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
228340/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
20241210,160946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1697,47,2,2.85,30755987,18469,103.79,1650,1700,1638,2145,1155,1650,1664.42,0.47,0,-50,1770,1709,1669,1608,1568,1690,1589,100,495,500,1150,1,1,20000000,339,6.58,0.26,12,0.09,258.00,6404.00,2830,20231201,-40.04,1629,20241209,4.17,2705,-37.26,20240403,1629,4.17,20241209,2705,-37.26,20240403,1629,4.17,20241209,0.00,N,228340,500,100 억,,94916,N,N,0,N,00,N
20241210,150950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1681,31,2,1.88,27403250,16481,92.62,1650,1681,1638,2145,1155,1650,1662.72,0.47,0,-174,1770,1709,1669,1608,1568,1690,1589,100,495,500,1150,1,1,20000000,336,6.52,0.26,12,0.08,258.00,6404.00,2830,20231201,-40.60,1629,20241209,3.19,2705,-37.86,20240403,1629,3.19,20241209,2705,-37.86,20240403,1629,3.19,20241209,0.00,N,228340,500,100 억,,94916,N,N,0,N,00,N
20241210,140949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1670,20,2,1.21,23883076,14373,80.77,1650,1680,1638,2145,1155,1650,1661.66,0.47,0,-109,1770,1709,1669,1608,1568,1690,1589,100,495,500,1150,1,1,20000000,334,6.47,0.26,12,0.07,258.00,6404.00,2830,20231201,-40.99,1629,20241209,2.52,2705,-38.26,20240403,1629,2.52,20241209,2705,-38.26,20240403,1629,2.52,20241209,0.00,N,228340,500,100 억,,94916,N,N,0,N,00,N
20241210,130949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1660,10,2,0.61,18862867,11370,63.90,1650,1680,1638,2145,1155,1650,1659.00,0.47,0,-109,1770,1709,1669,1608,1568,1690,1589,100,495,500,1150,1,1,20000000,332,6.43,0.26,12,0.06,258.00,6404.00,2830,20231201,-41.34,1629,20241209,1.90,2705,-38.63,20240403,1629,1.90,20241209,2705,-38.63,20240403,1629,1.90,20241209,0.00,N,228340,500,100 억,,94916,N,N,0,N,00,N
20241210,120949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1672,22,2,1.33,12149754,7329,41.19,1650,1680,1638,2145,1155,1650,1657.76,0.47,0,-372,1770,1709,1669,1608,1568,1690,1589,100,495,500,1150,1,1,20000000,334,6.48,0.26,12,0.04,258.00,6404.00,2830,20231201,-40.92,1629,20241209,2.64,2705,-38.19,20240403,1629,2.64,20241209,2705,-38.19,20240403,1629,2.64,20241209,0.00,N,228340,500,100 억,,94916,N,N,0,N,00,N
20241210,110948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1672,22,2,1.33,12114651,7308,41.07,1650,1680,1638,2145,1155,1650,1657.72,0.47,0,-372,1770,1709,1669,1608,1568,1690,1589,100,495,500,1150,1,1,20000000,334,6.48,0.26,12,0.04,258.00,6404.00,2830,20231201,-40.92,1629,20241209,2.64,2705,-38.19,20240403,1629,2.64,20241209,2705,-38.19,20240403,1629,2.64,20241209,0.00,N,228340,500,100 억,,94916,N,N,0,N,00,N
20241210,100949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1638,-12,5,-0.73,4365589,2650,14.89,1650,1670,1638,2145,1155,1650,1647.39,0.47,0,277,1770,1709,1669,1608,1568,1690,1589,100,495,500,1150,1,1,20000000,328,6.35,0.26,12,0.01,258.00,6404.00,2830,20231201,-42.12,1629,20241209,0.55,2705,-39.45,20240403,1629,0.55,20241209,2705,-39.45,20240403,1629,0.55,20241209,0.00,N,228340,500,100 억,,94916,N,N,0,N,00,N
