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
262840/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
20241210,161017,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2255,135,2,6.37,111660890,50914,87.91,2040,2300,2040,2755,1485,2120,2193.13,0.38,0,20641,2326,2222,2166,2062,2006,2195,2035,19,635,100,1310,5,1,19290000,435,13.75,0.93,12,0.26,164.00,2419.00,4350,20240419,-48.16,1752,20240805,28.71,4350,-48.16,20240419,1752,28.71,20240805,7950,-71.64,20240404,1752,28.71,20240805,0.88,N,262840,100,19 억,,73233,N,N,0,N,00,N
20241210,151020,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2265,145,2,6.84,109829825,50102,86.51,2040,2300,2040,2755,1485,2120,2192.12,0.38,0,20476,2326,2222,2166,2062,2006,2195,2035,19,635,100,1310,5,1,19290000,437,13.81,0.94,12,0.26,164.00,2419.00,4350,20240419,-47.93,1752,20240805,29.28,4350,-47.93,20240419,1752,29.28,20240805,7950,-71.51,20240404,1752,29.28,20240805,0.88,N,262840,100,19 억,,73233,N,N,0,N,00,N
20241210,141020,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2275,155,2,7.31,72668280,33681,58.15,2040,2275,2040,2755,1485,2120,2157.55,0.38,0,10242,2326,2222,2166,2062,2006,2195,2035,19,635,100,1310,5,1,19290000,439,13.87,0.94,12,0.17,164.00,2419.00,4350,20240419,-47.70,1752,20240805,29.85,4350,-47.70,20240419,1752,29.85,20240805,7950,-71.38,20240404,1752,29.85,20240805,0.88,N,262840,100,19 억,,73233,N,N,0,N,00,N
20241210,131021,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2250,130,2,6.13,65656280,30590,52.82,2040,2250,2040,2755,1485,2120,2146.33,0.38,0,10434,2326,2222,2166,2062,2006,2195,2035,19,635,100,1310,5,1,19290000,434,13.72,0.93,12,0.16,164.00,2419.00,4350,20240419,-48.28,1752,20240805,28.42,4350,-48.28,20240419,1752,28.42,20240805,7950,-71.70,20240404,1752,28.42,20240805,0.88,N,262840,100,19 억,,73233,N,N,0,N,00,N
20241210,121020,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2225,105,2,4.95,54340555,25533,44.09,2040,2235,2040,2755,1485,2120,2128.25,0.38,0,7490,2326,2222,2166,2062,2006,2195,2035,19,635,100,1310,5,1,19290000,429,13.57,0.92,12,0.13,164.00,2419.00,4350,20240419,-48.85,1752,20240805,27.00,4350,-48.85,20240419,1752,27.00,20240805,7950,-72.01,20240404,1752,27.00,20240805,0.88,N,262840,100,19 억,,73233,N,N,0,N,00,N
20241210,111019,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2230,110,2,5.19,50929475,23996,41.43,2040,2230,2040,2755,1485,2120,2122.42,0.38,0,7111,2326,2222,2166,2062,2006,2195,2035,19,635,100,1310,5,1,19290000,430,13.60,0.92,12,0.12,164.00,2419.00,4350,20240419,-48.74,1752,20240805,27.28,4350,-48.74,20240419,1752,27.28,20240805,7950,-71.95,20240404,1752,27.28,20240805,0.88,N,262840,100,19 억,,73233,N,N,0,N,00,N
20241210,101020,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2180,60,2,2.83,43108020,20463,35.33,2040,2185,2040,2755,1485,2120,2106.63,0.38,0,6466,2326,2222,2166,2062,2006,2195,2035,19,635,100,1310,5,1,19290000,421,13.29,0.90,12,0.11,164.00,2419.00,4350,20240419,-49.89,1752,20240805,24.43,4350,-49.89,20240419,1752,24.43,20240805,7950,-72.58,20240404,1752,24.43,20240805,0.88,N,262840,100,19 억,,73233,N,N,0,N,00,N
