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
102370/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
20241210,160736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3500,335,2,10.58,652603480,193273,68.19,3110,3550,3110,4110,2220,3165,3376.59,0.40,0,76346,3565,3365,3265,3065,2965,3315,3015,136,945,500,2020,5,1,27229210,953,-18.82,0.76,12,0.71,-186.00,4633.00,8800,20231212,-60.23,2735,20240805,27.97,6740,-48.07,20240228,2735,27.97,20240805,8800,-60.23,20231212,2735,27.97,20240805,3.53,N,102370,500,136 억,,109691,N,N,0,N,00,N
20241210,150737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3485,320,2,10.11,629893190,186765,65.90,3110,3550,3110,4110,2220,3165,3372.65,0.40,0,73995,3565,3365,3265,3065,2965,3315,3015,136,945,500,2020,5,1,27229210,949,-18.74,0.75,12,0.69,-186.00,4633.00,8800,20231212,-60.40,2735,20240805,27.42,6740,-48.29,20240228,2735,27.42,20240805,8800,-60.40,20231212,2735,27.42,20240805,3.53,N,102370,500,136 억,,109691,N,N,0,N,00,N
20241210,140737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3455,290,2,9.16,583139695,173270,61.14,3110,3550,3110,4110,2220,3165,3365.50,0.40,0,66338,3565,3365,3265,3065,2965,3315,3015,136,945,500,2020,5,1,27229210,941,-18.58,0.75,12,0.64,-186.00,4633.00,8800,20231212,-60.74,2735,20240805,26.33,6740,-48.74,20240228,2735,26.33,20240805,8800,-60.74,20231212,2735,26.33,20240805,3.53,N,102370,500,136 억,,109691,N,N,0,N,00,N
20241210,130736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3385,220,2,6.95,466077250,139520,49.23,3110,3450,3110,4110,2220,3165,3340.58,0.40,0,53486,3565,3365,3265,3065,2965,3315,3015,136,945,500,2020,5,1,27229210,922,-18.20,0.73,12,0.51,-186.00,4633.00,8800,20231212,-61.53,2735,20240805,23.77,6740,-49.78,20240228,2735,23.77,20240805,8800,-61.53,20231212,2735,23.77,20240805,3.53,N,102370,500,136 억,,109691,N,N,0,N,00,N
20241210,120737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3415,250,2,7.90,380585280,114336,40.34,3110,3450,3110,4110,2220,3165,3328.66,0.40,0,58882,3565,3365,3265,3065,2965,3315,3015,136,945,500,2020,5,1,27229210,930,-18.36,0.74,12,0.42,-186.00,4633.00,8800,20231212,-61.19,2735,20240805,24.86,6740,-49.33,20240228,2735,24.86,20240805,8800,-61.19,20231212,2735,24.86,20240805,3.53,N,102370,500,136 억,,109691,N,N,0,N,00,N
20241210,110736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3415,250,2,7.90,315304745,95246,33.61,3110,3425,3110,4110,2220,3165,3310.43,0.40,0,53009,3565,3365,3265,3065,2965,3315,3015,136,945,500,2020,5,1,27229210,930,-18.36,0.74,12,0.35,-186.00,4633.00,8800,20231212,-61.19,2735,20240805,24.86,6740,-49.33,20240228,2735,24.86,20240805,8800,-61.19,20231212,2735,24.86,20240805,3.53,N,102370,500,136 억,,109691,N,N,0,N,00,N
20241210,100737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3370,205,2,6.48,219721585,67114,23.68,3110,3385,3110,4110,2220,3165,3273.86,0.40,0,38006,3565,3365,3265,3065,2965,3315,3015,136,945,500,2020,5,1,27229210,918,-18.12,0.73,12,0.25,-186.00,4633.00,8800,20231212,-61.70,2735,20240805,23.22,6740,-50.00,20240228,2735,23.22,20240805,8800,-61.70,20231212,2735,23.22,20240805,3.53,N,102370,500,136 억,,109691,N,N,0,N,00,N
