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
215480/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
20241210,160929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,165,2,6.80,362305585,140769,140.58,2420,2690,2415,3150,1700,2425,2573.76,12.60,0,7929,2681,2552,2396,2267,2111,2617,2332,48,725,500,1790,5,1,9400000,243,10.24,0.68,12,1.50,253.00,3792.00,4565,20240103,-43.26,2240,20241209,15.62,4565,-43.26,20240103,2240,15.62,20241209,4565,-43.26,20240103,2240,15.62,20241209,1.13,N,215480,500,48 억,,1184225,N,N,0,N,00,N
20241210,150932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,200,2,8.25,351042645,136433,136.25,2420,2690,2415,3150,1700,2425,2573.00,12.60,0,7917,2681,2552,2396,2267,2111,2617,2332,48,725,500,1790,5,1,9400000,247,10.38,0.69,12,1.45,253.00,3792.00,4565,20240103,-42.50,2240,20241209,17.19,4565,-42.50,20240103,2240,17.19,20241209,4565,-42.50,20240103,2240,17.19,20241209,1.13,N,215480,500,48 억,,1184225,N,N,0,N,00,N
20241210,140932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,180,2,7.42,335741180,130572,130.40,2420,2690,2415,3150,1700,2425,2571.31,12.60,0,8897,2681,2552,2396,2267,2111,2617,2332,48,725,500,1790,5,1,9400000,245,10.30,0.69,12,1.39,253.00,3792.00,4565,20240103,-42.94,2240,20241209,16.29,4565,-42.94,20240103,2240,16.29,20241209,4565,-42.94,20240103,2240,16.29,20241209,1.13,N,215480,500,48 억,,1184225,N,N,0,N,00,N
20241210,130932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,145,2,5.98,231262870,90841,90.72,2420,2615,2415,3150,1700,2425,2545.80,12.60,0,6870,2681,2552,2396,2267,2111,2617,2332,48,725,500,1790,5,1,9400000,242,10.16,0.68,12,0.97,253.00,3792.00,4565,20240103,-43.70,2240,20241209,14.73,4565,-43.70,20240103,2240,14.73,20241209,4565,-43.70,20240103,2240,14.73,20241209,1.13,N,215480,500,48 억,,1184225,N,N,0,N,00,N
20241210,120931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,125,2,5.15,213262610,83777,83.67,2420,2615,2415,3150,1700,2425,2545.60,12.60,0,6919,2681,2552,2396,2267,2111,2617,2332,48,725,500,1790,5,1,9400000,240,10.08,0.67,12,0.89,253.00,3792.00,4565,20240103,-44.14,2240,20241209,13.84,4565,-44.14,20240103,2240,13.84,20241209,4565,-44.14,20240103,2240,13.84,20241209,1.13,N,215480,500,48 억,,1184225,N,N,0,N,00,N
20241210,110931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,100,2,4.12,199876310,78509,78.41,2420,2615,2415,3150,1700,2425,2545.90,12.60,0,7214,2681,2552,2396,2267,2111,2617,2332,48,725,500,1790,5,1,9400000,237,9.98,0.67,12,0.84,253.00,3792.00,4565,20240103,-44.69,2240,20241209,12.72,4565,-44.69,20240103,2240,12.72,20241209,4565,-44.69,20240103,2240,12.72,20241209,1.13,N,215480,500,48 억,,1184225,N,N,0,N,00,N
20241210,100931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,95,2,3.92,195446840,76760,76.66,2420,2615,2415,3150,1700,2425,2546.21,12.60,0,7010,2681,2552,2396,2267,2111,2617,2332,48,725,500,1790,5,1,9400000,237,9.96,0.66,12,0.82,253.00,3792.00,4565,20240103,-44.80,2240,20241209,12.50,4565,-44.80,20240103,2240,12.50,20241209,4565,-44.80,20240103,2240,12.50,20241209,1.13,N,215480,500,48 억,,1184225,N,N,0,N,00,N
