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
321820/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
20241210,161114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13320,3070,1,29.95,23825073470,1838778,193.51,11190,13320,11000,13320,7180,10250,12961.72,0.79,0,88750,14543,12396,11253,9106,7963,11825,8535,67,3070,500,6560,10,1,13366810,1780,-19.33,6.30,12,13.76,-689.00,2115.00,29850,20231221,-55.38,2750,20231204,384.36,23000,-42.09,20241106,8930,49.16,20240805,29850,-55.38,20231221,6270,112.44,20231211,0.00,N,321820,500,66 억,,105101,N,N,5,N,00,N
20241210,151116,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13320,3070,1,29.95,23812685870,1837848,193.41,11190,13320,11000,13320,7180,10250,12961.61,0.79,0,88750,14543,12396,11253,9106,7963,11825,8535,67,3070,500,6560,10,1,13366810,1780,-19.33,6.30,12,13.75,-689.00,2115.00,29850,20231221,-55.38,2750,20231204,384.36,23000,-42.09,20241106,8930,49.16,20240805,29850,-55.38,20231221,6270,112.44,20231211,0.00,N,321820,500,66 억,,105101,N,N,36,N,00,N
20241210,141116,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13320,3070,1,29.95,23784980270,1835768,193.19,11190,13320,11000,13320,7180,10250,12961.21,0.79,0,88750,14543,12396,11253,9106,7963,11825,8535,67,3070,500,6560,10,1,13366810,1780,-19.33,6.30,12,13.73,-689.00,2115.00,29850,20231221,-55.38,2750,20231204,384.36,23000,-42.09,20241106,8930,49.16,20240805,29850,-55.38,20231221,6270,112.44,20231211,0.00,N,321820,500,66 억,,105101,N,N,36,N,00,N
20241210,131118,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13320,3070,1,29.95,23201344630,1791942,188.58,11190,13320,11000,13320,7180,10250,12952.49,0.79,0,85822,14543,12396,11253,9106,7963,11825,8535,67,3070,500,6560,10,1,13366810,1780,-19.33,6.30,12,13.41,-689.00,2115.00,29850,20231221,-55.38,2750,20231204,384.36,23000,-42.09,20241106,8930,49.16,20240805,29850,-55.38,20231221,6270,112.44,20231211,0.00,N,321820,500,66 억,,105101,N,N,36,N,00,N
20241210,121116,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13220,2970,2,28.98,20334492810,1576006,165.86,11190,13320,11000,13320,7180,10250,12908.02,0.79,0,52090,14543,12396,11253,9106,7963,11825,8535,67,3070,500,6560,10,1,13366810,1767,-19.19,6.25,12,11.79,-689.00,2115.00,29850,20231221,-55.71,2750,20231204,380.73,23000,-42.52,20241106,8930,48.04,20240805,29850,-55.71,20231221,6270,110.85,20231211,0.00,N,321820,500,66 억,,105101,N,N,36,N,00,N
20241210,111116,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13010,2760,2,26.93,15074756780,1179339,124.11,11190,13320,11000,13320,7180,10250,12789.36,0.79,0,36274,14543,12396,11253,9106,7963,11825,8535,67,3070,500,6560,10,1,13366810,1739,-18.88,6.15,12,8.82,-689.00,2115.00,29850,20231221,-56.42,2750,20231204,373.09,23000,-43.43,20241106,8930,45.69,20240805,29850,-56.42,20231221,6270,107.50,20231211,0.00,N,321820,500,66 억,,105101,N,N,36,N,00,N
20241210,101117,57,100.00,KOSDAQ,,,N,N,N,N, ,N,12940,2690,2,26.24,12862981150,1006706,105.94,11190,13320,11000,13320,7180,10250,12785.46,0.79,0,38537,14543,12396,11253,9106,7963,11825,8535,67,3070,500,6560,10,1,13366810,1730,-18.78,6.12,12,7.53,-689.00,2115.00,29850,20231221,-56.65,2750,20231204,370.55,23000,-43.74,20241106,8930,44.90,20240805,29850,-56.65,20231221,6270,106.38,20231211,0.00,N,321820,500,66 억,,105101,N,N,36,N,00,N
