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
291810/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
20241210,161046,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1700,90,2,5.59,46153200,27220,54.07,1611,1708,1611,2090,1127,1610,1695.56,0.30,0,12985,1875,1742,1676,1543,1477,1709,1510,57,480,500,1090,1,1,11357712,193,-15.32,0.93,12,0.24,-111.00,1822.00,4420,20231204,-61.54,1610,20241209,5.59,4400,-61.36,20240115,1610,5.59,20241209,4400,-61.36,20240115,1610,5.59,20241209,0.12,N,291810,500,56 억,,34206,N,N,0,N,00,N
20241210,151049,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1700,90,2,5.59,44862913,26461,52.57,1611,1708,1611,2090,1127,1610,1695.44,0.30,0,12970,1875,1742,1676,1543,1477,1709,1510,57,480,500,1090,1,1,11357712,193,-15.32,0.93,12,0.23,-111.00,1822.00,4420,20231204,-61.54,1610,20241209,5.59,4400,-61.36,20240115,1610,5.59,20241209,4400,-61.36,20240115,1610,5.59,20241209,0.12,N,291810,500,56 억,,34206,N,N,0,N,00,N
20241210,141049,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1696,86,2,5.34,26742497,15808,31.40,1611,1697,1611,2090,1127,1610,1691.71,0.30,0,7277,1875,1742,1676,1543,1477,1709,1510,57,480,500,1090,1,1,11357712,193,-15.28,0.93,12,0.14,-111.00,1822.00,4420,20231204,-61.63,1610,20241209,5.34,4400,-61.45,20240115,1610,5.34,20241209,4400,-61.45,20240115,1610,5.34,20241209,0.12,N,291810,500,56 억,,34206,N,N,0,N,00,N
20241210,131050,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1696,86,2,5.34,13474906,7979,15.85,1611,1697,1611,2090,1127,1610,1688.80,0.30,0,3025,1875,1742,1676,1543,1477,1709,1510,57,480,500,1090,1,1,11357712,193,-15.28,0.93,12,0.07,-111.00,1822.00,4420,20231204,-61.63,1610,20241209,5.34,4400,-61.45,20240115,1610,5.34,20241209,4400,-61.45,20240115,1610,5.34,20241209,0.12,N,291810,500,56 억,,34206,N,N,0,N,00,N
20241210,121048,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1697,87,2,5.40,11627923,6890,13.69,1611,1697,1611,2090,1127,1610,1687.65,0.30,0,1989,1875,1742,1676,1543,1477,1709,1510,57,480,500,1090,1,1,11357712,193,-15.29,0.93,12,0.06,-111.00,1822.00,4420,20231204,-61.61,1610,20241209,5.40,4400,-61.43,20240115,1610,5.40,20241209,4400,-61.43,20240115,1610,5.40,20241209,0.12,N,291810,500,56 억,,34206,N,N,0,N,00,N
20241210,111048,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1692,82,2,5.09,9277588,5505,10.94,1611,1697,1611,2090,1127,1610,1685.30,0.30,0,1415,1875,1742,1676,1543,1477,1709,1510,57,480,500,1090,1,1,11357712,192,-15.24,0.93,12,0.05,-111.00,1822.00,4420,20231204,-61.72,1610,20241209,5.09,4400,-61.55,20240115,1610,5.09,20241209,4400,-61.55,20240115,1610,5.09,20241209,0.12,N,291810,500,56 억,,34206,N,N,0,N,00,N
20241210,101049,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1692,82,2,5.09,7235624,4300,8.54,1611,1692,1611,2090,1127,1610,1682.70,0.30,0,1415,1875,1742,1676,1543,1477,1709,1510,57,480,500,1090,1,1,11357712,192,-15.24,0.93,12,0.04,-111.00,1822.00,4420,20231204,-61.72,1610,20241209,5.09,4400,-61.55,20240115,1610,5.09,20241209,4400,-61.55,20240115,1610,5.09,20241209,0.12,N,291810,500,56 억,,34206,N,N,0,N,00,N
