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
204610/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
20241210,160915,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1531,40,2,2.68,1046121751,686847,52.87,1518,1540,1490,1938,1044,1491,1523.08,2.21,0,-12555,1616,1553,1487,1424,1358,1585,1456,68,447,100,1100,1,1,63921720,979,18.23,1.02,12,1.07,84.00,1505.00,1587,20241203,-3.53,1007,20240805,52.04,1587,-3.53,20241203,1007,52.04,20240805,1587,-3.53,20241203,1007,52.04,20240805,2.63,N,204610,100,67 억,,1415810,N,N,693,N,00,N
20241210,150917,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1528,37,2,2.48,1002029718,658021,50.65,1518,1540,1490,1938,1044,1491,1522.79,2.21,0,-19239,1616,1553,1487,1424,1358,1585,1456,68,447,100,1100,1,1,63921720,977,18.19,1.02,12,1.03,84.00,1505.00,1587,20241203,-3.72,1007,20240805,51.74,1587,-3.72,20241203,1007,51.74,20240805,1587,-3.72,20241203,1007,51.74,20240805,2.63,N,204610,100,67 억,,1415810,N,N,2430,N,00,N
20241210,140917,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1524,33,2,2.21,924520015,607247,46.75,1518,1540,1490,1938,1044,1491,1522.48,2.21,0,-17902,1616,1553,1487,1424,1358,1585,1456,68,447,100,1100,1,1,63921720,974,18.14,1.01,12,0.95,84.00,1505.00,1587,20241203,-3.97,1007,20240805,51.34,1587,-3.97,20241203,1007,51.34,20240805,1587,-3.97,20241203,1007,51.34,20240805,2.63,N,204610,100,67 억,,1415810,N,N,2430,N,00,N
20241210,130917,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1527,36,2,2.41,784695693,515482,39.68,1518,1540,1490,1938,1044,1491,1522.26,2.21,0,-15965,1616,1553,1487,1424,1358,1585,1456,68,447,100,1100,1,1,63921720,976,18.18,1.01,12,0.81,84.00,1505.00,1587,20241203,-3.78,1007,20240805,51.64,1587,-3.78,20241203,1007,51.64,20240805,1587,-3.78,20241203,1007,51.64,20240805,2.63,N,204610,100,67 억,,1415810,N,N,2430,N,00,N
20241210,120916,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1514,23,2,1.54,635517885,417586,32.15,1518,1540,1490,1938,1044,1491,1521.89,2.21,0,-3350,1616,1553,1487,1424,1358,1585,1456,68,447,100,1100,1,1,63921720,968,18.02,1.01,12,0.65,84.00,1505.00,1587,20241203,-4.60,1007,20240805,50.35,1587,-4.60,20241203,1007,50.35,20240805,1587,-4.60,20241203,1007,50.35,20240805,2.63,N,204610,100,67 억,,1415810,N,N,2430,N,00,N
20241210,110916,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1525,34,2,2.28,523822895,344397,26.51,1518,1540,1490,1938,1044,1491,1520.99,2.21,0,24914,1616,1553,1487,1424,1358,1585,1456,68,447,100,1100,1,1,63921720,975,18.15,1.01,12,0.54,84.00,1505.00,1587,20241203,-3.91,1007,20240805,51.44,1587,-3.91,20241203,1007,51.44,20240805,1587,-3.91,20241203,1007,51.44,20240805,2.63,N,204610,100,67 억,,1415810,N,N,2430,N,00,N
20241210,100916,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1538,47,2,3.15,379546352,249825,19.23,1518,1540,1490,1938,1044,1491,1519.25,2.21,0,44294,1616,1553,1487,1424,1358,1585,1456,68,447,100,1100,1,1,63921720,983,18.31,1.02,12,0.39,84.00,1505.00,1587,20241203,-3.09,1007,20240805,52.73,1587,-3.09,20241203,1007,52.73,20240805,1587,-3.09,20241203,1007,52.73,20240805,2.63,N,204610,100,67 억,,1415810,N,N,2430,N,00,N
