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
288980/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
20241210,161040,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1209,71,2,6.24,358631939,300514,65.23,1138,1222,1138,1479,797,1138,1193.27,1.20,0,152666,1345,1241,1188,1084,1031,1215,1058,173,341,500,810,1,1,34556562,418,172.71,1.06,12,0.87,7.00,1137.00,3265,20240402,-62.97,1135,20241209,6.52,3265,-62.97,20240402,1135,6.52,20241209,3265,-62.97,20240402,1135,6.52,20241209,4.07,N,288980,500,172 억,,415538,N,N,0,N,00,N
20241210,151043,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1218,80,2,7.03,342364622,287069,62.32,1138,1222,1138,1479,797,1138,1192.62,1.20,0,146367,1345,1241,1188,1084,1031,1215,1058,173,341,500,810,1,1,34556562,421,174.00,1.07,12,0.83,7.00,1137.00,3265,20240402,-62.70,1135,20241209,7.31,3265,-62.70,20240402,1135,7.31,20241209,3265,-62.70,20240402,1135,7.31,20241209,4.07,N,288980,500,172 억,,415538,N,N,0,N,00,N
20241210,141043,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1213,75,2,6.59,319534138,268225,58.23,1138,1222,1138,1479,797,1138,1191.29,1.20,0,138425,1345,1241,1188,1084,1031,1215,1058,173,341,500,810,1,1,34556562,419,173.29,1.07,12,0.78,7.00,1137.00,3265,20240402,-62.85,1135,20241209,6.87,3265,-62.85,20240402,1135,6.87,20241209,3265,-62.85,20240402,1135,6.87,20241209,4.07,N,288980,500,172 억,,415538,N,N,0,N,00,N
20241210,131044,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1220,82,2,7.21,276081191,232498,50.47,1138,1220,1138,1479,797,1138,1187.46,1.20,0,114165,1345,1241,1188,1084,1031,1215,1058,173,341,500,810,1,1,34556562,422,174.29,1.07,12,0.67,7.00,1137.00,3265,20240402,-62.63,1135,20241209,7.49,3265,-62.63,20240402,1135,7.49,20241209,3265,-62.63,20240402,1135,7.49,20241209,4.07,N,288980,500,172 억,,415538,N,N,0,N,00,N
20241210,121042,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1200,62,2,5.45,246172813,207861,45.12,1138,1215,1138,1479,797,1138,1184.31,1.20,0,110807,1345,1241,1188,1084,1031,1215,1058,173,341,500,810,1,1,34556562,415,171.43,1.06,12,0.60,7.00,1137.00,3265,20240402,-63.25,1135,20241209,5.73,3265,-63.25,20240402,1135,5.73,20241209,3265,-63.25,20240402,1135,5.73,20241209,4.07,N,288980,500,172 억,,415538,N,N,0,N,00,N
20241210,111042,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1206,68,2,5.98,199433478,169155,36.72,1138,1208,1138,1479,797,1138,1179.00,1.20,0,91643,1345,1241,1188,1084,1031,1215,1058,173,341,500,810,1,1,34556562,417,172.29,1.06,12,0.49,7.00,1137.00,3265,20240402,-63.06,1135,20241209,6.26,3265,-63.06,20240402,1135,6.26,20241209,3265,-63.06,20240402,1135,6.26,20241209,4.07,N,288980,500,172 억,,415538,N,N,0,N,00,N
20241210,101043,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1192,54,2,4.75,138983618,118580,25.74,1138,1200,1138,1479,797,1138,1172.07,1.20,0,56430,1345,1241,1188,1084,1031,1215,1058,173,341,500,810,1,1,34556562,412,170.29,1.05,12,0.34,7.00,1137.00,3265,20240402,-63.49,1135,20241209,5.02,3265,-63.49,20240402,1135,5.02,20241209,3265,-63.49,20240402,1135,5.02,20241209,4.07,N,288980,500,172 억,,415538,N,N,0,N,00,N
