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
214180/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
20241210,160924,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,12030,400,2,3.44,436150600,36543,115.51,11630,12080,11630,15110,8150,11630,11935.12,13.18,0,13347,12343,11986,11793,11436,11243,11890,11340,68,3480,500,8600,10,1,13257185,1595,7.07,0.84,12,0.28,1702.00,14371.00,14900,20231226,-19.26,11600,20241209,3.71,14880,-19.15,20240111,11600,3.71,20241209,14900,-19.26,20231226,11600,3.71,20241209,0.89,N,214180,500,67 억,,1747461,N,N,0,N,00,N
20241210,150926,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,12000,370,2,3.18,407465760,34154,107.96,11630,12080,11630,15110,8150,11630,11930.25,13.18,0,12935,12343,11986,11793,11436,11243,11890,11340,68,3480,500,8600,10,1,13257185,1591,7.05,0.84,12,0.26,1702.00,14371.00,14900,20231226,-19.46,11600,20241209,3.45,14880,-19.35,20240111,11600,3.45,20241209,14900,-19.46,20231226,11600,3.45,20241209,0.89,N,214180,500,67 억,,1747461,N,N,0,N,00,N
20241210,140926,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11990,360,2,3.10,326649610,27402,86.62,11630,12080,11630,15110,8150,11630,11920.65,13.18,0,10134,12343,11986,11793,11436,11243,11890,11340,68,3480,500,8600,10,1,13257185,1590,7.04,0.83,12,0.21,1702.00,14371.00,14900,20231226,-19.53,11600,20241209,3.36,14880,-19.42,20240111,11600,3.36,20241209,14900,-19.53,20231226,11600,3.36,20241209,0.89,N,214180,500,67 억,,1747461,N,N,0,N,00,N
20241210,130926,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,12040,410,2,3.53,285840530,24007,75.89,11630,12080,11630,15110,8150,11630,11906.55,13.18,0,8941,12343,11986,11793,11436,11243,11890,11340,68,3480,500,8600,10,1,13257185,1596,7.07,0.84,12,0.18,1702.00,14371.00,14900,20231226,-19.19,11600,20241209,3.79,14880,-19.09,20240111,11600,3.79,20241209,14900,-19.19,20231226,11600,3.79,20241209,0.89,N,214180,500,67 억,,1747461,N,N,0,N,00,N
20241210,120926,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11960,330,2,2.84,159513440,13458,42.54,11630,11970,11630,15110,8150,11630,11852.69,13.18,0,4593,12343,11986,11793,11436,11243,11890,11340,68,3480,500,8600,10,1,13257185,1586,7.03,0.83,12,0.10,1702.00,14371.00,14900,20231226,-19.73,11600,20241209,3.10,14880,-19.62,20240111,11600,3.10,20241209,14900,-19.73,20231226,11600,3.10,20241209,0.89,N,214180,500,67 억,,1747461,N,N,0,N,00,N
20241210,110925,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11900,270,2,2.32,70426320,5978,18.90,11630,11940,11630,15110,8150,11630,11780.92,13.18,0,1819,12343,11986,11793,11436,11243,11890,11340,68,3480,500,8600,10,1,13257185,1578,6.99,0.83,12,0.05,1702.00,14371.00,14900,20231226,-20.13,11600,20241209,2.59,14880,-20.03,20240111,11600,2.59,20241209,14900,-20.13,20231226,11600,2.59,20241209,0.89,N,214180,500,67 억,,1747461,N,N,0,N,00,N
20241210,100926,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11910,280,2,2.41,68045780,5778,18.26,11630,11940,11630,15110,8150,11630,11776.70,13.18,0,2063,12343,11986,11793,11436,11243,11890,11340,68,3480,500,8600,10,1,13257185,1579,7.00,0.83,12,0.04,1702.00,14371.00,14900,20231226,-20.07,11600,20241209,2.67,14880,-19.96,20240111,11600,2.67,20241209,14900,-20.07,20231226,11600,2.67,20241209,0.89,N,214180,500,67 억,,1747461,N,N,0,N,00,N