20241210,091124,57,100.00,KOSDAQ,,,N,N,N,N, ,N,12580,2330,2,22.73,2692940930,228732,24.07,11190,12600,11000,13320,7180,10250,11795.25,0.79,0,-9277,14543,12396,11253,9106,7963,11825,8535,67,3070,500,6560,10,1,13366810,1682,-18.26,5.95,12,1.71,-689.00,2115.00,29850,20231221,-57.86,2750,20231204,357.45,23000,-45.30,20241106,8930,40.87,20240805,29850,-57.86,20231221,6270,100.64,20231211,0.00,N,321820,500,66 억,,105101,N,N,36,N,00,N
20241209,161113,57,100.00,KOSDAQ,,,N,N,N,N, ,N,10250,-3340,5,-24.58,10757784860,938344,25.79,12940,13400,10110,17660,9520,13590,11466.17,0.33,0,76263,16543,15066,13463,11986,10383,15805,12725,67,4070,500,8690,10,1,13366810,1370,-14.88,4.85,12,7.02,-689.00,2115.00,29850,20231221,-65.66,2750,20231204,272.73,23000,-55.43,20241106,8930,14.78,20240805,29850,-65.66,20231221,6270,63.48,20231211,0.00,N,321820,500,66 억,,43959,N,N,36,N,00,N
20241209,151114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,10210,-3380,5,-24.87,10395366930,902870,24.81,12940,13400,10160,17660,9520,13590,11512.48,0.33,0,68559,16543,15066,13463,11986,10383,15805,12725,67,4070,500,8690,10,1,13366810,1365,-14.82,4.83,12,6.75,-689.00,2115.00,29850,20231221,-65.80,2750,20231204,271.27,23000,-55.61,20241106,8930,14.33,20240805,29850,-65.80,20231221,6270,62.84,20231211,0.00,N,321820,500,66 억,,43959,N,N,17,N,00,N
20241209,141114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,10480,-3110,5,-22.88,8996706210,768562,21.12,12940,13400,10220,17660,9520,13590,11704.61,0.33,0,34874,16543,15066,13463,11986,10383,15805,12725,67,4070,500,8690,10,1,13366810,1401,-15.21,4.96,12,5.75,-689.00,2115.00,29850,20231221,-64.89,2750,20231204,281.09,23000,-54.43,20241106,8930,17.36,20240805,29850,-64.89,20231221,6270,67.15,20231211,0.00,N,321820,500,66 억,,43959,N,N,17,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 161114 57 100.00 KOSDAQ N N N N N 13320 3070 1 29.95 23825073470 1838778 193.51 11190 13320 11000 13320 7180 10250 12961.72 0.79 0 88750 14543 12396 11253 9106 7963 11825 8535 67 3070 500 6560 10 1 13366810 1780 -19.33 6.30 12 13.76 -689.00 2115.00 29850 20231221 -55.38 2750 20231204 384.36 23000 -42.09 20241106 8930 49.16 20240805 29850 -55.38 20231221 6270 112.44 20231211 0.00 N 321820 500 66 억 105101 N N 5 N 00 N
3 20241210 151116 57 100.00 KOSDAQ N N N N N 13320 3070 1 29.95 23812685870 1837848 193.41 11190 13320 11000 13320 7180 10250 12961.61 0.79 0 88750 14543 12396 11253 9106 7963 11825 8535 67 3070 500 6560 10 1 13366810 1780 -19.33 6.30 12 13.75 -689.00 2115.00 29850 20231221 -55.38 2750 20231204 384.36 23000 -42.09 20241106 8930 49.16 20240805 29850 -55.38 20231221 6270 112.44 20231211 0.00 N 321820 500 66 억 105101 N N 36 N 00 N
4 20241210 141116 57 100.00 KOSDAQ N N N N N 13320 3070 1 29.95 23784980270 1835768 193.19 11190 13320 11000 13320 7180 10250 12961.21 0.79 0 88750 14543 12396 11253 9106 7963 11825 8535 67 3070 500 6560 10 1 13366810 1780 -19.33 6.30 12 13.73 -689.00 2115.00 29850 20231221 -55.38 2750 20231204 384.36 23000 -42.09 20241106 8930 49.16 20240805 29850 -55.38 20231221 6270 112.44 20231211 0.00 N 321820 500 66 억 105101 N N 36 N 00 N