20241210,091050,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1185,47,2,4.13,71996101,62275,13.52,1138,1185,1138,1479,797,1138,1156.10,1.20,0,26030,1345,1241,1188,1084,1031,1215,1058,173,341,500,810,1,1,34556562,409,169.29,1.04,12,0.18,7.00,1137.00,3265,20240402,-63.71,1135,20241209,4.41,3265,-63.71,20240402,1135,4.41,20241209,3265,-63.71,20240402,1135,4.41,20241209,4.07,N,288980,500,172 억,,415538,N,N,0,N,00,N
20241209,161039,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1138,-175,5,-13.33,540947087,453985,138.49,1260,1292,1135,1706,920,1313,1192.61,1.24,0,-11647,1460,1386,1314,1240,1168,1350,1204,173,393,500,940,1,1,34556562,393,162.57,1.00,12,1.31,7.00,1137.00,3265,20240402,-65.15,1135,20241209,0.26,3265,-65.15,20240402,1135,0.26,20241209,3265,-65.15,20240402,1135,0.26,20241209,4.14,N,288980,500,172 억,,427139,N,N,0,N,00,N
20241209,151041,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1145,-168,5,-12.80,508870671,425747,129.87,1260,1292,1135,1706,920,1313,1195.24,1.24,0,-10915,1460,1386,1314,1240,1168,1350,1204,173,393,500,940,1,1,34556562,396,163.57,1.01,12,1.23,7.00,1137.00,3265,20240402,-64.93,1135,20241209,0.88,3265,-64.93,20240402,1135,0.88,20241209,3265,-64.93,20240402,1135,0.88,20241209,4.14,N,288980,500,172 억,,427139,N,N,0,N,00,N
20241209,141041,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1161,-152,5,-11.58,425083654,352989,107.68,1260,1292,1160,1706,920,1313,1204.24,1.24,0,-29271,1460,1386,1314,1240,1168,1350,1204,173,393,500,940,1,1,34556562,401,165.86,1.02,12,1.02,7.00,1137.00,3265,20240402,-64.44,1160,20241209,0.09,3265,-64.44,20240402,1160,0.09,20241209,3265,-64.44,20240402,1160,0.09,20241209,4.14,N,288980,500,172 억,,427139,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 161040 57 100.00 KOSDAQ N N N N N 1209 71 2 6.24 358631939 300514 65.23 1138 1222 1138 1479 797 1138 1193.27 1.20 0 152666 1345 1241 1188 1084 1031 1215 1058 173 341 500 810 1 1 34556562 418 172.71 1.06 12 0.87 7.00 1137.00 3265 20240402 -62.97 1135 20241209 6.52 3265 -62.97 20240402 1135 6.52 20241209 3265 -62.97 20240402 1135 6.52 20241209 4.07 N 288980 500 172 억 415538 N N 0 N 00 N
3 20241210 151043 57 100.00 KOSDAQ N N N N N 1218 80 2 7.03 342364622 287069 62.32 1138 1222 1138 1479 797 1138 1192.62 1.20 0 146367 1345 1241 1188 1084 1031 1215 1058 173 341 500 810 1 1 34556562 421 174.00 1.07 12 0.83 7.00 1137.00 3265 20240402 -62.70 1135 20241209 7.31 3265 -62.70 20240402 1135 7.31 20241209 3265 -62.70 20240402 1135 7.31 20241209 4.07 N 288980 500 172 억 415538 N N 0 N 00 N
4 20241210 141043 57 100.00 KOSDAQ N N N N N 1213 75 2 6.59 319534138 268225 58.23 1138 1222 1138 1479 797 1138 1191.29 1.20 0 138425 1345 1241 1188 1084 1031 1215 1058 173 341 500 810 1 1 34556562 419 173.29 1.07 12 0.78 7.00 1137.00 3265 20240402 -62.85 1135 20241209 6.87 3265 -62.85 20240402 1135 6.87 20241209 3265 -62.85 20240402 1135 6.87 20241209 4.07 N 288980 500 172 억 415538 N N 0 N 00 N
