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
290720/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
20241210,161045,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2975,120,2,4.20,163202050,55703,53.30,2850,2985,2835,3710,2000,2855,2929.70,0.51,0,16667,3065,2960,2830,2725,2595,2895,2660,67,855,500,1940,5,1,13403058,399,-2.00,1.30,12,0.42,-1484.00,2291.00,8980,20231212,-66.87,2280,20240628,30.48,8300,-64.16,20240126,2280,30.48,20240628,8980,-66.87,20231212,2280,30.48,20240628,0.53,N,290720,500,67 억,,68891,N,N,0,N,00,N
20241210,151048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2960,105,2,3.68,156466855,53439,51.13,2850,2985,2835,3710,2000,2855,2927.95,0.51,0,16692,3065,2960,2830,2725,2595,2895,2660,67,855,500,1940,5,1,13403058,397,-1.99,1.29,12,0.40,-1484.00,2291.00,8980,20231212,-67.04,2280,20240628,29.82,8300,-64.34,20240126,2280,29.82,20240628,8980,-67.04,20231212,2280,29.82,20240628,0.53,N,290720,500,67 억,,68891,N,N,0,N,00,N
20241210,141047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2980,125,2,4.38,150506965,51428,49.21,2850,2985,2835,3710,2000,2855,2926.56,0.51,0,16291,3065,2960,2830,2725,2595,2895,2660,67,855,500,1940,5,1,13403058,399,-2.01,1.30,12,0.38,-1484.00,2291.00,8980,20231212,-66.82,2280,20240628,30.70,8300,-64.10,20240126,2280,30.70,20240628,8980,-66.82,20231212,2280,30.70,20240628,0.53,N,290720,500,67 억,,68891,N,N,0,N,00,N
20241210,131049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2940,85,2,2.98,103361255,35560,34.02,2850,2970,2835,3710,2000,2855,2906.67,0.51,0,4893,3065,2960,2830,2725,2595,2895,2660,67,855,500,1940,5,1,13403058,394,-1.98,1.28,12,0.27,-1484.00,2291.00,8980,20231212,-67.26,2280,20240628,28.95,8300,-64.58,20240126,2280,28.95,20240628,8980,-67.26,20231212,2280,28.95,20240628,0.53,N,290720,500,67 억,,68891,N,N,0,N,00,N
20241210,121047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2905,50,2,1.75,89738640,30908,29.57,2850,2970,2835,3710,2000,2855,2903.41,0.51,0,3493,3065,2960,2830,2725,2595,2895,2660,67,855,500,1940,5,1,13403058,389,-1.96,1.27,12,0.23,-1484.00,2291.00,8980,20231212,-67.65,2280,20240628,27.41,8300,-65.00,20240126,2280,27.41,20240628,8980,-67.65,20231212,2280,27.41,20240628,0.53,N,290720,500,67 억,,68891,N,N,0,N,00,N
20241210,111047,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2910,55,2,1.93,85532320,29461,28.19,2850,2970,2835,3710,2000,2855,2903.24,0.51,0,3459,3065,2960,2830,2725,2595,2895,2660,67,855,500,1940,5,1,13403058,390,-1.96,1.27,12,0.22,-1484.00,2291.00,8980,20231212,-67.59,2280,20240628,27.63,8300,-64.94,20240126,2280,27.63,20240628,8980,-67.59,20231212,2280,27.63,20240628,0.53,N,290720,500,67 억,,68891,N,N,0,N,00,N
20241210,101048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2920,65,2,2.28,48743650,16909,16.18,2850,2920,2835,3710,2000,2855,2882.70,0.51,0,2397,3065,2960,2830,2725,2595,2895,2660,67,855,500,1940,5,1,13403058,391,-1.97,1.27,12,0.13,-1484.00,2291.00,8980,20231212,-67.48,2280,20240628,28.07,8300,-64.82,20240126,2280,28.07,20240628,8980,-67.48,20231212,2280,28.07,20240628,0.53,N,290720,500,67 억,,68891,N,N,0,N,00,N
