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
263860/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
20241210,161020,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9340,440,2,4.94,145441730,15915,53.79,8910,9340,8910,11570,6230,8900,9138.47,22.70,0,5748,9646,9272,8926,8552,8206,9100,8380,47,2670,500,6230,10,1,9079600,848,14.13,1.53,12,0.18,661.00,6093.00,16000,20240129,-41.62,8310,20240719,12.39,16000,-41.62,20240129,8310,12.39,20240719,16000,-41.62,20240129,8310,12.39,20240719,1.24,N,263860,500,47 억,,2061241,N,N,0,N,00,N
20241210,151023,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9300,400,2,4.49,138544770,15175,51.29,8910,9310,8910,11570,6230,8900,9129.80,22.70,0,5644,9646,9272,8926,8552,8206,9100,8380,47,2670,500,6230,10,1,9079600,844,14.07,1.53,12,0.17,661.00,6093.00,16000,20240129,-41.88,8310,20240719,11.91,16000,-41.88,20240129,8310,11.91,20240719,16000,-41.88,20240129,8310,11.91,20240719,1.24,N,263860,500,47 억,,2061241,N,N,0,N,00,N
20241210,141023,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9130,230,2,2.58,85965250,9440,31.90,8910,9240,8910,11570,6230,8900,9106.49,22.70,0,4243,9646,9272,8926,8552,8206,9100,8380,47,2670,500,6230,10,1,9079600,829,13.81,1.50,12,0.10,661.00,6093.00,16000,20240129,-42.94,8310,20240719,9.87,16000,-42.94,20240129,8310,9.87,20240719,16000,-42.94,20240129,8310,9.87,20240719,1.24,N,263860,500,47 억,,2061241,N,N,0,N,00,N
20241210,131024,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9160,260,2,2.92,74962340,8240,27.85,8910,9240,8910,11570,6230,8900,9097.37,22.70,0,3446,9646,9272,8926,8552,8206,9100,8380,47,2670,500,6230,10,1,9079600,832,13.86,1.50,12,0.09,661.00,6093.00,16000,20240129,-42.75,8310,20240719,10.23,16000,-42.75,20240129,8310,10.23,20240719,16000,-42.75,20240129,8310,10.23,20240719,1.24,N,263860,500,47 억,,2061241,N,N,0,N,00,N
20241210,121023,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9140,240,2,2.70,69116190,7601,25.69,8910,9240,8910,11570,6230,8900,9093.04,22.70,0,3328,9646,9272,8926,8552,8206,9100,8380,47,2670,500,6230,10,1,9079600,830,13.83,1.50,12,0.08,661.00,6093.00,16000,20240129,-42.88,8310,20240719,9.99,16000,-42.88,20240129,8310,9.99,20240719,16000,-42.88,20240129,8310,9.99,20240719,1.24,N,263860,500,47 억,,2061241,N,N,0,N,00,N
20241210,111022,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9200,300,2,3.37,60313410,6640,22.44,8910,9240,8910,11570,6230,8900,9083.34,22.70,0,3014,9646,9272,8926,8552,8206,9100,8380,47,2670,500,6230,10,1,9079600,835,13.92,1.51,12,0.07,661.00,6093.00,16000,20240129,-42.50,8310,20240719,10.71,16000,-42.50,20240129,8310,10.71,20240719,16000,-42.50,20240129,8310,10.71,20240719,1.24,N,263860,500,47 억,,2061241,N,N,0,N,00,N
20241210,101023,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9040,140,2,1.57,42261640,4671,15.79,8910,9200,8910,11570,6230,8900,9047.66,22.70,0,2462,9646,9272,8926,8552,8206,9100,8380,47,2670,500,6230,10,1,9079600,821,13.68,1.48,12,0.05,661.00,6093.00,16000,20240129,-43.50,8310,20240719,8.78,16000,-43.50,20240129,8310,8.78,20240719,16000,-43.50,20240129,8310,8.78,20240719,1.24,N,263860,500,47 억,,2061241,N,N,0,N,00,N
