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
340810/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
20241210,161128,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2770,30,2,1.09,76515285,27455,100.13,2740,2950,2710,3560,1920,2740,2786.94,0.73,0,4770,2860,2800,2765,2705,2670,2830,2735,53,820,500,1860,5,1,10597863,294,-2.79,1.39,12,0.26,-993.00,1994.00,9420,20240129,-70.59,2655,20241115,4.33,9420,-70.59,20240129,2655,4.33,20241115,9420,-70.59,20240129,2655,4.33,20241115,0.20,N,340810,500,53 억,,77060,N,N,0,N,00,N
20241210,151131,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2800,60,2,2.19,59364975,21287,77.63,2740,2950,2710,3560,1920,2740,2788.79,0.73,0,4657,2860,2800,2765,2705,2670,2830,2735,53,820,500,1860,5,1,10597863,297,-2.82,1.40,12,0.20,-993.00,1994.00,9420,20240129,-70.28,2655,20241115,5.46,9420,-70.28,20240129,2655,5.46,20241115,9420,-70.28,20240129,2655,5.46,20241115,0.20,N,340810,500,53 억,,77060,N,N,0,N,00,N
20241210,141131,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2790,50,2,1.82,56035380,20094,73.28,2740,2950,2710,3560,1920,2740,2788.66,0.73,0,4454,2860,2800,2765,2705,2670,2830,2735,53,820,500,1860,5,1,10597863,296,-2.81,1.40,12,0.19,-993.00,1994.00,9420,20240129,-70.38,2655,20241115,5.08,9420,-70.38,20240129,2655,5.08,20241115,9420,-70.38,20240129,2655,5.08,20241115,0.20,N,340810,500,53 억,,77060,N,N,0,N,00,N
20241210,131133,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2785,45,2,1.64,51726635,18543,67.63,2740,2950,2710,3560,1920,2740,2789.55,0.73,0,3907,2860,2800,2765,2705,2670,2830,2735,53,820,500,1860,5,1,10597863,295,-2.80,1.40,12,0.17,-993.00,1994.00,9420,20240129,-70.44,2655,20241115,4.90,9420,-70.44,20240129,2655,4.90,20241115,9420,-70.44,20240129,2655,4.90,20241115,0.20,N,340810,500,53 억,,77060,N,N,0,N,00,N
20241210,121130,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2800,60,2,2.19,28684715,10264,37.43,2740,2950,2710,3560,1920,2740,2794.69,0.73,0,2426,2860,2800,2765,2705,2670,2830,2735,53,820,500,1860,5,1,10597863,297,-2.82,1.40,12,0.10,-993.00,1994.00,9420,20240129,-70.28,2655,20241115,5.46,9420,-70.28,20240129,2655,5.46,20241115,9420,-70.28,20240129,2655,5.46,20241115,0.20,N,340810,500,53 억,,77060,N,N,0,N,00,N
20241210,111130,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2795,55,2,2.01,25576890,9154,33.38,2740,2950,2710,3560,1920,2740,2794.07,0.73,0,2407,2860,2800,2765,2705,2670,2830,2735,53,820,500,1860,5,1,10597863,296,-2.81,1.40,12,0.09,-993.00,1994.00,9420,20240129,-70.33,2655,20241115,5.27,9420,-70.33,20240129,2655,5.27,20241115,9420,-70.33,20240129,2655,5.27,20241115,0.20,N,340810,500,53 억,,77060,N,N,0,N,00,N
20241210,101131,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2810,70,2,2.55,17920990,6415,23.40,2740,2950,2710,3560,1920,2740,2793.61,0.73,0,2620,2860,2800,2765,2705,2670,2830,2735,53,820,500,1860,5,1,10597863,298,-2.83,1.41,12,0.06,-993.00,1994.00,9420,20240129,-70.17,2655,20241115,5.84,9420,-70.17,20240129,2655,5.84,20241115,9420,-70.17,20240129,2655,5.84,20241115,0.20,N,340810,500,53 억,,77060,N,N,0,N,00,N