5 20241210 131118 57 100.00 KOSDAQ N N N N N 13320 3070 1 29.95 23201344630 1791942 188.58 11190 13320 11000 13320 7180 10250 12952.49 0.79 0 85822 14543 12396 11253 9106 7963 11825 8535 67 3070 500 6560 10 1 13366810 1780 -19.33 6.30 12 13.41 -689.00 2115.00 29850 20231221 -55.38 2750 20231204 384.36 23000 -42.09 20241106 8930 49.16 20240805 29850 -55.38 20231221 6270 112.44 20231211 0.00 N 321820 500 66 억 105101 N N 36 N 00 N
6 20241210 121116 57 100.00 KOSDAQ N N N N N 13220 2970 2 28.98 20334492810 1576006 165.86 11190 13320 11000 13320 7180 10250 12908.02 0.79 0 52090 14543 12396 11253 9106 7963 11825 8535 67 3070 500 6560 10 1 13366810 1767 -19.19 6.25 12 11.79 -689.00 2115.00 29850 20231221 -55.71 2750 20231204 380.73 23000 -42.52 20241106 8930 48.04 20240805 29850 -55.71 20231221 6270 110.85 20231211 0.00 N 321820 500 66 억 105101 N N 36 N 00 N
7 20241210 111116 57 100.00 KOSDAQ N N N N N 13010 2760 2 26.93 15074756780 1179339 124.11 11190 13320 11000 13320 7180 10250 12789.36 0.79 0 36274 14543 12396 11253 9106 7963 11825 8535 67 3070 500 6560 10 1 13366810 1739 -18.88 6.15 12 8.82 -689.00 2115.00 29850 20231221 -56.42 2750 20231204 373.09 23000 -43.43 20241106 8930 45.69 20240805 29850 -56.42 20231221 6270 107.50 20231211 0.00 N 321820 500 66 억 105101 N N 36 N 00 N
8 20241210 101117 57 100.00 KOSDAQ N N N N N 12940 2690 2 26.24 12862981150 1006706 105.94 11190 13320 11000 13320 7180 10250 12785.46 0.79 0 38537 14543 12396 11253 9106 7963 11825 8535 67 3070 500 6560 10 1 13366810 1730 -18.78 6.12 12 7.53 -689.00 2115.00 29850 20231221 -56.65 2750 20231204 370.55 23000 -43.74 20241106 8930 44.90 20240805 29850 -56.65 20231221 6270 106.38 20231211 0.00 N 321820 500 66 억 105101 N N 36 N 00 N
9 20241210 091124 57 100.00 KOSDAQ N N N N N 12580 2330 2 22.73 2692940930 228732 24.07 11190 12600 11000 13320 7180 10250 11795.25 0.79 0 -9277 14543 12396 11253 9106 7963 11825 8535 67 3070 500 6560 10 1 13366810 1682 -18.26 5.95 12 1.71 -689.00 2115.00 29850 20231221 -57.86 2750 20231204 357.45 23000 -45.30 20241106 8930 40.87 20240805 29850 -57.86 20231221 6270 100.64 20231211 0.00 N 321820 500 66 억 105101 N N 36 N 00 N
10 20241209 161113 57 100.00 KOSDAQ N N N N N 10250 -3340 5 -24.58 10757784860 938344 25.79 12940 13400 10110 17660 9520 13590 11466.17 0.33 0 76263 16543 15066 13463 11986 10383 15805 12725 67 4070 500 8690 10 1 13366810 1370 -14.88 4.85 12 7.02 -689.00 2115.00 29850 20231221 -65.66 2750 20231204 272.73 23000 -55.43 20241106 8930 14.78 20240805 29850 -65.66 20231221 6270 63.48 20231211 0.00 N 321820 500 66 억 43959 N N 36 N 00 N
11 20241209 151114 57 100.00 KOSDAQ N N N N N 10210 -3380 5 -24.87 10395366930 902870 24.81 12940 13400 10160 17660 9520 13590 11512.48 0.33 0 68559 16543 15066 13463 11986 10383 15805 12725 67 4070 500 8690 10 1 13366810 1365 -14.82 4.83 12 6.75 -689.00 2115.00 29850 20231221 -65.80 2750 20231204 271.27 23000 -55.61 20241106 8930 14.33 20240805 29850 -65.80 20231221 6270 62.84 20231211 0.00 N 321820 500 66 억 43959 N N 17 N 00 N
12 20241209 141114 57 100.00 KOSDAQ N N N N N 10480 -3110 5 -22.88 8996706210 768562 21.12 12940 13400 10220 17660 9520 13590 11704.61 0.33 0 34874 16543 15066 13463 11986 10383 15805 12725 67 4070 500 8690 10 1 13366810 1401 -15.21 4.96 12 5.75 -689.00 2115.00 29850 20231221 -64.89 2750 20231204 281.09 23000 -54.43 20241106 8930 17.36 20240805 29850 -64.89 20231221 6270 67.15 20231211 0.00 N 321820 500 66 억 43959 N N 17 N 00 N