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
214270/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
20241210,160925,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1707,129,2,8.17,655395167,390896,67.25,1578,1731,1578,2050,1105,1578,1676.65,0.00,0,99738,1796,1687,1620,1511,1444,1653,1477,166,472,500,970,1,1,33250463,568,-2.38,0.75,12,1.18,-717.00,2272.00,3775,20240202,-54.78,1550,20240806,10.13,3775,-54.78,20240202,1550,10.13,20240806,3775,-54.78,20240202,1550,10.13,20240806,2.16,N,214270,500,166 억,,0,N,N,0,N,01,N
20241210,150927,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1711,133,2,8.43,633271228,377916,65.01,1578,1731,1578,2050,1105,1578,1675.69,0.00,0,92355,1796,1687,1620,1511,1444,1653,1477,166,472,500,970,1,1,33250463,569,-2.39,0.75,12,1.14,-717.00,2272.00,3775,20240202,-54.68,1550,20240806,10.39,3775,-54.68,20240202,1550,10.39,20240806,3775,-54.68,20240202,1550,10.39,20240806,2.16,N,214270,500,166 억,,0,N,N,0,N,01,N
20241210,140927,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1721,143,2,9.06,571023510,341748,58.79,1578,1729,1578,2050,1105,1578,1670.89,0.00,0,104480,1796,1687,1620,1511,1444,1653,1477,166,472,500,970,1,1,33250463,572,-2.40,0.76,12,1.03,-717.00,2272.00,3775,20240202,-54.41,1550,20240806,11.03,3775,-54.41,20240202,1550,11.03,20240806,3775,-54.41,20240202,1550,11.03,20240806,2.16,N,214270,500,166 억,,0,N,N,0,N,01,N
20241210,130927,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1682,104,2,6.59,401881359,242538,41.72,1578,1683,1578,2050,1105,1578,1656.98,0.00,0,81852,1796,1687,1620,1511,1444,1653,1477,166,472,500,970,1,1,33250463,559,-2.35,0.74,12,0.73,-717.00,2272.00,3775,20240202,-55.44,1550,20240806,8.52,3775,-55.44,20240202,1550,8.52,20240806,3775,-55.44,20240202,1550,8.52,20240806,2.16,N,214270,500,166 억,,0,N,N,0,N,01,N
20241210,120926,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1669,91,2,5.77,376023917,227096,39.07,1578,1682,1578,2050,1105,1578,1655.79,0.00,0,77220,1796,1687,1620,1511,1444,1653,1477,166,472,500,970,1,1,33250463,555,-2.33,0.73,12,0.68,-717.00,2272.00,3775,20240202,-55.79,1550,20240806,7.68,3775,-55.79,20240202,1550,7.68,20240806,3775,-55.79,20240202,1550,7.68,20240806,2.16,N,214270,500,166 억,,0,N,N,0,N,01,N
20241210,110926,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1669,91,2,5.77,352587945,213104,36.66,1578,1682,1578,2050,1105,1578,1654.53,0.00,0,71677,1796,1687,1620,1511,1444,1653,1477,166,472,500,970,1,1,33250463,555,-2.33,0.73,12,0.64,-717.00,2272.00,3775,20240202,-55.79,1550,20240806,7.68,3775,-55.79,20240202,1550,7.68,20240806,3775,-55.79,20240202,1550,7.68,20240806,2.16,N,214270,500,166 억,,0,N,N,0,N,01,N
20241210,100926,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1667,89,2,5.64,288487700,174724,30.06,1578,1682,1578,2050,1105,1578,1651.11,0.00,0,55744,1796,1687,1620,1511,1444,1653,1477,166,472,500,970,1,1,33250463,554,-2.32,0.73,12,0.53,-717.00,2272.00,3775,20240202,-55.84,1550,20240806,7.55,3775,-55.84,20240202,1550,7.55,20240806,3775,-55.84,20240202,1550,7.55,20240806,2.16,N,214270,500,166 억,,0,N,N,0,N,01,N