20241210,091055,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2900,45,2,1.58,9812235,3455,3.31,2850,2900,2835,3710,2000,2855,2840.01,0.51,0,2022,3065,2960,2830,2725,2595,2895,2660,67,855,500,1940,5,1,13403058,389,-1.95,1.27,12,0.03,-1484.00,2291.00,8980,20231212,-67.71,2280,20240628,27.19,8300,-65.06,20240126,2280,27.19,20240628,8980,-67.71,20231212,2280,27.19,20240628,0.53,N,290720,500,67 억,,68891,N,N,0,N,00,N
20241209,161044,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,-105,5,-3.55,293995545,104245,204.37,2900,2935,2700,3845,2075,2960,2820.22,0.66,0,-19225,3160,3060,2940,2840,2720,3000,2780,67,885,500,2010,5,1,13403058,383,-1.92,1.25,12,0.78,-1484.00,2291.00,8980,20231212,-68.21,2280,20240628,25.22,8300,-65.60,20240126,2280,25.22,20240628,8980,-68.21,20231212,2280,25.22,20240628,0.54,N,290720,500,67 억,,88116,N,N,0,N,00,N
20241209,151046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,-105,5,-3.55,224230695,79403,155.67,2900,2935,2755,3845,2075,2960,2823.96,0.66,0,-8935,3160,3060,2940,2840,2720,3000,2780,67,885,500,2010,5,1,13403058,383,-1.92,1.25,12,0.59,-1484.00,2291.00,8980,20231212,-68.21,2280,20240628,25.22,8300,-65.60,20240126,2280,25.22,20240628,8980,-68.21,20231212,2280,25.22,20240628,0.54,N,290720,500,67 억,,88116,N,N,0,N,00,N
20241209,141046,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,-160,5,-5.41,163518045,57986,113.68,2900,2935,2755,3845,2075,2960,2819.96,0.66,0,-209,3160,3060,2940,2840,2720,3000,2780,67,885,500,2010,5,1,13403058,375,-1.89,1.22,12,0.43,-1484.00,2291.00,8980,20231212,-68.82,2280,20240628,22.81,8300,-66.27,20240126,2280,22.81,20240628,8980,-68.82,20231212,2280,22.81,20240628,0.54,N,290720,500,67 억,,88116,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 161045 57 100.00 KOSDAQ 유통 N N N N N 2975 120 2 4.20 163202050 55703 53.30 2850 2985 2835 3710 2000 2855 2929.70 0.51 0 16667 3065 2960 2830 2725 2595 2895 2660 67 855 500 1940 5 1 13403058 399 -2.00 1.30 12 0.42 -1484.00 2291.00 8980 20231212 -66.87 2280 20240628 30.48 8300 -64.16 20240126 2280 30.48 20240628 8980 -66.87 20231212 2280 30.48 20240628 0.53 N 290720 500 67 억 68891 N N 0 N 00 N
3 20241210 151048 57 100.00 KOSDAQ 유통 N N N N N 2960 105 2 3.68 156466855 53439 51.13 2850 2985 2835 3710 2000 2855 2927.95 0.51 0 16692 3065 2960 2830 2725 2595 2895 2660 67 855 500 1940 5 1 13403058 397 -1.99 1.29 12 0.40 -1484.00 2291.00 8980 20231212 -67.04 2280 20240628 29.82 8300 -64.34 20240126 2280 29.82 20240628 8980 -67.04 20231212 2280 29.82 20240628 0.53 N 290720 500 67 억 68891 N N 0 N 00 N
4 20241210 141047 57 100.00 KOSDAQ 유통 N N N N N 2980 125 2 4.38 150506965 51428 49.21 2850 2985 2835 3710 2000 2855 2926.56 0.51 0 16291 3065 2960 2830 2725 2595 2895 2660 67 855 500 1940 5 1 13403058 399 -2.01 1.30 12 0.38 -1484.00 2291.00 8980 20231212 -66.82 2280 20240628 30.70 8300 -64.10 20240126 2280 30.70 20240628 8980 -66.82 20231212 2280 30.70 20240628 0.53 N 290720 500 67 억 68891 N N 0 N 00 N
