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
250060/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
20241210,161006,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2710,205,2,8.18,1228321985,464101,64.31,2505,2715,2505,3255,1755,2505,2646.65,1.25,0,225855,2791,2647,2576,2432,2361,2612,2397,32,750,100,1550,5,1,32171314,872,-225.83,3.88,12,1.44,-12.00,698.00,6480,20240215,-58.18,2360,20240909,14.83,6480,-58.18,20240215,2360,14.83,20240909,6480,-58.18,20240215,2360,14.83,20240909,2.39,N,250060,100,32 억,,403616,N,N,0,N,00,N
20241210,151009,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2705,200,2,7.98,1184737330,448015,62.08,2505,2715,2505,3255,1755,2505,2644.41,1.25,0,218122,2791,2647,2576,2432,2361,2612,2397,32,750,100,1550,5,1,32171314,870,-225.42,3.88,12,1.39,-12.00,698.00,6480,20240215,-58.26,2360,20240909,14.62,6480,-58.26,20240215,2360,14.62,20240909,6480,-58.26,20240215,2360,14.62,20240909,2.39,N,250060,100,32 억,,403616,N,N,0,N,00,N
20241210,141009,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2690,185,2,7.39,1010915150,383633,53.16,2505,2705,2505,3255,1755,2505,2635.11,1.25,0,178423,2791,2647,2576,2432,2361,2612,2397,32,750,100,1550,5,1,32171314,865,-224.17,3.85,12,1.19,-12.00,698.00,6480,20240215,-58.49,2360,20240909,13.98,6480,-58.49,20240215,2360,13.98,20240909,6480,-58.49,20240215,2360,13.98,20240909,2.39,N,250060,100,32 억,,403616,N,N,0,N,00,N
20241210,131010,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2670,165,2,6.59,908316005,345494,47.88,2505,2705,2505,3255,1755,2505,2629.04,1.25,0,173704,2791,2647,2576,2432,2361,2612,2397,32,750,100,1550,5,1,32171314,859,-222.50,3.83,12,1.07,-12.00,698.00,6480,20240215,-58.80,2360,20240909,13.14,6480,-58.80,20240215,2360,13.14,20240909,6480,-58.80,20240215,2360,13.14,20240909,2.39,N,250060,100,32 억,,403616,N,N,0,N,00,N
20241210,121009,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2655,150,2,5.99,792816760,302144,41.87,2505,2705,2505,3255,1755,2505,2623.97,1.25,0,146859,2791,2647,2576,2432,2361,2612,2397,32,750,100,1550,5,1,32171314,854,-221.25,3.80,12,0.94,-12.00,698.00,6480,20240215,-59.03,2360,20240909,12.50,6480,-59.03,20240215,2360,12.50,20240909,6480,-59.03,20240215,2360,12.50,20240909,2.39,N,250060,100,32 억,,403616,N,N,0,N,00,N
20241210,111008,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2650,145,2,5.79,586516330,224986,31.18,2505,2655,2505,3255,1755,2505,2606.90,1.25,0,121069,2791,2647,2576,2432,2361,2612,2397,32,750,100,1550,5,1,32171314,853,-220.83,3.80,12,0.70,-12.00,698.00,6480,20240215,-59.10,2360,20240909,12.29,6480,-59.10,20240215,2360,12.29,20240909,6480,-59.10,20240215,2360,12.29,20240909,2.39,N,250060,100,32 억,,403616,N,N,0,N,00,N
20241210,101009,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2635,130,2,5.19,453908175,174771,24.22,2505,2645,2505,3255,1755,2505,2597.16,1.25,0,86605,2791,2647,2576,2432,2361,2612,2397,32,750,100,1550,5,1,32171314,848,-219.58,3.78,12,0.54,-12.00,698.00,6480,20240215,-59.34,2360,20240909,11.65,6480,-59.34,20240215,2360,11.65,20240909,6480,-59.34,20240215,2360,11.65,20240909,2.39,N,250060,100,32 억,,403616,N,N,0,N,00,N
