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
294570/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
20241210,161048,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14620,820,2,5.94,368087870,25641,150.53,13800,14650,13800,17940,9660,13800,14355.44,2.82,0,5499,14646,14222,13926,13502,13206,14075,13355,51,4140,500,9660,10,1,10254685,1499,20.89,1.14,12,0.25,700.00,12867.00,24950,20240130,-41.40,10180,20240805,43.61,24950,-41.40,20240130,10180,43.61,20240805,24950,-41.40,20240130,10180,43.61,20240805,1.04,N,294570,500,51 억,,289282,N,N,0,N,00,N
20241210,151051,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14600,800,2,5.80,346094400,24134,141.68,13800,14600,13800,17940,9660,13800,14340.53,2.82,0,5423,14646,14222,13926,13502,13206,14075,13355,51,4140,500,9660,10,1,10254685,1497,20.86,1.13,12,0.24,700.00,12867.00,24950,20240130,-41.48,10180,20240805,43.42,24950,-41.48,20240130,10180,43.42,20240805,24950,-41.48,20240130,10180,43.42,20240805,1.04,N,294570,500,51 억,,289282,N,N,0,N,00,N
20241210,141051,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14450,650,2,4.71,287715610,20111,118.06,13800,14580,13800,17940,9660,13800,14306.38,2.82,0,4445,14646,14222,13926,13502,13206,14075,13355,51,4140,500,9660,10,1,10254685,1482,20.64,1.12,12,0.20,700.00,12867.00,24950,20240130,-42.08,10180,20240805,41.94,24950,-42.08,20240130,10180,41.94,20240805,24950,-42.08,20240130,10180,41.94,20240805,1.04,N,294570,500,51 억,,289282,N,N,0,N,00,N
20241210,131052,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14340,540,2,3.91,254968080,17849,104.78,13800,14580,13800,17940,9660,13800,14284.73,2.82,0,3868,14646,14222,13926,13502,13206,14075,13355,51,4140,500,9660,10,1,10254685,1471,20.49,1.11,12,0.17,700.00,12867.00,24950,20240130,-42.53,10180,20240805,40.86,24950,-42.53,20240130,10180,40.86,20240805,24950,-42.53,20240130,10180,40.86,20240805,1.04,N,294570,500,51 억,,289282,N,N,0,N,00,N
20241210,121051,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14340,540,2,3.91,236892130,16587,97.38,13800,14580,13800,17940,9660,13800,14281.79,2.82,0,2791,14646,14222,13926,13502,13206,14075,13355,51,4140,500,9660,10,1,10254685,1471,20.49,1.11,12,0.16,700.00,12867.00,24950,20240130,-42.53,10180,20240805,40.86,24950,-42.53,20240130,10180,40.86,20240805,24950,-42.53,20240130,10180,40.86,20240805,1.04,N,294570,500,51 억,,289282,N,N,0,N,00,N
20241210,111050,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14520,720,2,5.22,211173250,14798,86.87,13800,14580,13800,17940,9660,13800,14270.39,2.82,0,2683,14646,14222,13926,13502,13206,14075,13355,51,4140,500,9660,10,1,10254685,1489,20.74,1.13,12,0.14,700.00,12867.00,24950,20240130,-41.80,10180,20240805,42.63,24950,-41.80,20240130,10180,42.63,20240805,24950,-41.80,20240130,10180,42.63,20240805,1.04,N,294570,500,51 억,,289282,N,N,0,N,00,N
20241210,101051,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14500,700,2,5.07,188080570,13201,77.50,13800,14580,13800,17940,9660,13800,14247.45,2.82,0,2239,14646,14222,13926,13502,13206,14075,13355,51,4140,500,9660,10,1,10254685,1487,20.71,1.13,12,0.13,700.00,12867.00,24950,20240130,-41.88,10180,20240805,42.44,24950,-41.88,20240130,10180,42.44,20240805,24950,-41.88,20240130,10180,42.44,20240805,1.04,N,294570,500,51 억,,289282,N,N,0,N,00,N