20241210,090937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,40,2,1.65,8779400,3610,3.61,2420,2465,2415,3150,1700,2425,2431.97,12.60,0,1821,2681,2552,2396,2267,2111,2617,2332,48,725,500,1790,5,1,9400000,232,9.74,0.65,12,0.04,253.00,3792.00,4565,20240103,-46.00,2240,20241209,10.04,4565,-46.00,20240103,2240,10.04,20241209,4565,-46.00,20240103,2240,10.04,20241209,1.13,N,215480,500,48 억,,1184225,N,N,0,N,00,N
20241209,160928,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2425,110,2,4.75,240415880,100132,326.97,2300,2525,2240,3005,1625,2315,2400.99,12.54,0,5490,2375,2345,2295,2265,2215,2320,2240,48,690,500,1710,5,1,9400000,228,9.58,0.64,12,1.07,253.00,3792.00,4565,20240103,-46.88,2240,20241209,8.26,4565,-46.88,20240103,2240,8.26,20241209,4565,-46.88,20240103,2240,8.26,20241209,1.12,N,215480,500,48 억,,1178564,N,N,0,N,00,N
20241209,150929,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2415,100,2,4.32,232961620,97045,316.89,2300,2525,2240,3005,1625,2315,2400.56,12.54,0,5607,2375,2345,2295,2265,2215,2320,2240,48,690,500,1710,5,1,9400000,227,9.55,0.64,12,1.03,253.00,3792.00,4565,20240103,-47.10,2240,20241209,7.81,4565,-47.10,20240103,2240,7.81,20241209,4565,-47.10,20240103,2240,7.81,20241209,1.12,N,215480,500,48 억,,1178564,N,N,0,N,00,N
20241209,140930,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2380,65,2,2.81,224881980,93676,305.89,2300,2525,2240,3005,1625,2315,2400.64,12.54,0,5610,2375,2345,2295,2265,2215,2320,2240,48,690,500,1710,5,1,9400000,224,9.41,0.63,12,1.00,253.00,3792.00,4565,20240103,-47.86,2240,20241209,6.25,4565,-47.86,20240103,2240,6.25,20241209,4565,-47.86,20240103,2240,6.25,20241209,1.12,N,215480,500,48 억,,1178564,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 160929 57 100.00 KOSDAQ 유통 N N N N N 2590 165 2 6.80 362305585 140769 140.58 2420 2690 2415 3150 1700 2425 2573.76 12.60 0 7929 2681 2552 2396 2267 2111 2617 2332 48 725 500 1790 5 1 9400000 243 10.24 0.68 12 1.50 253.00 3792.00 4565 20240103 -43.26 2240 20241209 15.62 4565 -43.26 20240103 2240 15.62 20241209 4565 -43.26 20240103 2240 15.62 20241209 1.13 N 215480 500 48 억 1184225 N N 0 N 00 N
3 20241210 150932 57 100.00 KOSDAQ 유통 N N N N N 2625 200 2 8.25 351042645 136433 136.25 2420 2690 2415 3150 1700 2425 2573.00 12.60 0 7917 2681 2552 2396 2267 2111 2617 2332 48 725 500 1790 5 1 9400000 247 10.38 0.69 12 1.45 253.00 3792.00 4565 20240103 -42.50 2240 20241209 17.19 4565 -42.50 20240103 2240 17.19 20241209 4565 -42.50 20240103 2240 17.19 20241209 1.13 N 215480 500 48 억 1184225 N N 0 N 00 N
4 20241210 140932 57 100.00 KOSDAQ 유통 N N N N N 2605 180 2 7.42 335741180 130572 130.40 2420 2690 2415 3150 1700 2425 2571.31 12.60 0 8897 2681 2552 2396 2267 2111 2617 2332 48 725 500 1790 5 1 9400000 245 10.30 0.69 12 1.39 253.00 3792.00 4565 20240103 -42.94 2240 20241209 16.29 4565 -42.94 20240103 2240 16.29 20241209 4565 -42.94 20240103 2240 16.29 20241209 1.13 N 215480 500 48 억 1184225 N N 0 N 00 N