20241210,091015,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2595,90,2,3.59,115085160,45209,6.26,2505,2615,2505,3255,1755,2505,2545.62,1.25,0,8425,2791,2647,2576,2432,2361,2612,2397,32,750,100,1550,5,1,32171314,835,-216.25,3.72,12,0.14,-12.00,698.00,6480,20240215,-59.95,2360,20240909,9.96,6480,-59.95,20240215,2360,9.96,20240909,6480,-59.95,20240215,2360,9.96,20240909,2.39,N,250060,100,32 억,,403616,N,N,0,N,00,N
20241209,161006,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2505,-210,5,-7.73,1792051275,699781,101.48,2720,2720,2505,3525,1905,2715,2560.87,0.81,0,140563,2928,2821,2713,2606,2498,2767,2552,32,810,100,1680,5,1,32171314,806,-208.75,3.59,12,2.18,-12.00,698.00,6480,20240215,-61.34,2360,20240909,6.14,6480,-61.34,20240215,2360,6.14,20240909,6480,-61.34,20240215,2360,6.14,20240909,2.50,N,250060,100,32 억,,261816,N,N,0,N,00,N
20241209,151007,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2525,-190,5,-7.00,1656626095,645917,93.67,2720,2720,2505,3525,1905,2715,2564.72,0.81,0,117469,2928,2821,2713,2606,2498,2767,2552,32,810,100,1680,5,1,32171314,812,-210.42,3.62,12,2.01,-12.00,698.00,6480,20240215,-61.03,2360,20240909,6.99,6480,-61.03,20240215,2360,6.99,20240909,6480,-61.03,20240215,2360,6.99,20240909,2.50,N,250060,100,32 억,,261816,N,N,0,N,00,N
20241209,141007,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2550,-165,5,-6.08,1373366000,533637,77.39,2720,2720,2525,3525,1905,2715,2573.54,0.81,0,56959,2928,2821,2713,2606,2498,2767,2552,32,810,100,1680,5,1,32171314,820,-212.50,3.65,12,1.66,-12.00,698.00,6480,20240215,-60.65,2360,20240909,8.05,6480,-60.65,20240215,2360,8.05,20240909,6480,-60.65,20240215,2360,8.05,20240909,2.50,N,250060,100,32 억,,261816,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 161006 57 100.00 KOSDAQ N N N N N 2710 205 2 8.18 1228321985 464101 64.31 2505 2715 2505 3255 1755 2505 2646.65 1.25 0 225855 2791 2647 2576 2432 2361 2612 2397 32 750 100 1550 5 1 32171314 872 -225.83 3.88 12 1.44 -12.00 698.00 6480 20240215 -58.18 2360 20240909 14.83 6480 -58.18 20240215 2360 14.83 20240909 6480 -58.18 20240215 2360 14.83 20240909 2.39 N 250060 100 32 억 403616 N N 0 N 00 N
3 20241210 151009 57 100.00 KOSDAQ N N N N N 2705 200 2 7.98 1184737330 448015 62.08 2505 2715 2505 3255 1755 2505 2644.41 1.25 0 218122 2791 2647 2576 2432 2361 2612 2397 32 750 100 1550 5 1 32171314 870 -225.42 3.88 12 1.39 -12.00 698.00 6480 20240215 -58.26 2360 20240909 14.62 6480 -58.26 20240215 2360 14.62 20240909 6480 -58.26 20240215 2360 14.62 20240909 2.39 N 250060 100 32 억 403616 N N 0 N 00 N
4 20241210 141009 57 100.00 KOSDAQ N N N N N 2690 185 2 7.39 1010915150 383633 53.16 2505 2705 2505 3255 1755 2505 2635.11 1.25 0 178423 2791 2647 2576 2432 2361 2612 2397 32 750 100 1550 5 1 32171314 865 -224.17 3.85 12 1.19 -12.00 698.00 6480 20240215 -58.49 2360 20240909 13.98 6480 -58.49 20240215 2360 13.98 20240909 6480 -58.49 20240215 2360 13.98 20240909 2.39 N 250060 100 32 억 403616 N N 0 N 00 N