20241210,090955,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1649,-1,5,-0.06,463642,281,1.58,1650,1650,1649,2145,1155,1650,1649.97,0.47,0,0,1770,1709,1669,1608,1568,1690,1589,100,495,500,1150,1,1,20000000,330,6.39,0.26,12,0.00,258.00,6404.00,2830,20231201,-41.73,1629,20241209,1.23,2705,-39.04,20240403,1629,1.23,20241209,2705,-39.04,20240403,1629,1.23,20241209,0.00,N,228340,500,100 억,,94916,N,N,0,N,00,N
20241209,160946,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1650,-80,5,-4.62,29149365,17784,85.84,1730,1730,1629,2245,1211,1730,1639.08,0.47,0,929,1778,1753,1725,1700,1672,1740,1687,100,515,500,1210,1,1,20000000,330,6.40,0.26,12,0.09,258.00,6404.00,2830,20231130,-41.70,1629,20241209,1.29,2705,-39.00,20240403,1629,1.29,20241209,2705,-39.00,20240403,1629,1.29,20241209,0.00,N,228340,500,100 억,,93986,N,N,0,N,00,N
20241209,150947,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1642,-88,5,-5.09,26245442,16007,77.26,1730,1730,1629,2245,1211,1730,1639.62,0.47,0,1533,1778,1753,1725,1700,1672,1740,1687,100,515,500,1210,1,1,20000000,328,6.36,0.26,12,0.08,258.00,6404.00,2830,20231130,-41.98,1629,20241209,0.80,2705,-39.30,20240403,1629,0.80,20241209,2705,-39.30,20240403,1629,0.80,20241209,0.00,N,228340,500,100 억,,93986,N,N,0,N,00,N
20241209,140948,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1632,-98,5,-5.66,23752332,14484,69.91,1730,1730,1629,2245,1211,1730,1639.90,0.47,0,1190,1778,1753,1725,1700,1672,1740,1687,100,515,500,1210,1,1,20000000,326,6.33,0.25,12,0.07,258.00,6404.00,2830,20231130,-42.33,1629,20241209,0.18,2705,-39.67,20240403,1629,0.18,20241209,2705,-39.67,20240403,1629,0.18,20241209,0.00,N,228340,500,100 억,,93986,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 160946 57 100.00 KOSDAQ 비금속 N N N N N 1697 47 2 2.85 30755987 18469 103.79 1650 1700 1638 2145 1155 1650 1664.42 0.47 0 -50 1770 1709 1669 1608 1568 1690 1589 100 495 500 1150 1 1 20000000 339 6.58 0.26 12 0.09 258.00 6404.00 2830 20231201 -40.04 1629 20241209 4.17 2705 -37.26 20240403 1629 4.17 20241209 2705 -37.26 20240403 1629 4.17 20241209 0.00 N 228340 500 100 억 94916 N N 0 N 00 N
3 20241210 150950 57 100.00 KOSDAQ 비금속 N N N N N 1681 31 2 1.88 27403250 16481 92.62 1650 1681 1638 2145 1155 1650 1662.72 0.47 0 -174 1770 1709 1669 1608 1568 1690 1589 100 495 500 1150 1 1 20000000 336 6.52 0.26 12 0.08 258.00 6404.00 2830 20231201 -40.60 1629 20241209 3.19 2705 -37.86 20240403 1629 3.19 20241209 2705 -37.86 20240403 1629 3.19 20241209 0.00 N 228340 500 100 억 94916 N N 0 N 00 N
4 20241210 140949 57 100.00 KOSDAQ 비금속 N N N N N 1670 20 2 1.21 23883076 14373 80.77 1650 1680 1638 2145 1155 1650 1661.66 0.47 0 -109 1770 1709 1669 1608 1568 1690 1589 100 495 500 1150 1 1 20000000 334 6.47 0.26 12 0.07 258.00 6404.00 2830 20231201 -40.99 1629 20241209 2.52 2705 -38.26 20240403 1629 2.52 20241209 2705 -38.26 20240403 1629 2.52 20241209 0.00 N 228340 500 100 억 94916 N N 0 N 00 N