20241210,091027,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2160,40,2,1.89,26615385,12818,22.13,2040,2185,2040,2755,1485,2120,2076.41,0.38,0,3213,2326,2222,2166,2062,2006,2195,2035,19,635,100,1310,5,1,19290000,417,13.17,0.89,12,0.07,164.00,2419.00,4350,20240419,-50.34,1752,20240805,23.29,4350,-50.34,20240419,1752,23.29,20240805,7950,-72.83,20240404,1752,23.29,20240805,0.88,N,262840,100,19 억,,73233,N,N,0,N,00,N
20241209,161016,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2120,-145,5,-6.40,124878940,57916,61.70,2265,2270,2110,2940,1590,2265,2156.21,0.37,0,1401,2481,2372,2291,2182,2101,2332,2142,19,675,100,1400,5,1,19290000,409,12.93,0.88,12,0.30,164.00,2419.00,4350,20240419,-51.26,1752,20240805,21.00,4350,-51.26,20240419,1752,21.00,20240805,7950,-73.33,20240404,1752,21.00,20240805,0.92,N,262840,100,19 억,,72252,N,N,0,N,00,N
20241209,151018,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2140,-125,5,-5.52,110556375,51176,54.52,2265,2270,2110,2940,1590,2265,2160.32,0.37,0,899,2481,2372,2291,2182,2101,2332,2142,19,675,100,1400,5,1,19290000,413,13.05,0.88,12,0.27,164.00,2419.00,4350,20240419,-50.80,1752,20240805,22.15,4350,-50.80,20240419,1752,22.15,20240805,7950,-73.08,20240404,1752,22.15,20240805,0.92,N,262840,100,19 억,,72252,N,N,0,N,00,N
20241209,141018,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2130,-135,5,-5.96,98074490,45351,48.31,2265,2270,2110,2940,1590,2265,2162.57,0.37,0,678,2481,2372,2291,2182,2101,2332,2142,19,675,100,1400,5,1,19290000,411,12.99,0.88,12,0.24,164.00,2419.00,4350,20240419,-51.03,1752,20240805,21.58,4350,-51.03,20240419,1752,21.58,20240805,7950,-73.21,20240404,1752,21.58,20240805,0.92,N,262840,100,19 억,,72252,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 161017 57 100.00 KOSDAQ N N N N N 2255 135 2 6.37 111660890 50914 87.91 2040 2300 2040 2755 1485 2120 2193.13 0.38 0 20641 2326 2222 2166 2062 2006 2195 2035 19 635 100 1310 5 1 19290000 435 13.75 0.93 12 0.26 164.00 2419.00 4350 20240419 -48.16 1752 20240805 28.71 4350 -48.16 20240419 1752 28.71 20240805 7950 -71.64 20240404 1752 28.71 20240805 0.88 N 262840 100 19 억 73233 N N 0 N 00 N
3 20241210 151020 57 100.00 KOSDAQ N N N N N 2265 145 2 6.84 109829825 50102 86.51 2040 2300 2040 2755 1485 2120 2192.12 0.38 0 20476 2326 2222 2166 2062 2006 2195 2035 19 635 100 1310 5 1 19290000 437 13.81 0.94 12 0.26 164.00 2419.00 4350 20240419 -47.93 1752 20240805 29.28 4350 -47.93 20240419 1752 29.28 20240805 7950 -71.51 20240404 1752 29.28 20240805 0.88 N 262840 100 19 억 73233 N N 0 N 00 N
4 20241210 141020 57 100.00 KOSDAQ N N N N N 2275 155 2 7.31 72668280 33681 58.15 2040 2275 2040 2755 1485 2120 2157.55 0.38 0 10242 2326 2222 2166 2062 2006 2195 2035 19 635 100 1310 5 1 19290000 439 13.87 0.94 12 0.17 164.00 2419.00 4350 20240419 -47.70 1752 20240805 29.85 4350 -47.70 20240419 1752 29.85 20240805 7950 -71.38 20240404 1752 29.85 20240805 0.88 N 262840 100 19 억 73233 N N 0 N 00 N