20241210,090922,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1509,18,2,1.21,56874090,37609,2.90,1518,1519,1490,1938,1044,1491,1512.25,2.21,0,6798,1616,1553,1487,1424,1358,1585,1456,68,447,100,1100,1,1,63921720,965,17.96,1.00,12,0.06,84.00,1505.00,1587,20241203,-4.91,1007,20240805,49.85,1587,-4.91,20241203,1007,49.85,20240805,1587,-4.91,20241203,1007,49.85,20240805,2.63,N,204610,100,67 억,,1415810,N,N,2430,N,00,N
20241209,160913,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1491,5,2,0.34,1944635875,1295653,163.39,1440,1550,1421,1931,1041,1486,1500.90,2.24,0,-21117,1537,1511,1471,1445,1405,1524,1458,68,445,100,1090,1,1,63921720,953,17.75,0.99,12,2.03,84.00,1505.00,1587,20241203,-6.05,1007,20240805,48.06,1587,-6.05,20241203,1007,48.06,20240805,1587,-6.05,20241203,1007,48.06,20240805,2.61,N,204610,100,67 억,,1433529,N,N,2430,N,00,N
20241209,150914,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1500,14,2,0.94,1913116155,1274558,160.73,1440,1550,1421,1931,1041,1486,1501.00,2.24,0,-17877,1537,1511,1471,1445,1405,1524,1458,68,445,100,1090,1,1,63921720,959,17.86,1.00,12,1.99,84.00,1505.00,1587,20241203,-5.48,1007,20240805,48.96,1587,-5.48,20241203,1007,48.96,20240805,1587,-5.48,20241203,1007,48.96,20240805,2.61,N,204610,100,67 억,,1433529,N,N,9205,N,00,N
20241209,140915,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1503,17,2,1.14,1746786383,1163177,146.69,1440,1550,1421,1931,1041,1486,1501.74,2.24,0,-27055,1537,1511,1471,1445,1405,1524,1458,68,445,100,1090,1,1,63921720,961,17.89,1.00,12,1.82,84.00,1505.00,1587,20241203,-5.29,1007,20240805,49.26,1587,-5.29,20241203,1007,49.26,20240805,1587,-5.29,20241203,1007,49.26,20240805,2.61,N,204610,100,67 억,,1433529,N,N,9205,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 160915 57 100.00 KOSDAQ N N N N N 1531 40 2 2.68 1046121751 686847 52.87 1518 1540 1490 1938 1044 1491 1523.08 2.21 0 -12555 1616 1553 1487 1424 1358 1585 1456 68 447 100 1100 1 1 63921720 979 18.23 1.02 12 1.07 84.00 1505.00 1587 20241203 -3.53 1007 20240805 52.04 1587 -3.53 20241203 1007 52.04 20240805 1587 -3.53 20241203 1007 52.04 20240805 2.63 N 204610 100 67 억 1415810 N N 693 N 00 N
3 20241210 150917 57 100.00 KOSDAQ N N N N N 1528 37 2 2.48 1002029718 658021 50.65 1518 1540 1490 1938 1044 1491 1522.79 2.21 0 -19239 1616 1553 1487 1424 1358 1585 1456 68 447 100 1100 1 1 63921720 977 18.19 1.02 12 1.03 84.00 1505.00 1587 20241203 -3.72 1007 20240805 51.74 1587 -3.72 20241203 1007 51.74 20240805 1587 -3.72 20241203 1007 51.74 20240805 2.63 N 204610 100 67 억 1415810 N N 2430 N 00 N
4 20241210 140917 57 100.00 KOSDAQ N N N N N 1524 33 2 2.21 924520015 607247 46.75 1518 1540 1490 1938 1044 1491 1522.48 2.21 0 -17902 1616 1553 1487 1424 1358 1585 1456 68 447 100 1100 1 1 63921720 974 18.14 1.01 12 0.95 84.00 1505.00 1587 20241203 -3.97 1007 20240805 51.34 1587 -3.97 20241203 1007 51.34 20240805 1587 -3.97 20241203 1007 51.34 20240805 2.63 N 204610 100 67 억 1415810 N N 2430 N 00 N