20241210,091030,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9120,220,2,2.47,22478550,2500,8.45,8910,9130,8910,11570,6230,8900,8991.42,22.70,0,1895,9646,9272,8926,8552,8206,9100,8380,47,2670,500,6230,10,1,9079600,828,13.80,1.50,12,0.03,661.00,6093.00,16000,20240129,-43.00,8310,20240719,9.75,16000,-43.00,20240129,8310,9.75,20240719,16000,-43.00,20240129,8310,9.75,20240719,1.24,N,263860,500,47 억,,2061241,N,N,0,N,00,N
20241209,161019,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8900,-470,5,-5.02,266362930,29541,41.14,9270,9300,8580,12180,6560,9370,9016.72,22.69,0,1012,10216,9792,9476,9052,8736,9635,8895,47,2810,500,6550,10,1,9079600,808,13.46,1.46,12,0.33,661.00,6093.00,16000,20240129,-44.38,8310,20240719,7.10,16000,-44.38,20240129,8310,7.10,20240719,16000,-44.38,20240129,8310,7.10,20240719,1.25,N,263860,500,47 억,,2060216,N,N,0,N,00,N
20241209,151021,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8930,-440,5,-4.70,261690910,29017,40.41,9270,9300,8580,12180,6560,9370,9018.54,22.69,0,1023,10216,9792,9476,9052,8736,9635,8895,47,2810,500,6550,10,1,9079600,811,13.51,1.47,12,0.32,661.00,6093.00,16000,20240129,-44.19,8310,20240719,7.46,16000,-44.19,20240129,8310,7.46,20240719,16000,-44.19,20240129,8310,7.46,20240719,1.25,N,263860,500,47 억,,2060216,N,N,0,N,00,N
20241209,141021,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9130,-240,5,-2.56,157103100,17297,24.09,9270,9300,8960,12180,6560,9370,9082.68,22.69,0,-1548,10216,9792,9476,9052,8736,9635,8895,47,2810,500,6550,10,1,9079600,829,13.81,1.50,12,0.19,661.00,6093.00,16000,20240129,-42.94,8310,20240719,9.87,16000,-42.94,20240129,8310,9.87,20240719,16000,-42.94,20240129,8310,9.87,20240719,1.25,N,263860,500,47 억,,2060216,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 161020 57 100.00 KOSDAQ N N N N N 9340 440 2 4.94 145441730 15915 53.79 8910 9340 8910 11570 6230 8900 9138.47 22.70 0 5748 9646 9272 8926 8552 8206 9100 8380 47 2670 500 6230 10 1 9079600 848 14.13 1.53 12 0.18 661.00 6093.00 16000 20240129 -41.62 8310 20240719 12.39 16000 -41.62 20240129 8310 12.39 20240719 16000 -41.62 20240129 8310 12.39 20240719 1.24 N 263860 500 47 억 2061241 N N 0 N 00 N
3 20241210 151023 57 100.00 KOSDAQ N N N N N 9300 400 2 4.49 138544770 15175 51.29 8910 9310 8910 11570 6230 8900 9129.80 22.70 0 5644 9646 9272 8926 8552 8206 9100 8380 47 2670 500 6230 10 1 9079600 844 14.07 1.53 12 0.17 661.00 6093.00 16000 20240129 -41.88 8310 20240719 11.91 16000 -41.88 20240129 8310 11.91 20240719 16000 -41.88 20240129 8310 11.91 20240719 1.24 N 263860 500 47 억 2061241 N N 0 N 00 N
4 20241210 141023 57 100.00 KOSDAQ N N N N N 9130 230 2 2.58 85965250 9440 31.90 8910 9240 8910 11570 6230 8900 9106.49 22.70 0 4243 9646 9272 8926 8552 8206 9100 8380 47 2670 500 6230 10 1 9079600 829 13.81 1.50 12 0.10 661.00 6093.00 16000 20240129 -42.94 8310 20240719 9.87 16000 -42.94 20240129 8310 9.87 20240719 16000 -42.94 20240129 8310 9.87 20240719 1.24 N 263860 500 47 억 2061241 N N 0 N 00 N