20241210,090932,54,100.00,KOSDAQ,,,N,N,N,N, ,N,1657,79,2,5.01,65610124,40849,7.03,1578,1657,1578,2050,1105,1578,1606.16,0.00,0,22218,1796,1687,1620,1511,1444,1653,1477,166,472,500,970,1,1,33250463,551,-2.31,0.73,12,0.12,-717.00,2272.00,3775,20240202,-56.11,1550,20240806,6.90,3775,-56.11,20240202,1550,6.90,20240806,3775,-56.11,20240202,1550,6.90,20240806,2.16,N,214270,500,166 억,,0,N,N,0,N,01,N
20241209,160923,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1578,-177,5,-10.09,946743121,581100,131.01,1710,1729,1553,2280,1229,1755,1629.32,0.00,0,95710,1945,1849,1793,1697,1641,1822,1670,166,525,500,1080,1,1,33250463,525,-2.20,0.69,12,1.75,-717.00,2272.00,3775,20240202,-58.20,1550,20240806,1.81,3775,-58.20,20240202,1550,1.81,20240806,3775,-58.20,20240202,1550,1.81,20240806,2.13,N,214270,500,166 억,,0,N,N,0,N,00,N
20241209,150924,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1596,-159,5,-9.06,872692560,534200,120.44,1710,1729,1553,2280,1229,1755,1633.64,0.00,0,86877,1945,1849,1793,1697,1641,1822,1670,166,525,500,1080,1,1,33250463,531,-2.23,0.70,12,1.61,-717.00,2272.00,3775,20240202,-57.72,1550,20240806,2.97,3775,-57.72,20240202,1550,2.97,20240806,3775,-57.72,20240202,1550,2.97,20240806,2.13,N,214270,500,166 억,,0,N,N,0,N,00,N
20241209,140925,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1581,-174,5,-9.91,797223522,486440,109.67,1710,1729,1553,2280,1229,1755,1638.89,0.00,0,71230,1945,1849,1793,1697,1641,1822,1670,166,525,500,1080,1,1,33250463,526,-2.21,0.70,12,1.46,-717.00,2272.00,3775,20240202,-58.12,1550,20240806,2.00,3775,-58.12,20240202,1550,2.00,20240806,3775,-58.12,20240202,1550,2.00,20240806,2.13,N,214270,500,166 억,,0,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 160925 54 100.00 KOSDAQ N N N N N 1707 129 2 8.17 655395167 390896 67.25 1578 1731 1578 2050 1105 1578 1676.65 0.00 0 99738 1796 1687 1620 1511 1444 1653 1477 166 472 500 970 1 1 33250463 568 -2.38 0.75 12 1.18 -717.00 2272.00 3775 20240202 -54.78 1550 20240806 10.13 3775 -54.78 20240202 1550 10.13 20240806 3775 -54.78 20240202 1550 10.13 20240806 2.16 N 214270 500 166 억 0 N N 0 N 01 N
3 20241210 150927 54 100.00 KOSDAQ N N N N N 1711 133 2 8.43 633271228 377916 65.01 1578 1731 1578 2050 1105 1578 1675.69 0.00 0 92355 1796 1687 1620 1511 1444 1653 1477 166 472 500 970 1 1 33250463 569 -2.39 0.75 12 1.14 -717.00 2272.00 3775 20240202 -54.68 1550 20240806 10.39 3775 -54.68 20240202 1550 10.39 20240806 3775 -54.68 20240202 1550 10.39 20240806 2.16 N 214270 500 166 억 0 N N 0 N 01 N
4 20241210 140927 54 100.00 KOSDAQ N N N N N 1721 143 2 9.06 571023510 341748 58.79 1578 1729 1578 2050 1105 1578 1670.89 0.00 0 104480 1796 1687 1620 1511 1444 1653 1477 166 472 500 970 1 1 33250463 572 -2.40 0.76 12 1.03 -717.00 2272.00 3775 20240202 -54.41 1550 20240806 11.03 3775 -54.41 20240202 1550 11.03 20240806 3775 -54.41 20240202 1550 11.03 20240806 2.16 N 214270 500 166 억 0 N N 0 N 01 N