20241210,091058,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14340,540,2,3.91,18803830,1346,7.90,13800,14350,13800,17940,9660,13800,13970.16,2.82,0,645,14646,14222,13926,13502,13206,14075,13355,51,4140,500,9660,10,1,10254685,1471,20.49,1.11,12,0.01,700.00,12867.00,24950,20240130,-42.53,10180,20240805,40.86,24950,-42.53,20240130,10180,40.86,20240805,24950,-42.53,20240130,10180,40.86,20240805,1.04,N,294570,500,51 억,,289282,N,N,0,N,00,N
20241209,161047,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,13800,-880,5,-5.99,222510500,15802,65.03,14320,14350,13630,19080,10280,14680,14081.53,2.82,0,16,16426,15552,14526,13652,12626,15040,13140,51,4400,500,10270,10,1,10254685,1415,19.71,1.07,12,0.15,700.00,12867.00,24950,20240130,-44.69,10180,20240805,35.56,24950,-44.69,20240130,10180,35.56,20240805,24950,-44.69,20240130,10180,35.56,20240805,1.02,N,294570,500,51 억,,289244,N,N,0,N,00,N
20241209,151049,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14110,-570,5,-3.88,173495970,12282,50.54,14320,14350,13970,19080,10280,14680,14126.04,2.82,0,575,16426,15552,14526,13652,12626,15040,13140,51,4400,500,10270,10,1,10254685,1447,20.16,1.10,12,0.12,700.00,12867.00,24950,20240130,-43.45,10180,20240805,38.61,24950,-43.45,20240130,10180,38.61,20240805,24950,-43.45,20240130,10180,38.61,20240805,1.02,N,294570,500,51 억,,289244,N,N,0,N,00,N
20241209,141049,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,14020,-660,5,-4.50,154254750,10911,44.90,14320,14350,13970,19080,10280,14680,14137.54,2.82,0,541,16426,15552,14526,13652,12626,15040,13140,51,4400,500,10270,10,1,10254685,1438,20.03,1.09,12,0.11,700.00,12867.00,24950,20240130,-43.81,10180,20240805,37.72,24950,-43.81,20240130,10180,37.72,20240805,24950,-43.81,20240130,10180,37.72,20240805,1.02,N,294570,500,51 억,,289244,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 161048 55 60.00 KOSDAQ N N N Y 60 N 14620 820 2 5.94 368087870 25641 150.53 13800 14650 13800 17940 9660 13800 14355.44 2.82 0 5499 14646 14222 13926 13502 13206 14075 13355 51 4140 500 9660 10 1 10254685 1499 20.89 1.14 12 0.25 700.00 12867.00 24950 20240130 -41.40 10180 20240805 43.61 24950 -41.40 20240130 10180 43.61 20240805 24950 -41.40 20240130 10180 43.61 20240805 1.04 N 294570 500 51 억 289282 N N 0 N 00 N
3 20241210 151051 55 60.00 KOSDAQ N N N Y 60 N 14600 800 2 5.80 346094400 24134 141.68 13800 14600 13800 17940 9660 13800 14340.53 2.82 0 5423 14646 14222 13926 13502 13206 14075 13355 51 4140 500 9660 10 1 10254685 1497 20.86 1.13 12 0.24 700.00 12867.00 24950 20240130 -41.48 10180 20240805 43.42 24950 -41.48 20240130 10180 43.42 20240805 24950 -41.48 20240130 10180 43.42 20240805 1.04 N 294570 500 51 억 289282 N N 0 N 00 N
4 20241210 141051 55 60.00 KOSDAQ N N N Y 60 N 14450 650 2 4.71 287715610 20111 118.06 13800 14580 13800 17940 9660 13800 14306.38 2.82 0 4445 14646 14222 13926 13502 13206 14075 13355 51 4140 500 9660 10 1 10254685 1482 20.64 1.12 12 0.20 700.00 12867.00 24950 20240130 -42.08 10180 20240805 41.94 24950 -42.08 20240130 10180 41.94 20240805 24950 -42.08 20240130 10180 41.94 20240805 1.04 N 294570 500 51 억 289282 N N 0 N 00 N
