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
417180/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
20241210,161218,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2515,205,2,8.87,455894995,186826,118.06,2290,2515,2290,3000,1620,2310,2440.04,1.39,0,69719,2420,2365,2315,2260,2210,2392,2287,17,690,100,1430,5,1,16816209,423,20.61,1.75,12,1.11,122.00,1439.00,4830,20240124,-47.93,2025,20241115,24.20,4830,-47.93,20240124,2025,24.20,20241115,4830,-47.93,20240124,2025,24.20,20241115,3.53,N,417180,100,16 억,,234353,N,N,0,N,00,N
20241210,151220,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2510,200,2,8.66,398356470,163905,103.58,2290,2510,2290,3000,1620,2310,2430.41,1.39,0,65045,2420,2365,2315,2260,2210,2392,2287,17,690,100,1430,5,1,16816209,422,20.57,1.74,12,0.97,122.00,1439.00,4830,20240124,-48.03,2025,20241115,23.95,4830,-48.03,20240124,2025,23.95,20241115,4830,-48.03,20240124,2025,23.95,20241115,3.53,N,417180,100,16 억,,234353,N,N,0,N,00,N
20241210,141220,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2485,175,2,7.58,333071400,137738,87.04,2290,2505,2290,3000,1620,2310,2418.15,1.39,0,55962,2420,2365,2315,2260,2210,2392,2287,17,690,100,1430,5,1,16816209,418,20.37,1.73,12,0.82,122.00,1439.00,4830,20240124,-48.55,2025,20241115,22.72,4830,-48.55,20240124,2025,22.72,20241115,4830,-48.55,20240124,2025,22.72,20241115,3.53,N,417180,100,16 억,,234353,N,N,0,N,00,N
20241210,131222,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2430,120,2,5.19,247533595,103230,65.23,2290,2465,2290,3000,1620,2310,2397.88,1.39,0,42564,2420,2365,2315,2260,2210,2392,2287,17,690,100,1430,5,1,16816209,409,19.92,1.69,12,0.61,122.00,1439.00,4830,20240124,-49.69,2025,20241115,20.00,4830,-49.69,20240124,2025,20.00,20241115,4830,-49.69,20240124,2025,20.00,20241115,3.53,N,417180,100,16 억,,234353,N,N,0,N,00,N
20241210,121220,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2420,110,2,4.76,238366865,99453,62.85,2290,2465,2290,3000,1620,2310,2396.78,1.39,0,41007,2420,2365,2315,2260,2210,2392,2287,17,690,100,1430,5,1,16816209,407,19.84,1.68,12,0.59,122.00,1439.00,4830,20240124,-49.90,2025,20241115,19.51,4830,-49.90,20240124,2025,19.51,20241115,4830,-49.90,20240124,2025,19.51,20241115,3.53,N,417180,100,16 억,,234353,N,N,0,N,00,N
20241210,111219,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2425,115,2,4.98,180732900,75838,47.92,2290,2465,2290,3000,1620,2310,2383.14,1.39,0,28623,2420,2365,2315,2260,2210,2392,2287,17,690,100,1430,5,1,16816209,408,19.88,1.69,12,0.45,122.00,1439.00,4830,20240124,-49.79,2025,20241115,19.75,4830,-49.79,20240124,2025,19.75,20241115,4830,-49.79,20240124,2025,19.75,20241115,3.53,N,417180,100,16 억,,234353,N,N,0,N,00,N
20241210,101221,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2410,100,2,4.33,134503165,56806,35.90,2290,2410,2290,3000,1620,2310,2367.76,1.39,0,23685,2420,2365,2315,2260,2210,2392,2287,17,690,100,1430,5,1,16816209,405,19.75,1.67,12,0.34,122.00,1439.00,4830,20240124,-50.10,2025,20241115,19.01,4830,-50.10,20240124,2025,19.01,20241115,4830,-50.10,20240124,2025,19.01,20241115,3.53,N,417180,100,16 억,,234353,N,N,0,N,00,N