5 20241210 131010 57 100.00 KOSDAQ N N N N N 2670 165 2 6.59 908316005 345494 47.88 2505 2705 2505 3255 1755 2505 2629.04 1.25 0 173704 2791 2647 2576 2432 2361 2612 2397 32 750 100 1550 5 1 32171314 859 -222.50 3.83 12 1.07 -12.00 698.00 6480 20240215 -58.80 2360 20240909 13.14 6480 -58.80 20240215 2360 13.14 20240909 6480 -58.80 20240215 2360 13.14 20240909 2.39 N 250060 100 32 억 403616 N N 0 N 00 N
6 20241210 121009 57 100.00 KOSDAQ N N N N N 2655 150 2 5.99 792816760 302144 41.87 2505 2705 2505 3255 1755 2505 2623.97 1.25 0 146859 2791 2647 2576 2432 2361 2612 2397 32 750 100 1550 5 1 32171314 854 -221.25 3.80 12 0.94 -12.00 698.00 6480 20240215 -59.03 2360 20240909 12.50 6480 -59.03 20240215 2360 12.50 20240909 6480 -59.03 20240215 2360 12.50 20240909 2.39 N 250060 100 32 억 403616 N N 0 N 00 N
7 20241210 111008 57 100.00 KOSDAQ N N N N N 2650 145 2 5.79 586516330 224986 31.18 2505 2655 2505 3255 1755 2505 2606.90 1.25 0 121069 2791 2647 2576 2432 2361 2612 2397 32 750 100 1550 5 1 32171314 853 -220.83 3.80 12 0.70 -12.00 698.00 6480 20240215 -59.10 2360 20240909 12.29 6480 -59.10 20240215 2360 12.29 20240909 6480 -59.10 20240215 2360 12.29 20240909 2.39 N 250060 100 32 억 403616 N N 0 N 00 N
8 20241210 101009 57 100.00 KOSDAQ N N N N N 2635 130 2 5.19 453908175 174771 24.22 2505 2645 2505 3255 1755 2505 2597.16 1.25 0 86605 2791 2647 2576 2432 2361 2612 2397 32 750 100 1550 5 1 32171314 848 -219.58 3.78 12 0.54 -12.00 698.00 6480 20240215 -59.34 2360 20240909 11.65 6480 -59.34 20240215 2360 11.65 20240909 6480 -59.34 20240215 2360 11.65 20240909 2.39 N 250060 100 32 억 403616 N N 0 N 00 N
9 20241210 091015 57 100.00 KOSDAQ N N N N N 2595 90 2 3.59 115085160 45209 6.26 2505 2615 2505 3255 1755 2505 2545.62 1.25 0 8425 2791 2647 2576 2432 2361 2612 2397 32 750 100 1550 5 1 32171314 835 -216.25 3.72 12 0.14 -12.00 698.00 6480 20240215 -59.95 2360 20240909 9.96 6480 -59.95 20240215 2360 9.96 20240909 6480 -59.95 20240215 2360 9.96 20240909 2.39 N 250060 100 32 억 403616 N N 0 N 00 N
10 20241209 161006 57 100.00 KOSDAQ N N N N N 2505 -210 5 -7.73 1792051275 699781 101.48 2720 2720 2505 3525 1905 2715 2560.87 0.81 0 140563 2928 2821 2713 2606 2498 2767 2552 32 810 100 1680 5 1 32171314 806 -208.75 3.59 12 2.18 -12.00 698.00 6480 20240215 -61.34 2360 20240909 6.14 6480 -61.34 20240215 2360 6.14 20240909 6480 -61.34 20240215 2360 6.14 20240909 2.50 N 250060 100 32 억 261816 N N 0 N 00 N
11 20241209 151007 57 100.00 KOSDAQ N N N N N 2525 -190 5 -7.00 1656626095 645917 93.67 2720 2720 2505 3525 1905 2715 2564.72 0.81 0 117469 2928 2821 2713 2606 2498 2767 2552 32 810 100 1680 5 1 32171314 812 -210.42 3.62 12 2.01 -12.00 698.00 6480 20240215 -61.03 2360 20240909 6.99 6480 -61.03 20240215 2360 6.99 20240909 6480 -61.03 20240215 2360 6.99 20240909 2.50 N 250060 100 32 억 261816 N N 0 N 00 N
12 20241209 141007 57 100.00 KOSDAQ N N N N N 2550 -165 5 -6.08 1373366000 533637 77.39 2720 2720 2525 3525 1905 2715 2573.54 0.81 0 56959 2928 2821 2713 2606 2498 2767 2552 32 810 100 1680 5 1 32171314 820 -212.50 3.65 12 1.66 -12.00 698.00 6480 20240215 -60.65 2360 20240909 8.05 6480 -60.65 20240215 2360 8.05 20240909 6480 -60.65 20240215 2360 8.05 20240909 2.50 N 250060 100 32 억 261816 N N 0 N 00 N