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
205100/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
20241210,160916,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1737,57,2,3.39,1084851340,627072,90.95,1680,1750,1680,2180,1176,1680,1729.96,1.70,0,140963,1774,1726,1672,1624,1570,1731,1629,72,500,100,1240,1,1,71963431,1250,11.98,1.17,12,0.87,145.00,1489.00,3180,20240109,-45.38,1616,20240805,7.49,3180,-45.38,20240109,1616,7.49,20240805,3180,-45.38,20240109,1616,7.49,20240805,3.77,N,205100,100,71 억,,1224123,N,N,12,N,00,N
20241210,150918,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1737,57,2,3.39,1040014043,601241,87.20,1680,1750,1680,2180,1176,1680,1729.78,1.70,0,135817,1774,1726,1672,1624,1570,1731,1629,72,500,100,1240,1,1,71963431,1250,11.98,1.17,12,0.84,145.00,1489.00,3180,20240109,-45.38,1616,20240805,7.49,3180,-45.38,20240109,1616,7.49,20240805,3180,-45.38,20240109,1616,7.49,20240805,3.77,N,205100,100,71 억,,1224123,N,N,272,N,00,N
20241210,140918,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1732,52,2,3.10,909618687,526110,76.31,1680,1750,1680,2180,1176,1680,1728.95,1.70,0,101844,1774,1726,1672,1624,1570,1731,1629,72,500,100,1240,1,1,71963431,1246,11.94,1.16,12,0.73,145.00,1489.00,3180,20240109,-45.53,1616,20240805,7.18,3180,-45.53,20240109,1616,7.18,20240805,3180,-45.53,20240109,1616,7.18,20240805,3.77,N,205100,100,71 억,,1224123,N,N,272,N,00,N
20241210,130918,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1724,44,2,2.62,689702291,399722,57.97,1680,1750,1680,2180,1176,1680,1725.45,1.70,0,93978,1774,1726,1672,1624,1570,1731,1629,72,500,100,1240,1,1,71963431,1241,11.89,1.16,12,0.56,145.00,1489.00,3180,20240109,-45.79,1616,20240805,6.68,3180,-45.79,20240109,1616,6.68,20240805,3180,-45.79,20240109,1616,6.68,20240805,3.77,N,205100,100,71 억,,1224123,N,N,272,N,00,N
20241210,120917,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1725,45,2,2.68,591925425,343042,49.75,1680,1750,1680,2180,1176,1680,1725.52,1.70,0,83768,1774,1726,1672,1624,1570,1731,1629,72,500,100,1240,1,1,71963431,1241,11.90,1.16,12,0.48,145.00,1489.00,3180,20240109,-45.75,1616,20240805,6.75,3180,-45.75,20240109,1616,6.75,20240805,3180,-45.75,20240109,1616,6.75,20240805,3.77,N,205100,100,71 억,,1224123,N,N,272,N,00,N
20241210,110917,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1742,62,2,3.69,520613248,301833,43.78,1680,1750,1680,2180,1176,1680,1724.84,1.70,0,80673,1774,1726,1672,1624,1570,1731,1629,72,500,100,1240,1,1,71963431,1254,12.01,1.17,12,0.42,145.00,1489.00,3180,20240109,-45.22,1616,20240805,7.80,3180,-45.22,20240109,1616,7.80,20240805,3180,-45.22,20240109,1616,7.80,20240805,3.77,N,205100,100,71 억,,1224123,N,N,272,N,00,N
20241210,100917,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1741,61,2,3.63,385093418,223861,32.47,1680,1745,1680,2180,1176,1680,1720.23,1.70,0,81033,1774,1726,1672,1624,1570,1731,1629,72,500,100,1240,1,1,71963431,1253,12.01,1.17,12,0.31,145.00,1489.00,3180,20240109,-45.25,1616,20240805,7.74,3180,-45.25,20240109,1616,7.74,20240805,3180,-45.25,20240109,1616,7.74,20240805,3.77,N,205100,100,71 억,,1224123,N,N,272,N,00,N