20241210,091056,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1660,50,2,3.11,533710,324,0.64,1611,1691,1611,2090,1127,1610,1647.25,0.30,0,71,1875,1742,1676,1543,1477,1709,1510,57,480,500,1090,1,1,11357712,189,-14.95,0.91,12,0.00,-111.00,1822.00,4420,20231204,-62.44,1610,20241209,3.11,4400,-62.27,20240115,1610,3.11,20241209,4400,-62.27,20240115,1610,3.11,20241209,0.12,N,291810,500,56 억,,34206,N,N,0,N,00,N
20241209,161045,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1610,-196,5,-10.85,85658704,49822,233.92,1800,1809,1610,2345,1265,1806,1719.29,0.35,0,-6065,1854,1830,1815,1791,1776,1822,1783,57,539,500,1220,1,1,11357712,183,-14.50,0.88,12,0.44,-111.00,1822.00,4420,20231204,-63.57,1610,20241209,0.00,4400,-63.41,20240115,1610,0.00,20241209,4400,-63.41,20240115,1610,0.00,20241209,0.15,N,291810,500,56 억,,40271,N,N,0,N,00,N
20241209,151047,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1650,-156,5,-8.64,79341883,45961,215.79,1800,1809,1613,2345,1265,1806,1726.29,0.35,0,-5814,1854,1830,1815,1791,1776,1822,1783,57,539,500,1220,1,1,11357712,187,-14.86,0.91,12,0.40,-111.00,1822.00,4420,20231204,-62.67,1613,20241209,2.29,4400,-62.50,20240115,1613,2.29,20241209,4400,-62.50,20240115,1613,2.29,20241209,0.15,N,291810,500,56 억,,40271,N,N,0,N,00,N
20241209,141047,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1655,-151,5,-8.36,66081240,37963,178.24,1800,1809,1613,2345,1265,1806,1740.67,0.35,0,-7337,1854,1830,1815,1791,1776,1822,1783,57,539,500,1220,1,1,11357712,188,-14.91,0.91,12,0.33,-111.00,1822.00,4420,20231204,-62.56,1613,20241209,2.60,4400,-62.39,20240115,1613,2.60,20241209,4400,-62.39,20240115,1613,2.60,20241209,0.15,N,291810,500,56 억,,40271,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 161046 57 100.00 KOSDAQ N N N N N 1700 90 2 5.59 46153200 27220 54.07 1611 1708 1611 2090 1127 1610 1695.56 0.30 0 12985 1875 1742 1676 1543 1477 1709 1510 57 480 500 1090 1 1 11357712 193 -15.32 0.93 12 0.24 -111.00 1822.00 4420 20231204 -61.54 1610 20241209 5.59 4400 -61.36 20240115 1610 5.59 20241209 4400 -61.36 20240115 1610 5.59 20241209 0.12 N 291810 500 56 억 34206 N N 0 N 00 N
3 20241210 151049 57 100.00 KOSDAQ N N N N N 1700 90 2 5.59 44862913 26461 52.57 1611 1708 1611 2090 1127 1610 1695.44 0.30 0 12970 1875 1742 1676 1543 1477 1709 1510 57 480 500 1090 1 1 11357712 193 -15.32 0.93 12 0.23 -111.00 1822.00 4420 20231204 -61.54 1610 20241209 5.59 4400 -61.36 20240115 1610 5.59 20241209 4400 -61.36 20240115 1610 5.59 20241209 0.12 N 291810 500 56 억 34206 N N 0 N 00 N
4 20241210 141049 57 100.00 KOSDAQ N N N N N 1696 86 2 5.34 26742497 15808 31.40 1611 1697 1611 2090 1127 1610 1691.71 0.30 0 7277 1875 1742 1676 1543 1477 1709 1510 57 480 500 1090 1 1 11357712 193 -15.28 0.93 12 0.14 -111.00 1822.00 4420 20231204 -61.63 1610 20241209 5.34 4400 -61.45 20240115 1610 5.34 20241209 4400 -61.45 20240115 1610 5.34 20241209 0.12 N 291810 500 56 억 34206 N N 0 N 00 N