5 20241210 131052 55 60.00 KOSDAQ N N N Y 60 N 14340 540 2 3.91 254968080 17849 104.78 13800 14580 13800 17940 9660 13800 14284.73 2.82 0 3868 14646 14222 13926 13502 13206 14075 13355 51 4140 500 9660 10 1 10254685 1471 20.49 1.11 12 0.17 700.00 12867.00 24950 20240130 -42.53 10180 20240805 40.86 24950 -42.53 20240130 10180 40.86 20240805 24950 -42.53 20240130 10180 40.86 20240805 1.04 N 294570 500 51 억 289282 N N 0 N 00 N
6 20241210 121051 55 60.00 KOSDAQ N N N Y 60 N 14340 540 2 3.91 236892130 16587 97.38 13800 14580 13800 17940 9660 13800 14281.79 2.82 0 2791 14646 14222 13926 13502 13206 14075 13355 51 4140 500 9660 10 1 10254685 1471 20.49 1.11 12 0.16 700.00 12867.00 24950 20240130 -42.53 10180 20240805 40.86 24950 -42.53 20240130 10180 40.86 20240805 24950 -42.53 20240130 10180 40.86 20240805 1.04 N 294570 500 51 억 289282 N N 0 N 00 N
7 20241210 111050 55 60.00 KOSDAQ N N N Y 60 N 14520 720 2 5.22 211173250 14798 86.87 13800 14580 13800 17940 9660 13800 14270.39 2.82 0 2683 14646 14222 13926 13502 13206 14075 13355 51 4140 500 9660 10 1 10254685 1489 20.74 1.13 12 0.14 700.00 12867.00 24950 20240130 -41.80 10180 20240805 42.63 24950 -41.80 20240130 10180 42.63 20240805 24950 -41.80 20240130 10180 42.63 20240805 1.04 N 294570 500 51 억 289282 N N 0 N 00 N
8 20241210 101051 55 60.00 KOSDAQ N N N Y 60 N 14500 700 2 5.07 188080570 13201 77.50 13800 14580 13800 17940 9660 13800 14247.45 2.82 0 2239 14646 14222 13926 13502 13206 14075 13355 51 4140 500 9660 10 1 10254685 1487 20.71 1.13 12 0.13 700.00 12867.00 24950 20240130 -41.88 10180 20240805 42.44 24950 -41.88 20240130 10180 42.44 20240805 24950 -41.88 20240130 10180 42.44 20240805 1.04 N 294570 500 51 억 289282 N N 0 N 00 N
9 20241210 091058 55 60.00 KOSDAQ N N N Y 60 N 14340 540 2 3.91 18803830 1346 7.90 13800 14350 13800 17940 9660 13800 13970.16 2.82 0 645 14646 14222 13926 13502 13206 14075 13355 51 4140 500 9660 10 1 10254685 1471 20.49 1.11 12 0.01 700.00 12867.00 24950 20240130 -42.53 10180 20240805 40.86 24950 -42.53 20240130 10180 40.86 20240805 24950 -42.53 20240130 10180 40.86 20240805 1.04 N 294570 500 51 억 289282 N N 0 N 00 N
10 20241209 161047 55 60.00 KOSDAQ N N N Y 60 N 13800 -880 5 -5.99 222510500 15802 65.03 14320 14350 13630 19080 10280 14680 14081.53 2.82 0 16 16426 15552 14526 13652 12626 15040 13140 51 4400 500 10270 10 1 10254685 1415 19.71 1.07 12 0.15 700.00 12867.00 24950 20240130 -44.69 10180 20240805 35.56 24950 -44.69 20240130 10180 35.56 20240805 24950 -44.69 20240130 10180 35.56 20240805 1.02 N 294570 500 51 억 289244 N N 0 N 00 N
11 20241209 151049 55 60.00 KOSDAQ N N N Y 60 N 14110 -570 5 -3.88 173495970 12282 50.54 14320 14350 13970 19080 10280 14680 14126.04 2.82 0 575 16426 15552 14526 13652 12626 15040 13140 51 4400 500 10270 10 1 10254685 1447 20.16 1.10 12 0.12 700.00 12867.00 24950 20240130 -43.45 10180 20240805 38.61 24950 -43.45 20240130 10180 38.61 20240805 24950 -43.45 20240130 10180 38.61 20240805 1.02 N 294570 500 51 억 289244 N N 0 N 00 N
12 20241209 141049 55 60.00 KOSDAQ N N N Y 60 N 14020 -660 5 -4.50 154254750 10911 44.90 14320 14350 13970 19080 10280 14680 14137.54 2.82 0 541 16426 15552 14526 13652 12626 15040 13140 51 4400 500 10270 10 1 10254685 1438 20.03 1.09 12 0.11 700.00 12867.00 24950 20240130 -43.81 10180 20240805 37.72 24950 -43.81 20240130 10180 37.72 20240805 24950 -43.81 20240130 10180 37.72 20240805 1.02 N 294570 500 51 억 289244 N N 0 N 00 N