20241210,090741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3275,110,2,3.48,84505795,26494,9.35,3110,3275,3110,4110,2220,3165,3189.62,0.40,0,17434,3565,3365,3265,3065,2965,3315,3015,136,945,500,2020,5,1,27229210,892,-17.61,0.71,12,0.10,-186.00,4633.00,8800,20231212,-62.78,2735,20240805,19.74,6740,-51.41,20240228,2735,19.74,20240805,8800,-62.78,20231212,2735,19.74,20240805,3.53,N,102370,500,136 억,,109691,N,N,0,N,00,N
20241209,160734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3165,-365,5,-10.34,894778720,273511,116.84,3380,3465,3165,4585,2475,3530,3272.18,0.28,0,35304,3743,3636,3498,3391,3253,3567,3322,136,1055,500,2250,5,1,27229210,862,-17.02,0.68,12,1.00,-186.00,4633.00,8800,20231212,-64.03,2735,20240805,15.72,6740,-53.04,20240228,2735,15.72,20240805,8800,-64.03,20231212,2735,15.72,20240805,3.70,N,102370,500,136 억,,75720,N,N,0,N,00,N
20241209,150734,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3205,-325,5,-9.21,827241775,252253,107.76,3380,3465,3180,4585,2475,3530,3279.41,0.28,0,26992,3743,3636,3498,3391,3253,3567,3322,136,1055,500,2250,5,1,27229210,873,-17.23,0.69,12,0.93,-186.00,4633.00,8800,20231212,-63.58,2735,20240805,17.18,6740,-52.45,20240228,2735,17.18,20240805,8800,-63.58,20231212,2735,17.18,20240805,3.70,N,102370,500,136 억,,75720,N,N,0,N,00,N
20241209,140736,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3250,-280,5,-7.93,678201675,205792,87.91,3380,3465,3200,4585,2475,3530,3295.57,0.28,0,12821,3743,3636,3498,3391,3253,3567,3322,136,1055,500,2250,5,1,27229210,885,-17.47,0.70,12,0.76,-186.00,4633.00,8800,20231212,-63.07,2735,20240805,18.83,6740,-51.78,20240228,2735,18.83,20240805,8800,-63.07,20231212,2735,18.83,20240805,3.70,N,102370,500,136 억,,75720,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 160736 55 60.00 KOSDAQ 유통 N N N Y 60 N 3500 335 2 10.58 652603480 193273 68.19 3110 3550 3110 4110 2220 3165 3376.59 0.40 0 76346 3565 3365 3265 3065 2965 3315 3015 136 945 500 2020 5 1 27229210 953 -18.82 0.76 12 0.71 -186.00 4633.00 8800 20231212 -60.23 2735 20240805 27.97 6740 -48.07 20240228 2735 27.97 20240805 8800 -60.23 20231212 2735 27.97 20240805 3.53 N 102370 500 136 억 109691 N N 0 N 00 N
3 20241210 150737 55 60.00 KOSDAQ 유통 N N N Y 60 N 3485 320 2 10.11 629893190 186765 65.90 3110 3550 3110 4110 2220 3165 3372.65 0.40 0 73995 3565 3365 3265 3065 2965 3315 3015 136 945 500 2020 5 1 27229210 949 -18.74 0.75 12 0.69 -186.00 4633.00 8800 20231212 -60.40 2735 20240805 27.42 6740 -48.29 20240228 2735 27.42 20240805 8800 -60.40 20231212 2735 27.42 20240805 3.53 N 102370 500 136 억 109691 N N 0 N 00 N
4 20241210 140737 55 60.00 KOSDAQ 유통 N N N Y 60 N 3455 290 2 9.16 583139695 173270 61.14 3110 3550 3110 4110 2220 3165 3365.50 0.40 0 66338 3565 3365 3265 3065 2965 3315 3015 136 945 500 2020 5 1 27229210 941 -18.58 0.75 12 0.64 -186.00 4633.00 8800 20231212 -60.74 2735 20240805 26.33 6740 -48.74 20240228 2735 26.33 20240805 8800 -60.74 20231212 2735 26.33 20240805 3.53 N 102370 500 136 억 109691 N N 0 N 00 N