5 20241210 131050 57 100.00 KOSDAQ N N N N N 1696 86 2 5.34 13474906 7979 15.85 1611 1697 1611 2090 1127 1610 1688.80 0.30 0 3025 1875 1742 1676 1543 1477 1709 1510 57 480 500 1090 1 1 11357712 193 -15.28 0.93 12 0.07 -111.00 1822.00 4420 20231204 -61.63 1610 20241209 5.34 4400 -61.45 20240115 1610 5.34 20241209 4400 -61.45 20240115 1610 5.34 20241209 0.12 N 291810 500 56 억 34206 N N 0 N 00 N
6 20241210 121048 57 100.00 KOSDAQ N N N N N 1697 87 2 5.40 11627923 6890 13.69 1611 1697 1611 2090 1127 1610 1687.65 0.30 0 1989 1875 1742 1676 1543 1477 1709 1510 57 480 500 1090 1 1 11357712 193 -15.29 0.93 12 0.06 -111.00 1822.00 4420 20231204 -61.61 1610 20241209 5.40 4400 -61.43 20240115 1610 5.40 20241209 4400 -61.43 20240115 1610 5.40 20241209 0.12 N 291810 500 56 억 34206 N N 0 N 00 N
7 20241210 111048 57 100.00 KOSDAQ N N N N N 1692 82 2 5.09 9277588 5505 10.94 1611 1697 1611 2090 1127 1610 1685.30 0.30 0 1415 1875 1742 1676 1543 1477 1709 1510 57 480 500 1090 1 1 11357712 192 -15.24 0.93 12 0.05 -111.00 1822.00 4420 20231204 -61.72 1610 20241209 5.09 4400 -61.55 20240115 1610 5.09 20241209 4400 -61.55 20240115 1610 5.09 20241209 0.12 N 291810 500 56 억 34206 N N 0 N 00 N
8 20241210 101049 57 100.00 KOSDAQ N N N N N 1692 82 2 5.09 7235624 4300 8.54 1611 1692 1611 2090 1127 1610 1682.70 0.30 0 1415 1875 1742 1676 1543 1477 1709 1510 57 480 500 1090 1 1 11357712 192 -15.24 0.93 12 0.04 -111.00 1822.00 4420 20231204 -61.72 1610 20241209 5.09 4400 -61.55 20240115 1610 5.09 20241209 4400 -61.55 20240115 1610 5.09 20241209 0.12 N 291810 500 56 억 34206 N N 0 N 00 N
9 20241210 091056 57 100.00 KOSDAQ N N N N N 1660 50 2 3.11 533710 324 0.64 1611 1691 1611 2090 1127 1610 1647.25 0.30 0 71 1875 1742 1676 1543 1477 1709 1510 57 480 500 1090 1 1 11357712 189 -14.95 0.91 12 0.00 -111.00 1822.00 4420 20231204 -62.44 1610 20241209 3.11 4400 -62.27 20240115 1610 3.11 20241209 4400 -62.27 20240115 1610 3.11 20241209 0.12 N 291810 500 56 억 34206 N N 0 N 00 N
10 20241209 161045 57 100.00 KOSDAQ 신저가 N N N N N 1610 -196 5 -10.85 85658704 49822 233.92 1800 1809 1610 2345 1265 1806 1719.29 0.35 0 -6065 1854 1830 1815 1791 1776 1822 1783 57 539 500 1220 1 1 11357712 183 -14.50 0.88 12 0.44 -111.00 1822.00 4420 20231204 -63.57 1610 20241209 0.00 4400 -63.41 20240115 1610 0.00 20241209 4400 -63.41 20240115 1610 0.00 20241209 0.15 N 291810 500 56 억 40271 N N 0 N 00 N
11 20241209 151047 57 100.00 KOSDAQ 신저가 N N N N N 1650 -156 5 -8.64 79341883 45961 215.79 1800 1809 1613 2345 1265 1806 1726.29 0.35 0 -5814 1854 1830 1815 1791 1776 1822 1783 57 539 500 1220 1 1 11357712 187 -14.86 0.91 12 0.40 -111.00 1822.00 4420 20231204 -62.67 1613 20241209 2.29 4400 -62.50 20240115 1613 2.29 20241209 4400 -62.50 20240115 1613 2.29 20241209 0.15 N 291810 500 56 억 40271 N N 0 N 00 N
12 20241209 141047 57 100.00 KOSDAQ 신저가 N N N N N 1655 -151 5 -8.36 66081240 37963 178.24 1800 1809 1613 2345 1265 1806 1740.67 0.35 0 -7337 1854 1830 1815 1791 1776 1822 1783 57 539 500 1220 1 1 11357712 188 -14.91 0.91 12 0.33 -111.00 1822.00 4420 20231204 -62.56 1613 20241209 2.60 4400 -62.39 20240115 1613 2.60 20241209 4400 -62.39 20240115 1613 2.60 20241209 0.15 N 291810 500 56 억 40271 N N 0 N 00 N