20241210,090923,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1712,32,2,1.90,109906678,64578,9.37,1680,1745,1680,2180,1176,1680,1701.92,1.70,0,27724,1774,1726,1672,1624,1570,1731,1629,72,500,100,1240,1,1,71963431,1232,11.81,1.15,12,0.09,145.00,1489.00,3180,20240109,-46.16,1616,20240805,5.94,3180,-46.16,20240109,1616,5.94,20240805,3180,-46.16,20240109,1616,5.94,20240805,3.77,N,205100,100,71 억,,1224123,N,N,272,N,00,N
20241209,160914,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1680,-45,5,-2.61,1133154900,682064,101.23,1680,1720,1618,2240,1208,1725,1661.04,1.81,0,-75428,1839,1782,1731,1674,1623,1756,1648,72,515,100,1270,1,1,71963431,1209,11.59,1.13,12,0.95,145.00,1489.00,3180,20240109,-47.17,1616,20240805,3.96,3180,-47.17,20240109,1616,3.96,20240805,3180,-47.17,20240109,1616,3.96,20240805,3.84,N,205100,100,71 억,,1299894,N,N,272,N,00,N
20241209,150915,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1700,-25,5,-1.45,1071131425,645303,95.77,1680,1720,1618,2240,1208,1725,1659.89,1.81,0,-78349,1839,1782,1731,1674,1623,1756,1648,72,515,100,1270,1,1,71963431,1223,11.72,1.14,12,0.90,145.00,1489.00,3180,20240109,-46.54,1616,20240805,5.20,3180,-46.54,20240109,1616,5.20,20240805,3180,-46.54,20240109,1616,5.20,20240805,3.84,N,205100,100,71 억,,1299894,N,N,7700,N,00,N
20241209,140916,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1690,-35,5,-2.03,920465155,556077,82.53,1680,1720,1618,2240,1208,1725,1655.28,1.81,0,-119371,1839,1782,1731,1674,1623,1756,1648,72,515,100,1270,1,1,71963431,1216,11.66,1.13,12,0.77,145.00,1489.00,3180,20240109,-46.86,1616,20240805,4.58,3180,-46.86,20240109,1616,4.58,20240805,3180,-46.86,20240109,1616,4.58,20240805,3.84,N,205100,100,71 억,,1299894,N,N,7700,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 160916 55 60.00 KOSDAQ N N N Y 60 N 1737 57 2 3.39 1084851340 627072 90.95 1680 1750 1680 2180 1176 1680 1729.96 1.70 0 140963 1774 1726 1672 1624 1570 1731 1629 72 500 100 1240 1 1 71963431 1250 11.98 1.17 12 0.87 145.00 1489.00 3180 20240109 -45.38 1616 20240805 7.49 3180 -45.38 20240109 1616 7.49 20240805 3180 -45.38 20240109 1616 7.49 20240805 3.77 N 205100 100 71 억 1224123 N N 12 N 00 N
3 20241210 150918 55 60.00 KOSDAQ N N N Y 60 N 1737 57 2 3.39 1040014043 601241 87.20 1680 1750 1680 2180 1176 1680 1729.78 1.70 0 135817 1774 1726 1672 1624 1570 1731 1629 72 500 100 1240 1 1 71963431 1250 11.98 1.17 12 0.84 145.00 1489.00 3180 20240109 -45.38 1616 20240805 7.49 3180 -45.38 20240109 1616 7.49 20240805 3180 -45.38 20240109 1616 7.49 20240805 3.77 N 205100 100 71 억 1224123 N N 272 N 00 N
4 20241210 140918 55 60.00 KOSDAQ N N N Y 60 N 1732 52 2 3.10 909618687 526110 76.31 1680 1750 1680 2180 1176 1680 1728.95 1.70 0 101844 1774 1726 1672 1624 1570 1731 1629 72 500 100 1240 1 1 71963431 1246 11.94 1.16 12 0.73 145.00 1489.00 3180 20240109 -45.53 1616 20240805 7.18 3180 -45.53 20240109 1616 7.18 20240805 3180 -45.53 20240109 1616 7.18 20240805 3.77 N 205100 100 71 억 1224123 N N 272 N 00 N