20241210,091228,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2355,45,2,1.95,27197835,11744,7.42,2290,2355,2290,3000,1620,2310,2315.89,1.39,0,5509,2420,2365,2315,2260,2210,2392,2287,17,690,100,1430,5,1,16816209,396,19.30,1.64,12,0.07,122.00,1439.00,4830,20240124,-51.24,2025,20241115,16.30,4830,-51.24,20240124,2025,16.30,20241115,4830,-51.24,20240124,2025,16.30,20241115,3.53,N,417180,100,16 억,,234353,N,N,0,N,00,N
20241209,161216,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2310,-35,5,-1.49,362278450,155899,107.11,2280,2370,2265,3045,1645,2345,2323.85,1.29,0,17301,2418,2381,2313,2276,2208,2400,2295,17,700,100,1450,5,1,16816209,388,18.93,1.61,12,0.93,122.00,1439.00,4830,20240124,-52.17,2025,20241115,14.07,4830,-52.17,20240124,2025,14.07,20241115,4830,-52.17,20240124,2025,14.07,20241115,3.47,N,417180,100,16 억,,216855,N,N,0,N,00,N
20241209,151218,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2315,-30,5,-1.28,339101255,145883,100.23,2280,2370,2265,3045,1645,2345,2324.47,1.29,0,19705,2418,2381,2313,2276,2208,2400,2295,17,700,100,1450,5,1,16816209,389,18.98,1.61,12,0.87,122.00,1439.00,4830,20240124,-52.07,2025,20241115,14.32,4830,-52.07,20240124,2025,14.32,20241115,4830,-52.07,20240124,2025,14.32,20241115,3.47,N,417180,100,16 억,,216855,N,N,0,N,00,N
20241209,141216,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2335,-10,5,-0.43,249077370,107090,73.57,2280,2370,2265,3045,1645,2345,2325.87,1.29,0,16791,2418,2381,2313,2276,2208,2400,2295,17,700,100,1450,5,1,16816209,393,19.14,1.62,12,0.64,122.00,1439.00,4830,20240124,-51.66,2025,20241115,15.31,4830,-51.66,20240124,2025,15.31,20241115,4830,-51.66,20240124,2025,15.31,20241115,3.47,N,417180,100,16 억,,216855,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 161218 57 100.00 KOSDAQ N N N N N 2515 205 2 8.87 455894995 186826 118.06 2290 2515 2290 3000 1620 2310 2440.04 1.39 0 69719 2420 2365 2315 2260 2210 2392 2287 17 690 100 1430 5 1 16816209 423 20.61 1.75 12 1.11 122.00 1439.00 4830 20240124 -47.93 2025 20241115 24.20 4830 -47.93 20240124 2025 24.20 20241115 4830 -47.93 20240124 2025 24.20 20241115 3.53 N 417180 100 16 억 234353 N N 0 N 00 N
3 20241210 151220 57 100.00 KOSDAQ N N N N N 2510 200 2 8.66 398356470 163905 103.58 2290 2510 2290 3000 1620 2310 2430.41 1.39 0 65045 2420 2365 2315 2260 2210 2392 2287 17 690 100 1430 5 1 16816209 422 20.57 1.74 12 0.97 122.00 1439.00 4830 20240124 -48.03 2025 20241115 23.95 4830 -48.03 20240124 2025 23.95 20241115 4830 -48.03 20240124 2025 23.95 20241115 3.53 N 417180 100 16 억 234353 N N 0 N 00 N
4 20241210 141220 57 100.00 KOSDAQ N N N N N 2485 175 2 7.58 333071400 137738 87.04 2290 2505 2290 3000 1620 2310 2418.15 1.39 0 55962 2420 2365 2315 2260 2210 2392 2287 17 690 100 1430 5 1 16816209 418 20.37 1.73 12 0.82 122.00 1439.00 4830 20240124 -48.55 2025 20241115 22.72 4830 -48.55 20240124 2025 22.72 20241115 4830 -48.55 20240124 2025 22.72 20241115 3.53 N 417180 100 16 억 234353 N N 0 N 00 N