5 20241210 130927 54 100.00 KOSDAQ N N N N N 1682 104 2 6.59 401881359 242538 41.72 1578 1683 1578 2050 1105 1578 1656.98 0.00 0 81852 1796 1687 1620 1511 1444 1653 1477 166 472 500 970 1 1 33250463 559 -2.35 0.74 12 0.73 -717.00 2272.00 3775 20240202 -55.44 1550 20240806 8.52 3775 -55.44 20240202 1550 8.52 20240806 3775 -55.44 20240202 1550 8.52 20240806 2.16 N 214270 500 166 억 0 N N 0 N 01 N
6 20241210 120926 54 100.00 KOSDAQ N N N N N 1669 91 2 5.77 376023917 227096 39.07 1578 1682 1578 2050 1105 1578 1655.79 0.00 0 77220 1796 1687 1620 1511 1444 1653 1477 166 472 500 970 1 1 33250463 555 -2.33 0.73 12 0.68 -717.00 2272.00 3775 20240202 -55.79 1550 20240806 7.68 3775 -55.79 20240202 1550 7.68 20240806 3775 -55.79 20240202 1550 7.68 20240806 2.16 N 214270 500 166 억 0 N N 0 N 01 N
7 20241210 110926 54 100.00 KOSDAQ N N N N N 1669 91 2 5.77 352587945 213104 36.66 1578 1682 1578 2050 1105 1578 1654.53 0.00 0 71677 1796 1687 1620 1511 1444 1653 1477 166 472 500 970 1 1 33250463 555 -2.33 0.73 12 0.64 -717.00 2272.00 3775 20240202 -55.79 1550 20240806 7.68 3775 -55.79 20240202 1550 7.68 20240806 3775 -55.79 20240202 1550 7.68 20240806 2.16 N 214270 500 166 억 0 N N 0 N 01 N
8 20241210 100926 54 100.00 KOSDAQ N N N N N 1667 89 2 5.64 288487700 174724 30.06 1578 1682 1578 2050 1105 1578 1651.11 0.00 0 55744 1796 1687 1620 1511 1444 1653 1477 166 472 500 970 1 1 33250463 554 -2.32 0.73 12 0.53 -717.00 2272.00 3775 20240202 -55.84 1550 20240806 7.55 3775 -55.84 20240202 1550 7.55 20240806 3775 -55.84 20240202 1550 7.55 20240806 2.16 N 214270 500 166 억 0 N N 0 N 01 N
9 20241210 090932 54 100.00 KOSDAQ N N N N N 1657 79 2 5.01 65610124 40849 7.03 1578 1657 1578 2050 1105 1578 1606.16 0.00 0 22218 1796 1687 1620 1511 1444 1653 1477 166 472 500 970 1 1 33250463 551 -2.31 0.73 12 0.12 -717.00 2272.00 3775 20240202 -56.11 1550 20240806 6.90 3775 -56.11 20240202 1550 6.90 20240806 3775 -56.11 20240202 1550 6.90 20240806 2.16 N 214270 500 166 억 0 N N 0 N 01 N
10 20241209 160923 57 100.00 KOSDAQ N N N N N 1578 -177 5 -10.09 946743121 581100 131.01 1710 1729 1553 2280 1229 1755 1629.32 0.00 0 95710 1945 1849 1793 1697 1641 1822 1670 166 525 500 1080 1 1 33250463 525 -2.20 0.69 12 1.75 -717.00 2272.00 3775 20240202 -58.20 1550 20240806 1.81 3775 -58.20 20240202 1550 1.81 20240806 3775 -58.20 20240202 1550 1.81 20240806 2.13 N 214270 500 166 억 0 N N 0 N 00 N
11 20241209 150924 57 100.00 KOSDAQ N N N N N 1596 -159 5 -9.06 872692560 534200 120.44 1710 1729 1553 2280 1229 1755 1633.64 0.00 0 86877 1945 1849 1793 1697 1641 1822 1670 166 525 500 1080 1 1 33250463 531 -2.23 0.70 12 1.61 -717.00 2272.00 3775 20240202 -57.72 1550 20240806 2.97 3775 -57.72 20240202 1550 2.97 20240806 3775 -57.72 20240202 1550 2.97 20240806 2.13 N 214270 500 166 억 0 N N 0 N 00 N
12 20241209 140925 57 100.00 KOSDAQ N N N N N 1581 -174 5 -9.91 797223522 486440 109.67 1710 1729 1553 2280 1229 1755 1638.89 0.00 0 71230 1945 1849 1793 1697 1641 1822 1670 166 525 500 1080 1 1 33250463 526 -2.21 0.70 12 1.46 -717.00 2272.00 3775 20240202 -58.12 1550 20240806 2.00 3775 -58.12 20240202 1550 2.00 20240806 3775 -58.12 20240202 1550 2.00 20240806 2.13 N 214270 500 166 억 0 N N 0 N 00 N