5 20241210 130917 57 100.00 KOSDAQ N N N N N 1527 36 2 2.41 784695693 515482 39.68 1518 1540 1490 1938 1044 1491 1522.26 2.21 0 -15965 1616 1553 1487 1424 1358 1585 1456 68 447 100 1100 1 1 63921720 976 18.18 1.01 12 0.81 84.00 1505.00 1587 20241203 -3.78 1007 20240805 51.64 1587 -3.78 20241203 1007 51.64 20240805 1587 -3.78 20241203 1007 51.64 20240805 2.63 N 204610 100 67 억 1415810 N N 2430 N 00 N
6 20241210 120916 57 100.00 KOSDAQ N N N N N 1514 23 2 1.54 635517885 417586 32.15 1518 1540 1490 1938 1044 1491 1521.89 2.21 0 -3350 1616 1553 1487 1424 1358 1585 1456 68 447 100 1100 1 1 63921720 968 18.02 1.01 12 0.65 84.00 1505.00 1587 20241203 -4.60 1007 20240805 50.35 1587 -4.60 20241203 1007 50.35 20240805 1587 -4.60 20241203 1007 50.35 20240805 2.63 N 204610 100 67 억 1415810 N N 2430 N 00 N
7 20241210 110916 57 100.00 KOSDAQ N N N N N 1525 34 2 2.28 523822895 344397 26.51 1518 1540 1490 1938 1044 1491 1520.99 2.21 0 24914 1616 1553 1487 1424 1358 1585 1456 68 447 100 1100 1 1 63921720 975 18.15 1.01 12 0.54 84.00 1505.00 1587 20241203 -3.91 1007 20240805 51.44 1587 -3.91 20241203 1007 51.44 20240805 1587 -3.91 20241203 1007 51.44 20240805 2.63 N 204610 100 67 억 1415810 N N 2430 N 00 N
8 20241210 100916 57 100.00 KOSDAQ N N N N N 1538 47 2 3.15 379546352 249825 19.23 1518 1540 1490 1938 1044 1491 1519.25 2.21 0 44294 1616 1553 1487 1424 1358 1585 1456 68 447 100 1100 1 1 63921720 983 18.31 1.02 12 0.39 84.00 1505.00 1587 20241203 -3.09 1007 20240805 52.73 1587 -3.09 20241203 1007 52.73 20240805 1587 -3.09 20241203 1007 52.73 20240805 2.63 N 204610 100 67 억 1415810 N N 2430 N 00 N
9 20241210 090922 57 100.00 KOSDAQ N N N N N 1509 18 2 1.21 56874090 37609 2.90 1518 1519 1490 1938 1044 1491 1512.25 2.21 0 6798 1616 1553 1487 1424 1358 1585 1456 68 447 100 1100 1 1 63921720 965 17.96 1.00 12 0.06 84.00 1505.00 1587 20241203 -4.91 1007 20240805 49.85 1587 -4.91 20241203 1007 49.85 20240805 1587 -4.91 20241203 1007 49.85 20240805 2.63 N 204610 100 67 억 1415810 N N 2430 N 00 N
10 20241209 160913 57 100.00 KOSDAQ N N N N N 1491 5 2 0.34 1944635875 1295653 163.39 1440 1550 1421 1931 1041 1486 1500.90 2.24 0 -21117 1537 1511 1471 1445 1405 1524 1458 68 445 100 1090 1 1 63921720 953 17.75 0.99 12 2.03 84.00 1505.00 1587 20241203 -6.05 1007 20240805 48.06 1587 -6.05 20241203 1007 48.06 20240805 1587 -6.05 20241203 1007 48.06 20240805 2.61 N 204610 100 67 억 1433529 N N 2430 N 00 N
11 20241209 150914 57 100.00 KOSDAQ N N N N N 1500 14 2 0.94 1913116155 1274558 160.73 1440 1550 1421 1931 1041 1486 1501.00 2.24 0 -17877 1537 1511 1471 1445 1405 1524 1458 68 445 100 1090 1 1 63921720 959 17.86 1.00 12 1.99 84.00 1505.00 1587 20241203 -5.48 1007 20240805 48.96 1587 -5.48 20241203 1007 48.96 20240805 1587 -5.48 20241203 1007 48.96 20240805 2.61 N 204610 100 67 억 1433529 N N 9205 N 00 N
12 20241209 140915 57 100.00 KOSDAQ N N N N N 1503 17 2 1.14 1746786383 1163177 146.69 1440 1550 1421 1931 1041 1486 1501.74 2.24 0 -27055 1537 1511 1471 1445 1405 1524 1458 68 445 100 1090 1 1 63921720 961 17.89 1.00 12 1.82 84.00 1505.00 1587 20241203 -5.29 1007 20240805 49.26 1587 -5.29 20241203 1007 49.26 20240805 1587 -5.29 20241203 1007 49.26 20240805 2.61 N 204610 100 67 억 1433529 N N 9205 N 00 N