5 20241210 131049 57 100.00 KOSDAQ 유통 N N N N N 2940 85 2 2.98 103361255 35560 34.02 2850 2970 2835 3710 2000 2855 2906.67 0.51 0 4893 3065 2960 2830 2725 2595 2895 2660 67 855 500 1940 5 1 13403058 394 -1.98 1.28 12 0.27 -1484.00 2291.00 8980 20231212 -67.26 2280 20240628 28.95 8300 -64.58 20240126 2280 28.95 20240628 8980 -67.26 20231212 2280 28.95 20240628 0.53 N 290720 500 67 억 68891 N N 0 N 00 N
6 20241210 121047 57 100.00 KOSDAQ 유통 N N N N N 2905 50 2 1.75 89738640 30908 29.57 2850 2970 2835 3710 2000 2855 2903.41 0.51 0 3493 3065 2960 2830 2725 2595 2895 2660 67 855 500 1940 5 1 13403058 389 -1.96 1.27 12 0.23 -1484.00 2291.00 8980 20231212 -67.65 2280 20240628 27.41 8300 -65.00 20240126 2280 27.41 20240628 8980 -67.65 20231212 2280 27.41 20240628 0.53 N 290720 500 67 억 68891 N N 0 N 00 N
7 20241210 111047 57 100.00 KOSDAQ 유통 N N N N N 2910 55 2 1.93 85532320 29461 28.19 2850 2970 2835 3710 2000 2855 2903.24 0.51 0 3459 3065 2960 2830 2725 2595 2895 2660 67 855 500 1940 5 1 13403058 390 -1.96 1.27 12 0.22 -1484.00 2291.00 8980 20231212 -67.59 2280 20240628 27.63 8300 -64.94 20240126 2280 27.63 20240628 8980 -67.59 20231212 2280 27.63 20240628 0.53 N 290720 500 67 억 68891 N N 0 N 00 N
8 20241210 101048 57 100.00 KOSDAQ 유통 N N N N N 2920 65 2 2.28 48743650 16909 16.18 2850 2920 2835 3710 2000 2855 2882.70 0.51 0 2397 3065 2960 2830 2725 2595 2895 2660 67 855 500 1940 5 1 13403058 391 -1.97 1.27 12 0.13 -1484.00 2291.00 8980 20231212 -67.48 2280 20240628 28.07 8300 -64.82 20240126 2280 28.07 20240628 8980 -67.48 20231212 2280 28.07 20240628 0.53 N 290720 500 67 억 68891 N N 0 N 00 N
9 20241210 091055 57 100.00 KOSDAQ 유통 N N N N N 2900 45 2 1.58 9812235 3455 3.31 2850 2900 2835 3710 2000 2855 2840.01 0.51 0 2022 3065 2960 2830 2725 2595 2895 2660 67 855 500 1940 5 1 13403058 389 -1.95 1.27 12 0.03 -1484.00 2291.00 8980 20231212 -67.71 2280 20240628 27.19 8300 -65.06 20240126 2280 27.19 20240628 8980 -67.71 20231212 2280 27.19 20240628 0.53 N 290720 500 67 억 68891 N N 0 N 00 N
10 20241209 161044 57 100.00 KOSDAQ 유통 N N N N N 2855 -105 5 -3.55 293995545 104245 204.37 2900 2935 2700 3845 2075 2960 2820.22 0.66 0 -19225 3160 3060 2940 2840 2720 3000 2780 67 885 500 2010 5 1 13403058 383 -1.92 1.25 12 0.78 -1484.00 2291.00 8980 20231212 -68.21 2280 20240628 25.22 8300 -65.60 20240126 2280 25.22 20240628 8980 -68.21 20231212 2280 25.22 20240628 0.54 N 290720 500 67 억 88116 N N 0 N 00 N
11 20241209 151046 57 100.00 KOSDAQ 유통 N N N N N 2855 -105 5 -3.55 224230695 79403 155.67 2900 2935 2755 3845 2075 2960 2823.96 0.66 0 -8935 3160 3060 2940 2840 2720 3000 2780 67 885 500 2010 5 1 13403058 383 -1.92 1.25 12 0.59 -1484.00 2291.00 8980 20231212 -68.21 2280 20240628 25.22 8300 -65.60 20240126 2280 25.22 20240628 8980 -68.21 20231212 2280 25.22 20240628 0.54 N 290720 500 67 억 88116 N N 0 N 00 N
12 20241209 141046 57 100.00 KOSDAQ 유통 N N N N N 2800 -160 5 -5.41 163518045 57986 113.68 2900 2935 2755 3845 2075 2960 2819.96 0.66 0 -209 3160 3060 2940 2840 2720 3000 2780 67 885 500 2010 5 1 13403058 375 -1.89 1.22 12 0.43 -1484.00 2291.00 8980 20231212 -68.82 2280 20240628 22.81 8300 -66.27 20240126 2280 22.81 20240628 8980 -68.82 20231212 2280 22.81 20240628 0.54 N 290720 500 67 억 88116 N N 0 N 00 N