5 20241210 131044 57 100.00 KOSDAQ N N N N N 1220 82 2 7.21 276081191 232498 50.47 1138 1220 1138 1479 797 1138 1187.46 1.20 0 114165 1345 1241 1188 1084 1031 1215 1058 173 341 500 810 1 1 34556562 422 174.29 1.07 12 0.67 7.00 1137.00 3265 20240402 -62.63 1135 20241209 7.49 3265 -62.63 20240402 1135 7.49 20241209 3265 -62.63 20240402 1135 7.49 20241209 4.07 N 288980 500 172 억 415538 N N 0 N 00 N
6 20241210 121042 57 100.00 KOSDAQ N N N N N 1200 62 2 5.45 246172813 207861 45.12 1138 1215 1138 1479 797 1138 1184.31 1.20 0 110807 1345 1241 1188 1084 1031 1215 1058 173 341 500 810 1 1 34556562 415 171.43 1.06 12 0.60 7.00 1137.00 3265 20240402 -63.25 1135 20241209 5.73 3265 -63.25 20240402 1135 5.73 20241209 3265 -63.25 20240402 1135 5.73 20241209 4.07 N 288980 500 172 억 415538 N N 0 N 00 N
7 20241210 111042 57 100.00 KOSDAQ N N N N N 1206 68 2 5.98 199433478 169155 36.72 1138 1208 1138 1479 797 1138 1179.00 1.20 0 91643 1345 1241 1188 1084 1031 1215 1058 173 341 500 810 1 1 34556562 417 172.29 1.06 12 0.49 7.00 1137.00 3265 20240402 -63.06 1135 20241209 6.26 3265 -63.06 20240402 1135 6.26 20241209 3265 -63.06 20240402 1135 6.26 20241209 4.07 N 288980 500 172 억 415538 N N 0 N 00 N
8 20241210 101043 57 100.00 KOSDAQ N N N N N 1192 54 2 4.75 138983618 118580 25.74 1138 1200 1138 1479 797 1138 1172.07 1.20 0 56430 1345 1241 1188 1084 1031 1215 1058 173 341 500 810 1 1 34556562 412 170.29 1.05 12 0.34 7.00 1137.00 3265 20240402 -63.49 1135 20241209 5.02 3265 -63.49 20240402 1135 5.02 20241209 3265 -63.49 20240402 1135 5.02 20241209 4.07 N 288980 500 172 억 415538 N N 0 N 00 N
9 20241210 091050 57 100.00 KOSDAQ N N N N N 1185 47 2 4.13 71996101 62275 13.52 1138 1185 1138 1479 797 1138 1156.10 1.20 0 26030 1345 1241 1188 1084 1031 1215 1058 173 341 500 810 1 1 34556562 409 169.29 1.04 12 0.18 7.00 1137.00 3265 20240402 -63.71 1135 20241209 4.41 3265 -63.71 20240402 1135 4.41 20241209 3265 -63.71 20240402 1135 4.41 20241209 4.07 N 288980 500 172 억 415538 N N 0 N 00 N
10 20241209 161039 57 100.00 KOSDAQ 신저가 N N N N N 1138 -175 5 -13.33 540947087 453985 138.49 1260 1292 1135 1706 920 1313 1192.61 1.24 0 -11647 1460 1386 1314 1240 1168 1350 1204 173 393 500 940 1 1 34556562 393 162.57 1.00 12 1.31 7.00 1137.00 3265 20240402 -65.15 1135 20241209 0.26 3265 -65.15 20240402 1135 0.26 20241209 3265 -65.15 20240402 1135 0.26 20241209 4.14 N 288980 500 172 억 427139 N N 0 N 00 N
11 20241209 151041 57 100.00 KOSDAQ 신저가 N N N N N 1145 -168 5 -12.80 508870671 425747 129.87 1260 1292 1135 1706 920 1313 1195.24 1.24 0 -10915 1460 1386 1314 1240 1168 1350 1204 173 393 500 940 1 1 34556562 396 163.57 1.01 12 1.23 7.00 1137.00 3265 20240402 -64.93 1135 20241209 0.88 3265 -64.93 20240402 1135 0.88 20241209 3265 -64.93 20240402 1135 0.88 20241209 4.14 N 288980 500 172 억 427139 N N 0 N 00 N
12 20241209 141041 57 100.00 KOSDAQ 신저가 N N N N N 1161 -152 5 -11.58 425083654 352989 107.68 1260 1292 1160 1706 920 1313 1204.24 1.24 0 -29271 1460 1386 1314 1240 1168 1350 1204 173 393 500 940 1 1 34556562 401 165.86 1.02 12 1.02 7.00 1137.00 3265 20240402 -64.44 1160 20241209 0.09 3265 -64.44 20240402 1160 0.09 20241209 3265 -64.44 20240402 1160 0.09 20241209 4.14 N 288980 500 172 억 427139 N N 0 N 00 N