20241210,091138,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2950,210,2,7.66,1229750,446,1.63,2740,2950,2710,3560,1920,2740,2757.29,0.73,0,291,2860,2800,2765,2705,2670,2830,2735,53,820,500,1860,5,1,10597863,313,-2.97,1.48,12,0.00,-993.00,1994.00,9420,20240129,-68.68,2655,20241115,11.11,9420,-68.68,20240129,2655,11.11,20241115,9420,-68.68,20240129,2655,11.11,20241115,0.20,N,340810,500,53 억,,77060,Y,N,0,N,00,N
20241209,161127,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2740,-170,5,-5.84,75958830,27412,113.70,2730,2825,2730,3780,2040,2910,2771.01,0.74,0,-982,3076,2992,2896,2812,2716,3035,2855,53,870,500,1970,5,1,10597863,290,-2.76,1.37,12,0.26,-993.00,1994.00,9420,20240129,-70.91,2655,20241115,3.20,9420,-70.91,20240129,2655,3.20,20241115,9420,-70.91,20240129,2655,3.20,20241115,0.19,N,340810,500,53 억,,77975,N,N,0,N,00,N
20241209,151129,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2760,-150,5,-5.15,72196340,26039,108.00,2730,2825,2730,3780,2040,2910,2772.62,0.74,0,-787,3076,2992,2896,2812,2716,3035,2855,53,870,500,1970,5,1,10597863,293,-2.78,1.38,12,0.25,-993.00,1994.00,9420,20240129,-70.70,2655,20241115,3.95,9420,-70.70,20240129,2655,3.95,20241115,9420,-70.70,20240129,2655,3.95,20241115,0.19,N,340810,500,53 억,,77975,N,N,0,N,00,N
20241209,141129,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2785,-125,5,-4.30,59730865,21529,89.29,2730,2825,2730,3780,2040,2910,2774.44,0.74,0,-1042,3076,2992,2896,2812,2716,3035,2855,53,870,500,1970,5,1,10597863,295,-2.80,1.40,12,0.20,-993.00,1994.00,9420,20240129,-70.44,2655,20241115,4.90,9420,-70.44,20240129,2655,4.90,20241115,9420,-70.44,20240129,2655,4.90,20241115,0.19,N,340810,500,53 억,,77975,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 161128 57 100.00 KOSDAQ N N N N N 2770 30 2 1.09 76515285 27455 100.13 2740 2950 2710 3560 1920 2740 2786.94 0.73 0 4770 2860 2800 2765 2705 2670 2830 2735 53 820 500 1860 5 1 10597863 294 -2.79 1.39 12 0.26 -993.00 1994.00 9420 20240129 -70.59 2655 20241115 4.33 9420 -70.59 20240129 2655 4.33 20241115 9420 -70.59 20240129 2655 4.33 20241115 0.20 N 340810 500 53 억 77060 N N 0 N 00 N
3 20241210 151131 57 100.00 KOSDAQ N N N N N 2800 60 2 2.19 59364975 21287 77.63 2740 2950 2710 3560 1920 2740 2788.79 0.73 0 4657 2860 2800 2765 2705 2670 2830 2735 53 820 500 1860 5 1 10597863 297 -2.82 1.40 12 0.20 -993.00 1994.00 9420 20240129 -70.28 2655 20241115 5.46 9420 -70.28 20240129 2655 5.46 20241115 9420 -70.28 20240129 2655 5.46 20241115 0.20 N 340810 500 53 억 77060 N N 0 N 00 N
4 20241210 141131 57 100.00 KOSDAQ N N N N N 2790 50 2 1.82 56035380 20094 73.28 2740 2950 2710 3560 1920 2740 2788.66 0.73 0 4454 2860 2800 2765 2705 2670 2830 2735 53 820 500 1860 5 1 10597863 296 -2.81 1.40 12 0.19 -993.00 1994.00 9420 20240129 -70.38 2655 20241115 5.08 9420 -70.38 20240129 2655 5.08 20241115 9420 -70.38 20240129 2655 5.08 20241115 0.20 N 340810 500 53 억 77060 N N 0 N 00 N