5 20241210 131021 57 100.00 KOSDAQ N N N N N 2250 130 2 6.13 65656280 30590 52.82 2040 2250 2040 2755 1485 2120 2146.33 0.38 0 10434 2326 2222 2166 2062 2006 2195 2035 19 635 100 1310 5 1 19290000 434 13.72 0.93 12 0.16 164.00 2419.00 4350 20240419 -48.28 1752 20240805 28.42 4350 -48.28 20240419 1752 28.42 20240805 7950 -71.70 20240404 1752 28.42 20240805 0.88 N 262840 100 19 억 73233 N N 0 N 00 N
6 20241210 121020 57 100.00 KOSDAQ N N N N N 2225 105 2 4.95 54340555 25533 44.09 2040 2235 2040 2755 1485 2120 2128.25 0.38 0 7490 2326 2222 2166 2062 2006 2195 2035 19 635 100 1310 5 1 19290000 429 13.57 0.92 12 0.13 164.00 2419.00 4350 20240419 -48.85 1752 20240805 27.00 4350 -48.85 20240419 1752 27.00 20240805 7950 -72.01 20240404 1752 27.00 20240805 0.88 N 262840 100 19 억 73233 N N 0 N 00 N
7 20241210 111019 57 100.00 KOSDAQ N N N N N 2230 110 2 5.19 50929475 23996 41.43 2040 2230 2040 2755 1485 2120 2122.42 0.38 0 7111 2326 2222 2166 2062 2006 2195 2035 19 635 100 1310 5 1 19290000 430 13.60 0.92 12 0.12 164.00 2419.00 4350 20240419 -48.74 1752 20240805 27.28 4350 -48.74 20240419 1752 27.28 20240805 7950 -71.95 20240404 1752 27.28 20240805 0.88 N 262840 100 19 억 73233 N N 0 N 00 N
8 20241210 101020 57 100.00 KOSDAQ N N N N N 2180 60 2 2.83 43108020 20463 35.33 2040 2185 2040 2755 1485 2120 2106.63 0.38 0 6466 2326 2222 2166 2062 2006 2195 2035 19 635 100 1310 5 1 19290000 421 13.29 0.90 12 0.11 164.00 2419.00 4350 20240419 -49.89 1752 20240805 24.43 4350 -49.89 20240419 1752 24.43 20240805 7950 -72.58 20240404 1752 24.43 20240805 0.88 N 262840 100 19 억 73233 N N 0 N 00 N
9 20241210 091027 57 100.00 KOSDAQ N N N N N 2160 40 2 1.89 26615385 12818 22.13 2040 2185 2040 2755 1485 2120 2076.41 0.38 0 3213 2326 2222 2166 2062 2006 2195 2035 19 635 100 1310 5 1 19290000 417 13.17 0.89 12 0.07 164.00 2419.00 4350 20240419 -50.34 1752 20240805 23.29 4350 -50.34 20240419 1752 23.29 20240805 7950 -72.83 20240404 1752 23.29 20240805 0.88 N 262840 100 19 억 73233 N N 0 N 00 N
10 20241209 161016 57 100.00 KOSDAQ N N N N N 2120 -145 5 -6.40 124878940 57916 61.70 2265 2270 2110 2940 1590 2265 2156.21 0.37 0 1401 2481 2372 2291 2182 2101 2332 2142 19 675 100 1400 5 1 19290000 409 12.93 0.88 12 0.30 164.00 2419.00 4350 20240419 -51.26 1752 20240805 21.00 4350 -51.26 20240419 1752 21.00 20240805 7950 -73.33 20240404 1752 21.00 20240805 0.92 N 262840 100 19 억 72252 N N 0 N 00 N
11 20241209 151018 57 100.00 KOSDAQ N N N N N 2140 -125 5 -5.52 110556375 51176 54.52 2265 2270 2110 2940 1590 2265 2160.32 0.37 0 899 2481 2372 2291 2182 2101 2332 2142 19 675 100 1400 5 1 19290000 413 13.05 0.88 12 0.27 164.00 2419.00 4350 20240419 -50.80 1752 20240805 22.15 4350 -50.80 20240419 1752 22.15 20240805 7950 -73.08 20240404 1752 22.15 20240805 0.92 N 262840 100 19 억 72252 N N 0 N 00 N
12 20241209 141018 57 100.00 KOSDAQ N N N N N 2130 -135 5 -5.96 98074490 45351 48.31 2265 2270 2110 2940 1590 2265 2162.57 0.37 0 678 2481 2372 2291 2182 2101 2332 2142 19 675 100 1400 5 1 19290000 411 12.99 0.88 12 0.24 164.00 2419.00 4350 20240419 -51.03 1752 20240805 21.58 4350 -51.03 20240419 1752 21.58 20240805 7950 -73.21 20240404 1752 21.58 20240805 0.92 N 262840 100 19 억 72252 N N 0 N 00 N