOSDAQ N N N N N 3105 125 2 4.19 329536325 107159 21.82 2975 3110 2975 3870 2090 2980 3075.27 0.95 0 22971 3266 3122 3046 2902 2826 3085 2865 51 890 100 2200 5 1 50605754 1571 6.99 1.48 12 0.21 444.00 2104.00 4100 20240111 -24.27 2285 20240805 35.89 4100 -24.27 20240111 2285 35.89 20240805 4100 -24.27 20240111 2285 35.89 20240805 1.75 N 203650 100 50 억 479221 N N 0 N 00 N
9 20241210 090921 57 100.00 KOSDAQ N N N N N 3100 120 2 4.03 121885195 39834 8.11 2975 3110 2975 3870 2090 2980 3059.97 0.95 0 10131 3266 3122 3046 2902 2826 3085 2865 51 890 100 2200 5 1 50605754 1569 6.98 1.47 12 0.08 444.00 2104.00 4100 20240111 -24.39 2285 20240805 35.67 4100 -24.39 20240111 2285 35.67 20240805 4100 -24.39 20240111 2285 35.67 20240805 1.75 N 203650 100 50 억 479221 N N 0 N 00 N
10 20241209 160912 57 100.00 KOSDAQ N N N N N 2980 -210 5 -6.58 1475734185 487510 115.66 3190 3190 2970 4145 2235 3190 3027.06 1.11 0 -85404 3340 3265 3140 3065 2940 3302 3102 51 955 100 2360 5 1 50605754 1508 6.71 1.42 12 0.96 444.00 2104.00 4100 20240111 -27.32 2285 20240805 30.42 4100 -27.32 20240111 2285 30.42 20240805 4100 -27.32 20240111 2285 30.42 20240805 1.81 N 203650 100 50 억 563084 N N 0 N 00 N
11 20241209 150912 57 100.00 KOSDAQ N N N N N 2980 -210 5 -6.58 1434351895 473626 112.37 3190 3190 2970 4145 2235 3190 3028.21 1.11 0 -83492 3340 3265 3140 3065 2940 3302 3102 51 955 100 2360 5 1 50605754 1508 6.71 1.42 12 0.94 444.00 2104.00 4100 20240111 -27.32 2285 20240805 30.42 4100 -27.32 20240111 2285 30.42 20240805 4100 -27.32 20240111 2285 30.42 20240805 1.81 N 203650 100 50 억 563084 N N 0 N 00 N
12 20241209 140914 57 100.00 KOSDAQ N N N N N 3015 -175 5 -5.49 1164551740 383459 90.98 3190 3190 2990 4145 2235 3190 3036.69 1.11 0 -79768 3340 3265 3140 3065 2940 3302 3102 51 955 100 2360 5 1 50605754 1526 6.79 1.43 12 0.76 444.00 2104.00 4100 20240111 -26.46 2285 20240805 31.95 4100 -26.46 20240111 2285 31.95 20240805 4100 -26.46 20240111 2285 31.95 20240805 1.81 N 203650 100 50 억 563084 N N 0 N 00 N