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
232830/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
20241210,160950,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1687,76,2,4.72,25023430,15096,84.87,1605,1687,1605,2090,1128,1611,1657.61,0.35,0,6020,1806,1708,1640,1542,1474,1674,1508,59,479,500,1030,1,1,11707472,198,-18.74,1.50,12,0.13,-90.00,1124.00,5240,20240102,-67.81,1370,20240805,23.14,5240,-67.81,20240102,1370,23.14,20240805,5240,-67.81,20240102,1370,23.14,20240805,0.83,N,232830,500,58 억,,40790,N,N,0,N,00,N
20241210,150953,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1675,64,2,3.97,22498938,13591,76.41,1605,1675,1605,2090,1128,1611,1655.43,0.35,0,5005,1806,1708,1640,1542,1474,1674,1508,59,479,500,1030,1,1,11707472,196,-18.61,1.49,12,0.12,-90.00,1124.00,5240,20240102,-68.03,1370,20240805,22.26,5240,-68.03,20240102,1370,22.26,20240805,5240,-68.03,20240102,1370,22.26,20240805,0.83,N,232830,500,58 억,,40790,N,N,0,N,00,N
20241210,140953,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1665,54,2,3.35,19140370,11580,65.10,1605,1674,1605,2090,1128,1611,1652.88,0.35,0,4788,1806,1708,1640,1542,1474,1674,1508,59,479,500,1030,1,1,11707472,195,-18.50,1.48,12,0.10,-90.00,1124.00,5240,20240102,-68.23,1370,20240805,21.53,5240,-68.23,20240102,1370,21.53,20240805,5240,-68.23,20240102,1370,21.53,20240805,0.83,N,232830,500,58 억,,40790,N,N,0,N,00,N
20241210,130953,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1667,56,2,3.48,17535642,10616,59.68,1605,1674,1605,2090,1128,1611,1651.81,0.35,0,4427,1806,1708,1640,1542,1474,1674,1508,59,479,500,1030,1,1,11707472,195,-18.52,1.48,12,0.09,-90.00,1124.00,5240,20240102,-68.19,1370,20240805,21.68,5240,-68.19,20240102,1370,21.68,20240805,5240,-68.19,20240102,1370,21.68,20240805,0.83,N,232830,500,58 억,,40790,N,N,0,N,00,N
20241210,120952,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1662,51,2,3.17,15198890,9211,51.78,1605,1674,1605,2090,1128,1611,1650.08,0.35,0,3679,1806,1708,1640,1542,1474,1674,1508,59,479,500,1030,1,1,11707472,195,-18.47,1.48,12,0.08,-90.00,1124.00,5240,20240102,-68.28,1370,20240805,21.31,5240,-68.28,20240102,1370,21.31,20240805,5240,-68.28,20240102,1370,21.31,20240805,0.83,N,232830,500,58 억,,40790,N,N,0,N,00,N
20241210,110952,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1665,54,2,3.35,10379106,6315,35.50,1605,1674,1605,2090,1128,1611,1643.56,0.35,0,1325,1806,1708,1640,1542,1474,1674,1508,59,479,500,1030,1,1,11707472,195,-18.50,1.48,12,0.05,-90.00,1124.00,5240,20240102,-68.23,1370,20240805,21.53,5240,-68.23,20240102,1370,21.53,20240805,5240,-68.23,20240102,1370,21.53,20240805,0.83,N,232830,500,58 억,,40790,N,N,0,N,00,N
20241210,100952,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1673,62,2,3.85,8091790,4942,27.78,1605,1674,1605,2090,1128,1611,1637.35,0.35,0,1322,1806,1708,1640,1542,1474,1674,1508,59,479,500,1030,1,1,11707472,196,-18.59,1.49,12,0.04,-90.00,1124.00,5240,20240102,-68.07,1370,20240805,22.12,5240,-68.07,20240102,1370,22.12,20240805,5240,-68.07,20240102,1370,22.12,20240805,0.83,N,232830,500,58 억,,40790,N,N,0,N,00,N