5 20241210 130918 55 60.00 KOSDAQ N N N Y 60 N 1724 44 2 2.62 689702291 399722 57.97 1680 1750 1680 2180 1176 1680 1725.45 1.70 0 93978 1774 1726 1672 1624 1570 1731 1629 72 500 100 1240 1 1 71963431 1241 11.89 1.16 12 0.56 145.00 1489.00 3180 20240109 -45.79 1616 20240805 6.68 3180 -45.79 20240109 1616 6.68 20240805 3180 -45.79 20240109 1616 6.68 20240805 3.77 N 205100 100 71 억 1224123 N N 272 N 00 N
6 20241210 120917 55 60.00 KOSDAQ N N N Y 60 N 1725 45 2 2.68 591925425 343042 49.75 1680 1750 1680 2180 1176 1680 1725.52 1.70 0 83768 1774 1726 1672 1624 1570 1731 1629 72 500 100 1240 1 1 71963431 1241 11.90 1.16 12 0.48 145.00 1489.00 3180 20240109 -45.75 1616 20240805 6.75 3180 -45.75 20240109 1616 6.75 20240805 3180 -45.75 20240109 1616 6.75 20240805 3.77 N 205100 100 71 억 1224123 N N 272 N 00 N
7 20241210 110917 55 60.00 KOSDAQ N N N Y 60 N 1742 62 2 3.69 520613248 301833 43.78 1680 1750 1680 2180 1176 1680 1724.84 1.70 0 80673 1774 1726 1672 1624 1570 1731 1629 72 500 100 1240 1 1 71963431 1254 12.01 1.17 12 0.42 145.00 1489.00 3180 20240109 -45.22 1616 20240805 7.80 3180 -45.22 20240109 1616 7.80 20240805 3180 -45.22 20240109 1616 7.80 20240805 3.77 N 205100 100 71 억 1224123 N N 272 N 00 N
8 20241210 100917 55 60.00 KOSDAQ N N N Y 60 N 1741 61 2 3.63 385093418 223861 32.47 1680 1745 1680 2180 1176 1680 1720.23 1.70 0 81033 1774 1726 1672 1624 1570 1731 1629 72 500 100 1240 1 1 71963431 1253 12.01 1.17 12 0.31 145.00 1489.00 3180 20240109 -45.25 1616 20240805 7.74 3180 -45.25 20240109 1616 7.74 20240805 3180 -45.25 20240109 1616 7.74 20240805 3.77 N 205100 100 71 억 1224123 N N 272 N 00 N
9 20241210 090923 55 60.00 KOSDAQ N N N Y 60 N 1712 32 2 1.90 109906678 64578 9.37 1680 1745 1680 2180 1176 1680 1701.92 1.70 0 27724 1774 1726 1672 1624 1570 1731 1629 72 500 100 1240 1 1 71963431 1232 11.81 1.15 12 0.09 145.00 1489.00 3180 20240109 -46.16 1616 20240805 5.94 3180 -46.16 20240109 1616 5.94 20240805 3180 -46.16 20240109 1616 5.94 20240805 3.77 N 205100 100 71 억 1224123 N N 272 N 00 N
10 20241209 160914 55 60.00 KOSDAQ N N N Y 60 N 1680 -45 5 -2.61 1133154900 682064 101.23 1680 1720 1618 2240 1208 1725 1661.04 1.81 0 -75428 1839 1782 1731 1674 1623 1756 1648 72 515 100 1270 1 1 71963431 1209 11.59 1.13 12 0.95 145.00 1489.00 3180 20240109 -47.17 1616 20240805 3.96 3180 -47.17 20240109 1616 3.96 20240805 3180 -47.17 20240109 1616 3.96 20240805 3.84 N 205100 100 71 억 1299894 N N 272 N 00 N
11 20241209 150915 55 60.00 KOSDAQ N N N Y 60 N 1700 -25 5 -1.45 1071131425 645303 95.77 1680 1720 1618 2240 1208 1725 1659.89 1.81 0 -78349 1839 1782 1731 1674 1623 1756 1648 72 515 100 1270 1 1 71963431 1223 11.72 1.14 12 0.90 145.00 1489.00 3180 20240109 -46.54 1616 20240805 5.20 3180 -46.54 20240109 1616 5.20 20240805 3180 -46.54 20240109 1616 5.20 20240805 3.84 N 205100 100 71 억 1299894 N N 7700 N 00 N
12 20241209 140916 55 60.00 KOSDAQ N N N Y 60 N 1690 -35 5 -2.03 920465155 556077 82.53 1680 1720 1618 2240 1208 1725 1655.28 1.81 0 -119371 1839 1782 1731 1674 1623 1756 1648 72 515 100 1270 1 1 71963431 1216 11.66 1.13 12 0.77 145.00 1489.00 3180 20240109 -46.86 1616 20240805 4.58 3180 -46.86 20240109 1616 4.58 20240805 3180 -46.86 20240109 1616 4.58 20240805 3.84 N 205100 100 71 억 1299894 N N 7700 N 00 N