5 20241210 131222 57 100.00 KOSDAQ N N N N N 2430 120 2 5.19 247533595 103230 65.23 2290 2465 2290 3000 1620 2310 2397.88 1.39 0 42564 2420 2365 2315 2260 2210 2392 2287 17 690 100 1430 5 1 16816209 409 19.92 1.69 12 0.61 122.00 1439.00 4830 20240124 -49.69 2025 20241115 20.00 4830 -49.69 20240124 2025 20.00 20241115 4830 -49.69 20240124 2025 20.00 20241115 3.53 N 417180 100 16 억 234353 N N 0 N 00 N
6 20241210 121220 57 100.00 KOSDAQ N N N N N 2420 110 2 4.76 238366865 99453 62.85 2290 2465 2290 3000 1620 2310 2396.78 1.39 0 41007 2420 2365 2315 2260 2210 2392 2287 17 690 100 1430 5 1 16816209 407 19.84 1.68 12 0.59 122.00 1439.00 4830 20240124 -49.90 2025 20241115 19.51 4830 -49.90 20240124 2025 19.51 20241115 4830 -49.90 20240124 2025 19.51 20241115 3.53 N 417180 100 16 억 234353 N N 0 N 00 N
7 20241210 111219 57 100.00 KOSDAQ N N N N N 2425 115 2 4.98 180732900 75838 47.92 2290 2465 2290 3000 1620 2310 2383.14 1.39 0 28623 2420 2365 2315 2260 2210 2392 2287 17 690 100 1430 5 1 16816209 408 19.88 1.69 12 0.45 122.00 1439.00 4830 20240124 -49.79 2025 20241115 19.75 4830 -49.79 20240124 2025 19.75 20241115 4830 -49.79 20240124 2025 19.75 20241115 3.53 N 417180 100 16 억 234353 N N 0 N 00 N
8 20241210 101221 57 100.00 KOSDAQ N N N N N 2410 100 2 4.33 134503165 56806 35.90 2290 2410 2290 3000 1620 2310 2367.76 1.39 0 23685 2420 2365 2315 2260 2210 2392 2287 17 690 100 1430 5 1 16816209 405 19.75 1.67 12 0.34 122.00 1439.00 4830 20240124 -50.10 2025 20241115 19.01 4830 -50.10 20240124 2025 19.01 20241115 4830 -50.10 20240124 2025 19.01 20241115 3.53 N 417180 100 16 억 234353 N N 0 N 00 N
9 20241210 091228 57 100.00 KOSDAQ N N N N N 2355 45 2 1.95 27197835 11744 7.42 2290 2355 2290 3000 1620 2310 2315.89 1.39 0 5509 2420 2365 2315 2260 2210 2392 2287 17 690 100 1430 5 1 16816209 396 19.30 1.64 12 0.07 122.00 1439.00 4830 20240124 -51.24 2025 20241115 16.30 4830 -51.24 20240124 2025 16.30 20241115 4830 -51.24 20240124 2025 16.30 20241115 3.53 N 417180 100 16 억 234353 N N 0 N 00 N
10 20241209 161216 57 100.00 KOSDAQ N N N N N 2310 -35 5 -1.49 362278450 155899 107.11 2280 2370 2265 3045 1645 2345 2323.85 1.29 0 17301 2418 2381 2313 2276 2208 2400 2295 17 700 100 1450 5 1 16816209 388 18.93 1.61 12 0.93 122.00 1439.00 4830 20240124 -52.17 2025 20241115 14.07 4830 -52.17 20240124 2025 14.07 20241115 4830 -52.17 20240124 2025 14.07 20241115 3.47 N 417180 100 16 억 216855 N N 0 N 00 N
11 20241209 151218 57 100.00 KOSDAQ N N N N N 2315 -30 5 -1.28 339101255 145883 100.23 2280 2370 2265 3045 1645 2345 2324.47 1.29 0 19705 2418 2381 2313 2276 2208 2400 2295 17 700 100 1450 5 1 16816209 389 18.98 1.61 12 0.87 122.00 1439.00 4830 20240124 -52.07 2025 20241115 14.32 4830 -52.07 20240124 2025 14.32 20241115 4830 -52.07 20240124 2025 14.32 20241115 3.47 N 417180 100 16 억 216855 N N 0 N 00 N
12 20241209 141216 57 100.00 KOSDAQ N N N N N 2335 -10 5 -0.43 249077370 107090 73.57 2280 2370 2265 3045 1645 2345 2325.87 1.29 0 16791 2418 2381 2313 2276 2208 2400 2295 17 700 100 1450 5 1 16816209 393 19.14 1.62 12 0.64 122.00 1439.00 4830 20240124 -51.66 2025 20241115 15.31 4830 -51.66 20240124 2025 15.31 20241115 4830 -51.66 20240124 2025 15.31 20241115 3.47 N 417180 100 16 억 216855 N N 0 N 00 N