20241210,090959,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1627,16,2,0.99,1595171,990,5.57,1605,1627,1605,2090,1128,1611,1611.28,0.35,0,0,1806,1708,1640,1542,1474,1674,1508,59,479,500,1030,1,1,11707472,190,-18.08,1.45,12,0.01,-90.00,1124.00,5240,20240102,-68.95,1370,20240805,18.76,5240,-68.95,20240102,1370,18.76,20240805,5240,-68.95,20240102,1370,18.76,20240805,0.83,N,232830,500,58 억,,40790,N,N,0,N,00,N
20241209,160949,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1611,-128,5,-7.36,29341802,17787,50.24,1738,1738,1572,2260,1218,1739,1649.69,0.36,0,-1381,1895,1816,1713,1634,1531,1765,1583,59,521,500,1110,1,1,11707472,189,-17.90,1.43,12,0.15,-90.00,1124.00,5240,20240102,-69.26,1370,20240805,17.59,5240,-69.26,20240102,1370,17.59,20240805,5240,-69.26,20240102,1370,17.59,20240805,0.83,N,232830,500,58 억,,42141,N,N,0,N,00,N
20241209,150950,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1620,-119,5,-6.84,27687566,16761,47.34,1738,1738,1572,2260,1218,1739,1651.90,0.36,0,-1208,1895,1816,1713,1634,1531,1765,1583,59,521,500,1110,1,1,11707472,190,-18.00,1.44,12,0.14,-90.00,1124.00,5240,20240102,-69.08,1370,20240805,18.25,5240,-69.08,20240102,1370,18.25,20240805,5240,-69.08,20240102,1370,18.25,20240805,0.83,N,232830,500,58 억,,42141,N,N,0,N,00,N
20241209,140951,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1621,-118,5,-6.79,24480667,14778,41.74,1738,1738,1572,2260,1218,1739,1656.56,0.36,0,-472,1895,1816,1713,1634,1531,1765,1583,59,521,500,1110,1,1,11707472,190,-18.01,1.44,12,0.13,-90.00,1124.00,5240,20240102,-69.06,1370,20240805,18.32,5240,-69.06,20240102,1370,18.32,20240805,5240,-69.06,20240102,1370,18.32,20240805,0.83,N,232830,500,58 억,,42141,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 160950 57 100.00 KOSDAQ N N N N N 1687 76 2 4.72 25023430 15096 84.87 1605 1687 1605 2090 1128 1611 1657.61 0.35 0 6020 1806 1708 1640 1542 1474 1674 1508 59 479 500 1030 1 1 11707472 198 -18.74 1.50 12 0.13 -90.00 1124.00 5240 20240102 -67.81 1370 20240805 23.14 5240 -67.81 20240102 1370 23.14 20240805 5240 -67.81 20240102 1370 23.14 20240805 0.83 N 232830 500 58 억 40790 N N 0 N 00 N
3 20241210 150953 57 100.00 KOSDAQ N N N N N 1675 64 2 3.97 22498938 13591 76.41 1605 1675 1605 2090 1128 1611 1655.43 0.35 0 5005 1806 1708 1640 1542 1474 1674 1508 59 479 500 1030 1 1 11707472 196 -18.61 1.49 12 0.12 -90.00 1124.00 5240 20240102 -68.03 1370 20240805 22.26 5240 -68.03 20240102 1370 22.26 20240805 5240 -68.03 20240102 1370 22.26 20240805 0.83 N 232830 500 58 억 40790 N N 0 N 00 N
4 20241210 140953 57 100.00 KOSDAQ N N N N N 1665 54 2 3.35 19140370 11580 65.10 1605 1674 1605 2090 1128 1611 1652.88 0.35 0 4788 1806 1708 1640 1542 1474 1674 1508 59 479 500 1030 1 1 11707472 195 -18.50 1.48 12 0.10 -90.00 1124.00 5240 20240102 -68.23 1370 20240805 21.53 5240 -68.23 20240102 1370 21.53 20240805 5240 -68.23 20240102 1370 21.53 20240805 0.83 N 232830 500 58 억 40790 N N 0 N 00 N