5 20241210 130949 57 100.00 KOSDAQ 비금속 N N N N N 1660 10 2 0.61 18862867 11370 63.90 1650 1680 1638 2145 1155 1650 1659.00 0.47 0 -109 1770 1709 1669 1608 1568 1690 1589 100 495 500 1150 1 1 20000000 332 6.43 0.26 12 0.06 258.00 6404.00 2830 20231201 -41.34 1629 20241209 1.90 2705 -38.63 20240403 1629 1.90 20241209 2705 -38.63 20240403 1629 1.90 20241209 0.00 N 228340 500 100 억 94916 N N 0 N 00 N
6 20241210 120949 57 100.00 KOSDAQ 비금속 N N N N N 1672 22 2 1.33 12149754 7329 41.19 1650 1680 1638 2145 1155 1650 1657.76 0.47 0 -372 1770 1709 1669 1608 1568 1690 1589 100 495 500 1150 1 1 20000000 334 6.48 0.26 12 0.04 258.00 6404.00 2830 20231201 -40.92 1629 20241209 2.64 2705 -38.19 20240403 1629 2.64 20241209 2705 -38.19 20240403 1629 2.64 20241209 0.00 N 228340 500 100 억 94916 N N 0 N 00 N
7 20241210 110948 57 100.00 KOSDAQ 비금속 N N N N N 1672 22 2 1.33 12114651 7308 41.07 1650 1680 1638 2145 1155 1650 1657.72 0.47 0 -372 1770 1709 1669 1608 1568 1690 1589 100 495 500 1150 1 1 20000000 334 6.48 0.26 12 0.04 258.00 6404.00 2830 20231201 -40.92 1629 20241209 2.64 2705 -38.19 20240403 1629 2.64 20241209 2705 -38.19 20240403 1629 2.64 20241209 0.00 N 228340 500 100 억 94916 N N 0 N 00 N
8 20241210 100949 57 100.00 KOSDAQ 비금속 N N N N N 1638 -12 5 -0.73 4365589 2650 14.89 1650 1670 1638 2145 1155 1650 1647.39 0.47 0 277 1770 1709 1669 1608 1568 1690 1589 100 495 500 1150 1 1 20000000 328 6.35 0.26 12 0.01 258.00 6404.00 2830 20231201 -42.12 1629 20241209 0.55 2705 -39.45 20240403 1629 0.55 20241209 2705 -39.45 20240403 1629 0.55 20241209 0.00 N 228340 500 100 억 94916 N N 0 N 00 N
9 20241210 090955 57 100.00 KOSDAQ 비금속 N N N N N 1649 -1 5 -0.06 463642 281 1.58 1650 1650 1649 2145 1155 1650 1649.97 0.47 0 0 1770 1709 1669 1608 1568 1690 1589 100 495 500 1150 1 1 20000000 330 6.39 0.26 12 0.00 258.00 6404.00 2830 20231201 -41.73 1629 20241209 1.23 2705 -39.04 20240403 1629 1.23 20241209 2705 -39.04 20240403 1629 1.23 20241209 0.00 N 228340 500 100 억 94916 N N 0 N 00 N
10 20241209 160946 57 100.00 KOSDAQ 신저가 비금속 N N N N N 1650 -80 5 -4.62 29149365 17784 85.84 1730 1730 1629 2245 1211 1730 1639.08 0.47 0 929 1778 1753 1725 1700 1672 1740 1687 100 515 500 1210 1 1 20000000 330 6.40 0.26 12 0.09 258.00 6404.00 2830 20231130 -41.70 1629 20241209 1.29 2705 -39.00 20240403 1629 1.29 20241209 2705 -39.00 20240403 1629 1.29 20241209 0.00 N 228340 500 100 억 93986 N N 0 N 00 N
11 20241209 150947 57 100.00 KOSDAQ 신저가 비금속 N N N N N 1642 -88 5 -5.09 26245442 16007 77.26 1730 1730 1629 2245 1211 1730 1639.62 0.47 0 1533 1778 1753 1725 1700 1672 1740 1687 100 515 500 1210 1 1 20000000 328 6.36 0.26 12 0.08 258.00 6404.00 2830 20231130 -41.98 1629 20241209 0.80 2705 -39.30 20240403 1629 0.80 20241209 2705 -39.30 20240403 1629 0.80 20241209 0.00 N 228340 500 100 억 93986 N N 0 N 00 N
12 20241209 140948 57 100.00 KOSDAQ 신저가 비금속 N N N N N 1632 -98 5 -5.66 23752332 14484 69.91 1730 1730 1629 2245 1211 1730 1639.90 0.47 0 1190 1778 1753 1725 1700 1672 1740 1687 100 515 500 1210 1 1 20000000 326 6.33 0.25 12 0.07 258.00 6404.00 2830 20231130 -42.33 1629 20241209 0.18 2705 -39.67 20240403 1629 0.18 20241209 2705 -39.67 20240403 1629 0.18 20241209 0.00 N 228340 500 100 억 93986 N N 0 N 00 N