5 20241210 130932 57 100.00 KOSDAQ 유통 N N N N N 2570 145 2 5.98 231262870 90841 90.72 2420 2615 2415 3150 1700 2425 2545.80 12.60 0 6870 2681 2552 2396 2267 2111 2617 2332 48 725 500 1790 5 1 9400000 242 10.16 0.68 12 0.97 253.00 3792.00 4565 20240103 -43.70 2240 20241209 14.73 4565 -43.70 20240103 2240 14.73 20241209 4565 -43.70 20240103 2240 14.73 20241209 1.13 N 215480 500 48 억 1184225 N N 0 N 00 N
6 20241210 120931 57 100.00 KOSDAQ 유통 N N N N N 2550 125 2 5.15 213262610 83777 83.67 2420 2615 2415 3150 1700 2425 2545.60 12.60 0 6919 2681 2552 2396 2267 2111 2617 2332 48 725 500 1790 5 1 9400000 240 10.08 0.67 12 0.89 253.00 3792.00 4565 20240103 -44.14 2240 20241209 13.84 4565 -44.14 20240103 2240 13.84 20241209 4565 -44.14 20240103 2240 13.84 20241209 1.13 N 215480 500 48 억 1184225 N N 0 N 00 N
7 20241210 110931 57 100.00 KOSDAQ 유통 N N N N N 2525 100 2 4.12 199876310 78509 78.41 2420 2615 2415 3150 1700 2425 2545.90 12.60 0 7214 2681 2552 2396 2267 2111 2617 2332 48 725 500 1790 5 1 9400000 237 9.98 0.67 12 0.84 253.00 3792.00 4565 20240103 -44.69 2240 20241209 12.72 4565 -44.69 20240103 2240 12.72 20241209 4565 -44.69 20240103 2240 12.72 20241209 1.13 N 215480 500 48 억 1184225 N N 0 N 00 N
8 20241210 100931 57 100.00 KOSDAQ 유통 N N N N N 2520 95 2 3.92 195446840 76760 76.66 2420 2615 2415 3150 1700 2425 2546.21 12.60 0 7010 2681 2552 2396 2267 2111 2617 2332 48 725 500 1790 5 1 9400000 237 9.96 0.66 12 0.82 253.00 3792.00 4565 20240103 -44.80 2240 20241209 12.50 4565 -44.80 20240103 2240 12.50 20241209 4565 -44.80 20240103 2240 12.50 20241209 1.13 N 215480 500 48 억 1184225 N N 0 N 00 N
9 20241210 090937 57 100.00 KOSDAQ 유통 N N N N N 2465 40 2 1.65 8779400 3610 3.61 2420 2465 2415 3150 1700 2425 2431.97 12.60 0 1821 2681 2552 2396 2267 2111 2617 2332 48 725 500 1790 5 1 9400000 232 9.74 0.65 12 0.04 253.00 3792.00 4565 20240103 -46.00 2240 20241209 10.04 4565 -46.00 20240103 2240 10.04 20241209 4565 -46.00 20240103 2240 10.04 20241209 1.13 N 215480 500 48 억 1184225 N N 0 N 00 N
10 20241209 160928 57 100.00 KOSDAQ 신저가 유통 N N N N N 2425 110 2 4.75 240415880 100132 326.97 2300 2525 2240 3005 1625 2315 2400.99 12.54 0 5490 2375 2345 2295 2265 2215 2320 2240 48 690 500 1710 5 1 9400000 228 9.58 0.64 12 1.07 253.00 3792.00 4565 20240103 -46.88 2240 20241209 8.26 4565 -46.88 20240103 2240 8.26 20241209 4565 -46.88 20240103 2240 8.26 20241209 1.12 N 215480 500 48 억 1178564 N N 0 N 00 N
11 20241209 150929 57 100.00 KOSDAQ 신저가 유통 N N N N N 2415 100 2 4.32 232961620 97045 316.89 2300 2525 2240 3005 1625 2315 2400.56 12.54 0 5607 2375 2345 2295 2265 2215 2320 2240 48 690 500 1710 5 1 9400000 227 9.55 0.64 12 1.03 253.00 3792.00 4565 20240103 -47.10 2240 20241209 7.81 4565 -47.10 20240103 2240 7.81 20241209 4565 -47.10 20240103 2240 7.81 20241209 1.12 N 215480 500 48 억 1178564 N N 0 N 00 N
12 20241209 140930 57 100.00 KOSDAQ 신저가 유통 N N N N N 2380 65 2 2.81 224881980 93676 305.89 2300 2525 2240 3005 1625 2315 2400.64 12.54 0 5610 2375 2345 2295 2265 2215 2320 2240 48 690 500 1710 5 1 9400000 224 9.41 0.63 12 1.00 253.00 3792.00 4565 20240103 -47.86 2240 20241209 6.25 4565 -47.86 20240103 2240 6.25 20241209 4565 -47.86 20240103 2240 6.25 20241209 1.12 N 215480 500 48 억 1178564 N N 0 N 00 N