5 20241210 131133 57 100.00 KOSDAQ N N N N N 2785 45 2 1.64 51726635 18543 67.63 2740 2950 2710 3560 1920 2740 2789.55 0.73 0 3907 2860 2800 2765 2705 2670 2830 2735 53 820 500 1860 5 1 10597863 295 -2.80 1.40 12 0.17 -993.00 1994.00 9420 20240129 -70.44 2655 20241115 4.90 9420 -70.44 20240129 2655 4.90 20241115 9420 -70.44 20240129 2655 4.90 20241115 0.20 N 340810 500 53 억 77060 N N 0 N 00 N
6 20241210 121130 57 100.00 KOSDAQ N N N N N 2800 60 2 2.19 28684715 10264 37.43 2740 2950 2710 3560 1920 2740 2794.69 0.73 0 2426 2860 2800 2765 2705 2670 2830 2735 53 820 500 1860 5 1 10597863 297 -2.82 1.40 12 0.10 -993.00 1994.00 9420 20240129 -70.28 2655 20241115 5.46 9420 -70.28 20240129 2655 5.46 20241115 9420 -70.28 20240129 2655 5.46 20241115 0.20 N 340810 500 53 억 77060 N N 0 N 00 N
7 20241210 111130 57 100.00 KOSDAQ N N N N N 2795 55 2 2.01 25576890 9154 33.38 2740 2950 2710 3560 1920 2740 2794.07 0.73 0 2407 2860 2800 2765 2705 2670 2830 2735 53 820 500 1860 5 1 10597863 296 -2.81 1.40 12 0.09 -993.00 1994.00 9420 20240129 -70.33 2655 20241115 5.27 9420 -70.33 20240129 2655 5.27 20241115 9420 -70.33 20240129 2655 5.27 20241115 0.20 N 340810 500 53 억 77060 N N 0 N 00 N
8 20241210 101131 57 100.00 KOSDAQ N N N N N 2810 70 2 2.55 17920990 6415 23.40 2740 2950 2710 3560 1920 2740 2793.61 0.73 0 2620 2860 2800 2765 2705 2670 2830 2735 53 820 500 1860 5 1 10597863 298 -2.83 1.41 12 0.06 -993.00 1994.00 9420 20240129 -70.17 2655 20241115 5.84 9420 -70.17 20240129 2655 5.84 20241115 9420 -70.17 20240129 2655 5.84 20241115 0.20 N 340810 500 53 억 77060 N N 0 N 00 N
9 20241210 091138 57 100.00 KOSDAQ N N N N N 2950 210 2 7.66 1229750 446 1.63 2740 2950 2710 3560 1920 2740 2757.29 0.73 0 291 2860 2800 2765 2705 2670 2830 2735 53 820 500 1860 5 1 10597863 313 -2.97 1.48 12 0.00 -993.00 1994.00 9420 20240129 -68.68 2655 20241115 11.11 9420 -68.68 20240129 2655 11.11 20241115 9420 -68.68 20240129 2655 11.11 20241115 0.20 N 340810 500 53 억 77060 Y N 0 N 00 N
10 20241209 161127 57 100.00 KOSDAQ N N N N N 2740 -170 5 -5.84 75958830 27412 113.70 2730 2825 2730 3780 2040 2910 2771.01 0.74 0 -982 3076 2992 2896 2812 2716 3035 2855 53 870 500 1970 5 1 10597863 290 -2.76 1.37 12 0.26 -993.00 1994.00 9420 20240129 -70.91 2655 20241115 3.20 9420 -70.91 20240129 2655 3.20 20241115 9420 -70.91 20240129 2655 3.20 20241115 0.19 N 340810 500 53 억 77975 N N 0 N 00 N
11 20241209 151129 57 100.00 KOSDAQ N N N N N 2760 -150 5 -5.15 72196340 26039 108.00 2730 2825 2730 3780 2040 2910 2772.62 0.74 0 -787 3076 2992 2896 2812 2716 3035 2855 53 870 500 1970 5 1 10597863 293 -2.78 1.38 12 0.25 -993.00 1994.00 9420 20240129 -70.70 2655 20241115 3.95 9420 -70.70 20240129 2655 3.95 20241115 9420 -70.70 20240129 2655 3.95 20241115 0.19 N 340810 500 53 억 77975 N N 0 N 00 N
12 20241209 141129 57 100.00 KOSDAQ N N N N N 2785 -125 5 -4.30 59730865 21529 89.29 2730 2825 2730 3780 2040 2910 2774.44 0.74 0 -1042 3076 2992 2896 2812 2716 3035 2855 53 870 500 1970 5 1 10597863 295 -2.80 1.40 12 0.20 -993.00 1994.00 9420 20240129 -70.44 2655 20241115 4.90 9420 -70.44 20240129 2655 4.90 20241115 9420 -70.44 20240129 2655 4.90 20241115 0.19 N 340810 500 53 억 77975 N N 0 N 00 N