5 20241210 131024 57 100.00 KOSDAQ N N N N N 9160 260 2 2.92 74962340 8240 27.85 8910 9240 8910 11570 6230 8900 9097.37 22.70 0 3446 9646 9272 8926 8552 8206 9100 8380 47 2670 500 6230 10 1 9079600 832 13.86 1.50 12 0.09 661.00 6093.00 16000 20240129 -42.75 8310 20240719 10.23 16000 -42.75 20240129 8310 10.23 20240719 16000 -42.75 20240129 8310 10.23 20240719 1.24 N 263860 500 47 억 2061241 N N 0 N 00 N
6 20241210 121023 57 100.00 KOSDAQ N N N N N 9140 240 2 2.70 69116190 7601 25.69 8910 9240 8910 11570 6230 8900 9093.04 22.70 0 3328 9646 9272 8926 8552 8206 9100 8380 47 2670 500 6230 10 1 9079600 830 13.83 1.50 12 0.08 661.00 6093.00 16000 20240129 -42.88 8310 20240719 9.99 16000 -42.88 20240129 8310 9.99 20240719 16000 -42.88 20240129 8310 9.99 20240719 1.24 N 263860 500 47 억 2061241 N N 0 N 00 N
7 20241210 111022 57 100.00 KOSDAQ N N N N N 9200 300 2 3.37 60313410 6640 22.44 8910 9240 8910 11570 6230 8900 9083.34 22.70 0 3014 9646 9272 8926 8552 8206 9100 8380 47 2670 500 6230 10 1 9079600 835 13.92 1.51 12 0.07 661.00 6093.00 16000 20240129 -42.50 8310 20240719 10.71 16000 -42.50 20240129 8310 10.71 20240719 16000 -42.50 20240129 8310 10.71 20240719 1.24 N 263860 500 47 억 2061241 N N 0 N 00 N
8 20241210 101023 57 100.00 KOSDAQ N N N N N 9040 140 2 1.57 42261640 4671 15.79 8910 9200 8910 11570 6230 8900 9047.66 22.70 0 2462 9646 9272 8926 8552 8206 9100 8380 47 2670 500 6230 10 1 9079600 821 13.68 1.48 12 0.05 661.00 6093.00 16000 20240129 -43.50 8310 20240719 8.78 16000 -43.50 20240129 8310 8.78 20240719 16000 -43.50 20240129 8310 8.78 20240719 1.24 N 263860 500 47 억 2061241 N N 0 N 00 N
9 20241210 091030 57 100.00 KOSDAQ N N N N N 9120 220 2 2.47 22478550 2500 8.45 8910 9130 8910 11570 6230 8900 8991.42 22.70 0 1895 9646 9272 8926 8552 8206 9100 8380 47 2670 500 6230 10 1 9079600 828 13.80 1.50 12 0.03 661.00 6093.00 16000 20240129 -43.00 8310 20240719 9.75 16000 -43.00 20240129 8310 9.75 20240719 16000 -43.00 20240129 8310 9.75 20240719 1.24 N 263860 500 47 억 2061241 N N 0 N 00 N
10 20241209 161019 57 100.00 KOSDAQ N N N N N 8900 -470 5 -5.02 266362930 29541 41.14 9270 9300 8580 12180 6560 9370 9016.72 22.69 0 1012 10216 9792 9476 9052 8736 9635 8895 47 2810 500 6550 10 1 9079600 808 13.46 1.46 12 0.33 661.00 6093.00 16000 20240129 -44.38 8310 20240719 7.10 16000 -44.38 20240129 8310 7.10 20240719 16000 -44.38 20240129 8310 7.10 20240719 1.25 N 263860 500 47 억 2060216 N N 0 N 00 N
11 20241209 151021 57 100.00 KOSDAQ N N N N N 8930 -440 5 -4.70 261690910 29017 40.41 9270 9300 8580 12180 6560 9370 9018.54 22.69 0 1023 10216 9792 9476 9052 8736 9635 8895 47 2810 500 6550 10 1 9079600 811 13.51 1.47 12 0.32 661.00 6093.00 16000 20240129 -44.19 8310 20240719 7.46 16000 -44.19 20240129 8310 7.46 20240719 16000 -44.19 20240129 8310 7.46 20240719 1.25 N 263860 500 47 억 2060216 N N 0 N 00 N
12 20241209 141021 57 100.00 KOSDAQ N N N N N 9130 -240 5 -2.56 157103100 17297 24.09 9270 9300 8960 12180 6560 9370 9082.68 22.69 0 -1548 10216 9792 9476 9052 8736 9635 8895 47 2810 500 6550 10 1 9079600 829 13.81 1.50 12 0.19 661.00 6093.00 16000 20240129 -42.94 8310 20240719 9.87 16000 -42.94 20240129 8310 9.87 20240719 16000 -42.94 20240129 8310 9.87 20240719 1.25 N 263860 500 47 억 2060216 N N 0 N 00 N