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
220180/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
20241210,160936,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2810,10,2,0.36,144114500,52688,64.16,2695,2810,2655,3640,1960,2800,2735.24,0.33,0,-1404,3036,2917,2721,2602,2406,2820,2505,97,840,500,2010,5,1,19408000,545,26.26,0.81,12,0.27,107.00,3469.00,4595,20240417,-38.85,2525,20241209,11.29,4595,-38.85,20240417,2525,11.29,20241209,4595,-38.85,20240417,2525,11.29,20241209,1.30,N,220180,500,97 억,,64018,N,N,0,N,00,N
20241210,150939,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2745,-55,5,-1.96,118355130,43458,52.92,2695,2805,2655,3640,1960,2800,2723.44,0.33,0,-764,3036,2917,2721,2602,2406,2820,2505,97,840,500,2010,5,1,19408000,533,25.65,0.79,12,0.22,107.00,3469.00,4595,20240417,-40.26,2525,20241209,8.71,4595,-40.26,20240417,2525,8.71,20241209,4595,-40.26,20240417,2525,8.71,20241209,1.30,N,220180,500,97 억,,64018,N,N,0,N,00,N
20241210,140939,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2725,-75,5,-2.68,107795620,39584,48.20,2695,2805,2655,3640,1960,2800,2723.21,0.33,0,-385,3036,2917,2721,2602,2406,2820,2505,97,840,500,2010,5,1,19408000,529,25.47,0.79,12,0.20,107.00,3469.00,4595,20240417,-40.70,2525,20241209,7.92,4595,-40.70,20240417,2525,7.92,20241209,4595,-40.70,20240417,2525,7.92,20241209,1.30,N,220180,500,97 억,,64018,N,N,0,N,00,N
20241210,130939,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2710,-90,5,-3.21,107727600,39559,48.17,2695,2805,2655,3640,1960,2800,2723.21,0.33,0,-399,3036,2917,2721,2602,2406,2820,2505,97,840,500,2010,5,1,19408000,526,25.33,0.78,12,0.20,107.00,3469.00,4595,20240417,-41.02,2525,20241209,7.33,4595,-41.02,20240417,2525,7.33,20241209,4595,-41.02,20240417,2525,7.33,20241209,1.30,N,220180,500,97 억,,64018,N,N,0,N,00,N
20241210,120938,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2750,-50,5,-1.79,91366380,33538,40.84,2695,2805,2655,3640,1960,2800,2724.26,0.33,0,-750,3036,2917,2721,2602,2406,2820,2505,97,840,500,2010,5,1,19408000,534,25.70,0.79,12,0.17,107.00,3469.00,4595,20240417,-40.15,2525,20241209,8.91,4595,-40.15,20240417,2525,8.91,20241209,4595,-40.15,20240417,2525,8.91,20241209,1.30,N,220180,500,97 억,,64018,N,N,0,N,00,N
20241210,110938,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2710,-90,5,-3.21,80031870,29380,35.78,2695,2805,2655,3640,1960,2800,2724.03,0.33,0,-907,3036,2917,2721,2602,2406,2820,2505,97,840,500,2010,5,1,19408000,526,25.33,0.78,12,0.15,107.00,3469.00,4595,20240417,-41.02,2525,20241209,7.33,4595,-41.02,20240417,2525,7.33,20241209,4595,-41.02,20240417,2525,7.33,20241209,1.30,N,220180,500,97 억,,64018,N,N,0,N,00,N
20241210,100938,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2765,-35,5,-1.25,39856875,14614,17.80,2695,2805,2695,3640,1960,2800,2727.31,0.33,0,-518,3036,2917,2721,2602,2406,2820,2505,97,840,500,2010,5,1,19408000,537,25.84,0.80,12,0.08,107.00,3469.00,4595,20240417,-39.83,2525,20241209,9.50,4595,-39.83,20240417,2525,9.50,20241209,4595,-39.83,20240417,2525,9.50,20241209,1.30,N,220180,500,97 억,,64018,N,N,0,N,00,N