5 20241210 130953 57 100.00 KOSDAQ N N N N N 1667 56 2 3.48 17535642 10616 59.68 1605 1674 1605 2090 1128 1611 1651.81 0.35 0 4427 1806 1708 1640 1542 1474 1674 1508 59 479 500 1030 1 1 11707472 195 -18.52 1.48 12 0.09 -90.00 1124.00 5240 20240102 -68.19 1370 20240805 21.68 5240 -68.19 20240102 1370 21.68 20240805 5240 -68.19 20240102 1370 21.68 20240805 0.83 N 232830 500 58 억 40790 N N 0 N 00 N
6 20241210 120952 57 100.00 KOSDAQ N N N N N 1662 51 2 3.17 15198890 9211 51.78 1605 1674 1605 2090 1128 1611 1650.08 0.35 0 3679 1806 1708 1640 1542 1474 1674 1508 59 479 500 1030 1 1 11707472 195 -18.47 1.48 12 0.08 -90.00 1124.00 5240 20240102 -68.28 1370 20240805 21.31 5240 -68.28 20240102 1370 21.31 20240805 5240 -68.28 20240102 1370 21.31 20240805 0.83 N 232830 500 58 억 40790 N N 0 N 00 N
7 20241210 110952 57 100.00 KOSDAQ N N N N N 1665 54 2 3.35 10379106 6315 35.50 1605 1674 1605 2090 1128 1611 1643.56 0.35 0 1325 1806 1708 1640 1542 1474 1674 1508 59 479 500 1030 1 1 11707472 195 -18.50 1.48 12 0.05 -90.00 1124.00 5240 20240102 -68.23 1370 20240805 21.53 5240 -68.23 20240102 1370 21.53 20240805 5240 -68.23 20240102 1370 21.53 20240805 0.83 N 232830 500 58 억 40790 N N 0 N 00 N
8 20241210 100952 57 100.00 KOSDAQ N N N N N 1673 62 2 3.85 8091790 4942 27.78 1605 1674 1605 2090 1128 1611 1637.35 0.35 0 1322 1806 1708 1640 1542 1474 1674 1508 59 479 500 1030 1 1 11707472 196 -18.59 1.49 12 0.04 -90.00 1124.00 5240 20240102 -68.07 1370 20240805 22.12 5240 -68.07 20240102 1370 22.12 20240805 5240 -68.07 20240102 1370 22.12 20240805 0.83 N 232830 500 58 억 40790 N N 0 N 00 N
9 20241210 090959 57 100.00 KOSDAQ N N N N N 1627 16 2 0.99 1595171 990 5.57 1605 1627 1605 2090 1128 1611 1611.28 0.35 0 0 1806 1708 1640 1542 1474 1674 1508 59 479 500 1030 1 1 11707472 190 -18.08 1.45 12 0.01 -90.00 1124.00 5240 20240102 -68.95 1370 20240805 18.76 5240 -68.95 20240102 1370 18.76 20240805 5240 -68.95 20240102 1370 18.76 20240805 0.83 N 232830 500 58 억 40790 N N 0 N 00 N
10 20241209 160949 57 100.00 KOSDAQ N N N N N 1611 -128 5 -7.36 29341802 17787 50.24 1738 1738 1572 2260 1218 1739 1649.69 0.36 0 -1381 1895 1816 1713 1634 1531 1765 1583 59 521 500 1110 1 1 11707472 189 -17.90 1.43 12 0.15 -90.00 1124.00 5240 20240102 -69.26 1370 20240805 17.59 5240 -69.26 20240102 1370 17.59 20240805 5240 -69.26 20240102 1370 17.59 20240805 0.83 N 232830 500 58 억 42141 N N 0 N 00 N
11 20241209 150950 57 100.00 KOSDAQ N N N N N 1620 -119 5 -6.84 27687566 16761 47.34 1738 1738 1572 2260 1218 1739 1651.90 0.36 0 -1208 1895 1816 1713 1634 1531 1765 1583 59 521 500 1110 1 1 11707472 190 -18.00 1.44 12 0.14 -90.00 1124.00 5240 20240102 -69.08 1370 20240805 18.25 5240 -69.08 20240102 1370 18.25 20240805 5240 -69.08 20240102 1370 18.25 20240805 0.83 N 232830 500 58 억 42141 N N 0 N 00 N
12 20241209 140951 57 100.00 KOSDAQ N N N N N 1621 -118 5 -6.79 24480667 14778 41.74 1738 1738 1572 2260 1218 1739 1656.56 0.36 0 -472 1895 1816 1713 1634 1531 1765 1583 59 521 500 1110 1 1 11707472 190 -18.01 1.44 12 0.13 -90.00 1124.00 5240 20240102 -69.06 1370 20240805 18.32 5240 -69.06 20240102 1370 18.32 20240805 5240 -69.06 20240102 1370 18.32 20240805 0.83 N 232830 500 58 억 42141 N N 0 N 00 N