20241210,090932,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11750,120,2,1.03,26810880,2299,7.27,11630,11900,11630,15110,8150,11630,11661.97,13.18,0,1786,12343,11986,11793,11436,11243,11890,11340,68,3480,500,8600,10,1,13257185,1558,6.90,0.82,12,0.02,1702.00,14371.00,14900,20231226,-21.14,11600,20241209,1.29,14880,-21.03,20240111,11600,1.29,20241209,14900,-21.14,20231226,11600,1.29,20241209,0.89,N,214180,500,67 억,,1747461,N,N,0,N,00,N
20241209,160923,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,11630,-710,5,-5.75,372035860,31632,100.78,12100,12150,11600,16040,8640,12340,11761.38,13.21,0,-3158,12660,12500,12300,12140,11940,12580,12220,68,3700,500,9130,10,1,13257185,1542,6.83,0.81,12,0.24,1702.00,14371.00,14900,20231226,-21.95,11600,20241209,0.26,14880,-21.84,20240111,11600,0.26,20241209,14900,-21.95,20231226,11600,0.26,20241209,0.89,N,214180,500,67 억,,1750622,N,N,0,N,00,N
20241209,150924,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,11630,-710,5,-5.75,339043430,28791,91.73,12100,12150,11620,16040,8640,12340,11776.02,13.21,0,-3354,12660,12500,12300,12140,11940,12580,12220,68,3700,500,9130,10,1,13257185,1542,6.83,0.81,12,0.22,1702.00,14371.00,14900,20231226,-21.95,11620,20241209,0.09,14880,-21.84,20240111,11620,0.09,20241209,14900,-21.95,20231226,11620,0.09,20241209,0.89,N,214180,500,67 억,,1750622,N,N,0,N,00,N
20241209,140925,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,11680,-660,5,-5.35,278465320,23586,75.15,12100,12150,11660,16040,8640,12340,11806.38,13.21,0,-3760,12660,12500,12300,12140,11940,12580,12220,68,3700,500,9130,10,1,13257185,1548,6.86,0.81,12,0.18,1702.00,14371.00,14900,20231226,-21.61,11660,20241209,0.17,14880,-21.51,20240111,11660,0.17,20241209,14900,-21.61,20231226,11660,0.17,20241209,0.89,N,214180,500,67 억,,1750622,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 160924 55 60.00 KOSDAQ N N N Y 60 N 12030 400 2 3.44 436150600 36543 115.51 11630 12080 11630 15110 8150 11630 11935.12 13.18 0 13347 12343 11986 11793 11436 11243 11890 11340 68 3480 500 8600 10 1 13257185 1595 7.07 0.84 12 0.28 1702.00 14371.00 14900 20231226 -19.26 11600 20241209 3.71 14880 -19.15 20240111 11600 3.71 20241209 14900 -19.26 20231226 11600 3.71 20241209 0.89 N 214180 500 67 억 1747461 N N 0 N 00 N
3 20241210 150926 55 60.00 KOSDAQ N N N Y 60 N 12000 370 2 3.18 407465760 34154 107.96 11630 12080 11630 15110 8150 11630 11930.25 13.18 0 12935 12343 11986 11793 11436 11243 11890 11340 68 3480 500 8600 10 1 13257185 1591 7.05 0.84 12 0.26 1702.00 14371.00 14900 20231226 -19.46 11600 20241209 3.45 14880 -19.35 20240111 11600 3.45 20241209 14900 -19.46 20231226 11600 3.45 20241209 0.89 N 214180 500 67 억 1747461 N N 0 N 00 N
4 20241210 140926 55 60.00 KOSDAQ N N N Y 60 N 11990 360 2 3.10 326649610 27402 86.62 11630 12080 11630 15110 8150 11630 11920.65 13.18 0 10134 12343 11986 11793 11436 11243 11890 11340 68 3480 500 8600 10 1 13257185 1590 7.04 0.83 12 0.21 1702.00 14371.00 14900 20231226 -19.53 11600 20241209 3.36 14880 -19.42 20240111 11600 3.36 20241209 14900 -19.53 20231226 11600 3.36 20241209 0.89 N 214180 500 67 억 1747461 N N 0 N 00 N