20241210,090945,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2720,-80,5,-2.86,19924355,7376,8.98,2695,2740,2695,3640,1960,2800,2701.24,0.33,0,1518,3036,2917,2721,2602,2406,2820,2505,97,840,500,2010,5,1,19408000,528,25.42,0.78,12,0.04,107.00,3469.00,4595,20240417,-40.81,2525,20241209,7.72,4595,-40.81,20240417,2525,7.72,20241209,4595,-40.81,20240417,2525,7.72,20241209,1.30,N,220180,500,97 억,,64018,N,N,0,N,00,N
20241209,160935,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2800,-40,5,-1.41,214718545,82098,207.49,2840,2840,2525,3690,1990,2840,2615.33,0.32,0,1583,3086,2962,2901,2777,2716,2932,2747,97,850,500,2040,5,1,19408000,543,26.17,0.81,12,0.42,107.00,3469.00,4595,20240417,-39.06,2525,20241209,10.89,4595,-39.06,20240417,2525,10.89,20241209,4595,-39.06,20240417,2525,10.89,20241209,1.34,N,220180,500,97 억,,62403,N,N,0,N,00,N
20241209,150936,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2610,-230,5,-8.10,181839655,70022,176.97,2840,2840,2525,3690,1990,2840,2596.89,0.32,0,1104,3086,2962,2901,2777,2716,2932,2747,97,850,500,2040,5,1,19408000,507,24.39,0.75,12,0.36,107.00,3469.00,4595,20240417,-43.20,2525,20241209,3.37,4595,-43.20,20240417,2525,3.37,20241209,4595,-43.20,20240417,2525,3.37,20241209,1.34,N,220180,500,97 억,,62403,N,N,0,N,00,N
20241209,140937,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2540,-300,5,-10.56,163980600,63068,159.39,2840,2840,2540,3690,1990,2840,2600.06,0.32,0,429,3086,2962,2901,2777,2716,2932,2747,97,850,500,2040,5,1,19408000,493,23.74,0.73,12,0.32,107.00,3469.00,4595,20240417,-44.72,2540,20241209,0.00,4595,-44.72,20240417,2540,0.00,20241209,4595,-44.72,20240417,2540,0.00,20241209,1.34,N,220180,500,97 억,,62403,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 160936 57 100.00 KOSDAQ N N N N N 2810 10 2 0.36 144114500 52688 64.16 2695 2810 2655 3640 1960 2800 2735.24 0.33 0 -1404 3036 2917 2721 2602 2406 2820 2505 97 840 500 2010 5 1 19408000 545 26.26 0.81 12 0.27 107.00 3469.00 4595 20240417 -38.85 2525 20241209 11.29 4595 -38.85 20240417 2525 11.29 20241209 4595 -38.85 20240417 2525 11.29 20241209 1.30 N 220180 500 97 억 64018 N N 0 N 00 N
3 20241210 150939 57 100.00 KOSDAQ N N N N N 2745 -55 5 -1.96 118355130 43458 52.92 2695 2805 2655 3640 1960 2800 2723.44 0.33 0 -764 3036 2917 2721 2602 2406 2820 2505 97 840 500 2010 5 1 19408000 533 25.65 0.79 12 0.22 107.00 3469.00 4595 20240417 -40.26 2525 20241209 8.71 4595 -40.26 20240417 2525 8.71 20241209 4595 -40.26 20240417 2525 8.71 20241209 1.30 N 220180 500 97 억 64018 N N 0 N 00 N
4 20241210 140939 57 100.00 KOSDAQ N N N N N 2725 -75 5 -2.68 107795620 39584 48.20 2695 2805 2655 3640 1960 2800 2723.21 0.33 0 -385 3036 2917 2721 2602 2406 2820 2505 97 840 500 2010 5 1 19408000 529 25.47 0.79 12 0.20 107.00 3469.00 4595 20240417 -40.70 2525 20241209 7.92 4595 -40.70 20240417 2525 7.92 20241209 4595 -40.70 20240417 2525 7.92 20241209 1.30 N 220180 500 97 억 64018 N N 0 N 00 N