5 20241210 130736 55 60.00 KOSDAQ 유통 N N N Y 60 N 3385 220 2 6.95 466077250 139520 49.23 3110 3450 3110 4110 2220 3165 3340.58 0.40 0 53486 3565 3365 3265 3065 2965 3315 3015 136 945 500 2020 5 1 27229210 922 -18.20 0.73 12 0.51 -186.00 4633.00 8800 20231212 -61.53 2735 20240805 23.77 6740 -49.78 20240228 2735 23.77 20240805 8800 -61.53 20231212 2735 23.77 20240805 3.53 N 102370 500 136 억 109691 N N 0 N 00 N
6 20241210 120737 55 60.00 KOSDAQ 유통 N N N Y 60 N 3415 250 2 7.90 380585280 114336 40.34 3110 3450 3110 4110 2220 3165 3328.66 0.40 0 58882 3565 3365 3265 3065 2965 3315 3015 136 945 500 2020 5 1 27229210 930 -18.36 0.74 12 0.42 -186.00 4633.00 8800 20231212 -61.19 2735 20240805 24.86 6740 -49.33 20240228 2735 24.86 20240805 8800 -61.19 20231212 2735 24.86 20240805 3.53 N 102370 500 136 억 109691 N N 0 N 00 N
7 20241210 110736 55 60.00 KOSDAQ 유통 N N N Y 60 N 3415 250 2 7.90 315304745 95246 33.61 3110 3425 3110 4110 2220 3165 3310.43 0.40 0 53009 3565 3365 3265 3065 2965 3315 3015 136 945 500 2020 5 1 27229210 930 -18.36 0.74 12 0.35 -186.00 4633.00 8800 20231212 -61.19 2735 20240805 24.86 6740 -49.33 20240228 2735 24.86 20240805 8800 -61.19 20231212 2735 24.86 20240805 3.53 N 102370 500 136 억 109691 N N 0 N 00 N
8 20241210 100737 55 60.00 KOSDAQ 유통 N N N Y 60 N 3370 205 2 6.48 219721585 67114 23.68 3110 3385 3110 4110 2220 3165 3273.86 0.40 0 38006 3565 3365 3265 3065 2965 3315 3015 136 945 500 2020 5 1 27229210 918 -18.12 0.73 12 0.25 -186.00 4633.00 8800 20231212 -61.70 2735 20240805 23.22 6740 -50.00 20240228 2735 23.22 20240805 8800 -61.70 20231212 2735 23.22 20240805 3.53 N 102370 500 136 억 109691 N N 0 N 00 N
9 20241210 090741 55 60.00 KOSDAQ 유통 N N N Y 60 N 3275 110 2 3.48 84505795 26494 9.35 3110 3275 3110 4110 2220 3165 3189.62 0.40 0 17434 3565 3365 3265 3065 2965 3315 3015 136 945 500 2020 5 1 27229210 892 -17.61 0.71 12 0.10 -186.00 4633.00 8800 20231212 -62.78 2735 20240805 19.74 6740 -51.41 20240228 2735 19.74 20240805 8800 -62.78 20231212 2735 19.74 20240805 3.53 N 102370 500 136 억 109691 N N 0 N 00 N
10 20241209 160734 55 60.00 KOSDAQ 유통 N N N Y 60 N 3165 -365 5 -10.34 894778720 273511 116.84 3380 3465 3165 4585 2475 3530 3272.18 0.28 0 35304 3743 3636 3498 3391 3253 3567 3322 136 1055 500 2250 5 1 27229210 862 -17.02 0.68 12 1.00 -186.00 4633.00 8800 20231212 -64.03 2735 20240805 15.72 6740 -53.04 20240228 2735 15.72 20240805 8800 -64.03 20231212 2735 15.72 20240805 3.70 N 102370 500 136 억 75720 N N 0 N 00 N
11 20241209 150734 55 60.00 KOSDAQ 유통 N N N Y 60 N 3205 -325 5 -9.21 827241775 252253 107.76 3380 3465 3180 4585 2475 3530 3279.41 0.28 0 26992 3743 3636 3498 3391 3253 3567 3322 136 1055 500 2250 5 1 27229210 873 -17.23 0.69 12 0.93 -186.00 4633.00 8800 20231212 -63.58 2735 20240805 17.18 6740 -52.45 20240228 2735 17.18 20240805 8800 -63.58 20231212 2735 17.18 20240805 3.70 N 102370 500 136 억 75720 N N 0 N 00 N
12 20241209 140736 55 60.00 KOSDAQ 유통 N N N Y 60 N 3250 -280 5 -7.93 678201675 205792 87.91 3380 3465 3200 4585 2475 3530 3295.57 0.28 0 12821 3743 3636 3498 3391 3253 3567 3322 136 1055 500 2250 5 1 27229210 885 -17.47 0.70 12 0.76 -186.00 4633.00 8800 20231212 -63.07 2735 20240805 18.83 6740 -51.78 20240228 2735 18.83 20240805 8800 -63.07 20231212 2735 18.83 20240805 3.70 N 102370 500 136 억 75720 N N 0 N 00 N