5 20241210 130926 55 60.00 KOSDAQ N N N Y 60 N 12040 410 2 3.53 285840530 24007 75.89 11630 12080 11630 15110 8150 11630 11906.55 13.18 0 8941 12343 11986 11793 11436 11243 11890 11340 68 3480 500 8600 10 1 13257185 1596 7.07 0.84 12 0.18 1702.00 14371.00 14900 20231226 -19.19 11600 20241209 3.79 14880 -19.09 20240111 11600 3.79 20241209 14900 -19.19 20231226 11600 3.79 20241209 0.89 N 214180 500 67 억 1747461 N N 0 N 00 N
6 20241210 120926 55 60.00 KOSDAQ N N N Y 60 N 11960 330 2 2.84 159513440 13458 42.54 11630 11970 11630 15110 8150 11630 11852.69 13.18 0 4593 12343 11986 11793 11436 11243 11890 11340 68 3480 500 8600 10 1 13257185 1586 7.03 0.83 12 0.10 1702.00 14371.00 14900 20231226 -19.73 11600 20241209 3.10 14880 -19.62 20240111 11600 3.10 20241209 14900 -19.73 20231226 11600 3.10 20241209 0.89 N 214180 500 67 억 1747461 N N 0 N 00 N
7 20241210 110925 55 60.00 KOSDAQ N N N Y 60 N 11900 270 2 2.32 70426320 5978 18.90 11630 11940 11630 15110 8150 11630 11780.92 13.18 0 1819 12343 11986 11793 11436 11243 11890 11340 68 3480 500 8600 10 1 13257185 1578 6.99 0.83 12 0.05 1702.00 14371.00 14900 20231226 -20.13 11600 20241209 2.59 14880 -20.03 20240111 11600 2.59 20241209 14900 -20.13 20231226 11600 2.59 20241209 0.89 N 214180 500 67 억 1747461 N N 0 N 00 N
8 20241210 100926 55 60.00 KOSDAQ N N N Y 60 N 11910 280 2 2.41 68045780 5778 18.26 11630 11940 11630 15110 8150 11630 11776.70 13.18 0 2063 12343 11986 11793 11436 11243 11890 11340 68 3480 500 8600 10 1 13257185 1579 7.00 0.83 12 0.04 1702.00 14371.00 14900 20231226 -20.07 11600 20241209 2.67 14880 -19.96 20240111 11600 2.67 20241209 14900 -20.07 20231226 11600 2.67 20241209 0.89 N 214180 500 67 억 1747461 N N 0 N 00 N
9 20241210 090932 55 60.00 KOSDAQ N N N Y 60 N 11750 120 2 1.03 26810880 2299 7.27 11630 11900 11630 15110 8150 11630 11661.97 13.18 0 1786 12343 11986 11793 11436 11243 11890 11340 68 3480 500 8600 10 1 13257185 1558 6.90 0.82 12 0.02 1702.00 14371.00 14900 20231226 -21.14 11600 20241209 1.29 14880 -21.03 20240111 11600 1.29 20241209 14900 -21.14 20231226 11600 1.29 20241209 0.89 N 214180 500 67 억 1747461 N N 0 N 00 N
10 20241209 160923 55 60.00 KOSDAQ 신저가 N N N Y 60 N 11630 -710 5 -5.75 372035860 31632 100.78 12100 12150 11600 16040 8640 12340 11761.38 13.21 0 -3158 12660 12500 12300 12140 11940 12580 12220 68 3700 500 9130 10 1 13257185 1542 6.83 0.81 12 0.24 1702.00 14371.00 14900 20231226 -21.95 11600 20241209 0.26 14880 -21.84 20240111 11600 0.26 20241209 14900 -21.95 20231226 11600 0.26 20241209 0.89 N 214180 500 67 억 1750622 N N 0 N 00 N
11 20241209 150924 55 60.00 KOSDAQ 신저가 N N N Y 60 N 11630 -710 5 -5.75 339043430 28791 91.73 12100 12150 11620 16040 8640 12340 11776.02 13.21 0 -3354 12660 12500 12300 12140 11940 12580 12220 68 3700 500 9130 10 1 13257185 1542 6.83 0.81 12 0.22 1702.00 14371.00 14900 20231226 -21.95 11620 20241209 0.09 14880 -21.84 20240111 11620 0.09 20241209 14900 -21.95 20231226 11620 0.09 20241209 0.89 N 214180 500 67 억 1750622 N N 0 N 00 N
12 20241209 140925 55 60.00 KOSDAQ 신저가 N N N Y 60 N 11680 -660 5 -5.35 278465320 23586 75.15 12100 12150 11660 16040 8640 12340 11806.38 13.21 0 -3760 12660 12500 12300 12140 11940 12580 12220 68 3700 500 9130 10 1 13257185 1548 6.86 0.81 12 0.18 1702.00 14371.00 14900 20231226 -21.61 11660 20241209 0.17 14880 -21.51 20240111 11660 0.17 20241209 14900 -21.61 20231226 11660 0.17 20241209 0.89 N 214180 500 67 억 1750622 N N 0 N 00 N