5 20241210 130939 57 100.00 KOSDAQ N N N N N 2710 -90 5 -3.21 107727600 39559 48.17 2695 2805 2655 3640 1960 2800 2723.21 0.33 0 -399 3036 2917 2721 2602 2406 2820 2505 97 840 500 2010 5 1 19408000 526 25.33 0.78 12 0.20 107.00 3469.00 4595 20240417 -41.02 2525 20241209 7.33 4595 -41.02 20240417 2525 7.33 20241209 4595 -41.02 20240417 2525 7.33 20241209 1.30 N 220180 500 97 억 64018 N N 0 N 00 N
6 20241210 120938 57 100.00 KOSDAQ N N N N N 2750 -50 5 -1.79 91366380 33538 40.84 2695 2805 2655 3640 1960 2800 2724.26 0.33 0 -750 3036 2917 2721 2602 2406 2820 2505 97 840 500 2010 5 1 19408000 534 25.70 0.79 12 0.17 107.00 3469.00 4595 20240417 -40.15 2525 20241209 8.91 4595 -40.15 20240417 2525 8.91 20241209 4595 -40.15 20240417 2525 8.91 20241209 1.30 N 220180 500 97 억 64018 N N 0 N 00 N
7 20241210 110938 57 100.00 KOSDAQ N N N N N 2710 -90 5 -3.21 80031870 29380 35.78 2695 2805 2655 3640 1960 2800 2724.03 0.33 0 -907 3036 2917 2721 2602 2406 2820 2505 97 840 500 2010 5 1 19408000 526 25.33 0.78 12 0.15 107.00 3469.00 4595 20240417 -41.02 2525 20241209 7.33 4595 -41.02 20240417 2525 7.33 20241209 4595 -41.02 20240417 2525 7.33 20241209 1.30 N 220180 500 97 억 64018 N N 0 N 00 N
8 20241210 100938 57 100.00 KOSDAQ N N N N N 2765 -35 5 -1.25 39856875 14614 17.80 2695 2805 2695 3640 1960 2800 2727.31 0.33 0 -518 3036 2917 2721 2602 2406 2820 2505 97 840 500 2010 5 1 19408000 537 25.84 0.80 12 0.08 107.00 3469.00 4595 20240417 -39.83 2525 20241209 9.50 4595 -39.83 20240417 2525 9.50 20241209 4595 -39.83 20240417 2525 9.50 20241209 1.30 N 220180 500 97 억 64018 N N 0 N 00 N
9 20241210 090945 57 100.00 KOSDAQ N N N N N 2720 -80 5 -2.86 19924355 7376 8.98 2695 2740 2695 3640 1960 2800 2701.24 0.33 0 1518 3036 2917 2721 2602 2406 2820 2505 97 840 500 2010 5 1 19408000 528 25.42 0.78 12 0.04 107.00 3469.00 4595 20240417 -40.81 2525 20241209 7.72 4595 -40.81 20240417 2525 7.72 20241209 4595 -40.81 20240417 2525 7.72 20241209 1.30 N 220180 500 97 억 64018 N N 0 N 00 N
10 20241209 160935 57 100.00 KOSDAQ 신저가 N N N N N 2800 -40 5 -1.41 214718545 82098 207.49 2840 2840 2525 3690 1990 2840 2615.33 0.32 0 1583 3086 2962 2901 2777 2716 2932 2747 97 850 500 2040 5 1 19408000 543 26.17 0.81 12 0.42 107.00 3469.00 4595 20240417 -39.06 2525 20241209 10.89 4595 -39.06 20240417 2525 10.89 20241209 4595 -39.06 20240417 2525 10.89 20241209 1.34 N 220180 500 97 억 62403 N N 0 N 00 N
11 20241209 150936 57 100.00 KOSDAQ 신저가 N N N N N 2610 -230 5 -8.10 181839655 70022 176.97 2840 2840 2525 3690 1990 2840 2596.89 0.32 0 1104 3086 2962 2901 2777 2716 2932 2747 97 850 500 2040 5 1 19408000 507 24.39 0.75 12 0.36 107.00 3469.00 4595 20240417 -43.20 2525 20241209 3.37 4595 -43.20 20240417 2525 3.37 20241209 4595 -43.20 20240417 2525 3.37 20241209 1.34 N 220180 500 97 억 62403 N N 0 N 00 N
12 20241209 140937 57 100.00 KOSDAQ 신저가 N N N N N 2540 -300 5 -10.56 163980600 63068 159.39 2840 2840 2540 3690 1990 2840 2600.06 0.32 0 429 3086 2962 2901 2777 2716 2932 2747 97 850 500 2040 5 1 19408000 493 23.74 0.73 12 0.32 107.00 3469.00 4595 20240417 -44.72 2540 20241209 0.00 4595 -44.72 20240417 2540 0.00 20241209 4595 -44.72 20240417 2540 0.00 20241209 1.34 N 220180 500 97 억 62403 N N 0 N 00 N