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
322180/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,4650,110,2,2.42,204004190,44063,45.64,4495,4680,4495,5900,3180,4540,4629.83,0.83,0,14214,5080,4810,4605,4335,4130,4707,4232,21,1360,100,3170,5,1,20906979,972,-14.58,5.12,12,0.21,-319.00,909.00,8640,20240723,-46.18,4400,20241209,5.68,8640,-46.18,20240723,4400,5.68,20241209,8640,-46.18,20240723,4400,5.68,20241209,0.16,N,322180,100,20 억,,174232,N,N,0,N,00,N
20241210,151117,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4650,110,2,2.42,203343890,43921,45.49,4495,4680,4495,5900,3180,4540,4629.76,0.83,0,14259,5080,4810,4605,4335,4130,4707,4232,21,1360,100,3170,5,1,20906979,972,-14.58,5.12,12,0.21,-319.00,909.00,8640,20240723,-46.18,4400,20241209,5.68,8640,-46.18,20240723,4400,5.68,20241209,8640,-46.18,20240723,4400,5.68,20241209,0.16,N,322180,100,20 억,,174232,N,N,0,N,00,N
20241210,141117,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4625,85,2,1.87,167865165,36245,37.54,4495,4680,4495,5900,3180,4540,4631.40,0.83,0,9774,5080,4810,4605,4335,4130,4707,4232,21,1360,100,3170,5,1,20906979,967,-14.50,5.09,12,0.17,-319.00,909.00,8640,20240723,-46.47,4400,20241209,5.11,8640,-46.47,20240723,4400,5.11,20241209,8640,-46.47,20240723,4400,5.11,20241209,0.16,N,322180,100,20 억,,174232,N,N,0,N,00,N
20241210,131119,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4640,100,2,2.20,161312920,34831,36.08,4495,4680,4495,5900,3180,4540,4631.30,0.83,0,9784,5080,4810,4605,4335,4130,4707,4232,21,1360,100,3170,5,1,20906979,970,-14.55,5.10,12,0.17,-319.00,909.00,8640,20240723,-46.30,4400,20241209,5.45,8640,-46.30,20240723,4400,5.45,20241209,8640,-46.30,20240723,4400,5.45,20241209,0.16,N,322180,100,20 억,,174232,N,N,0,N,00,N
20241210,121117,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4670,130,2,2.86,153754545,33203,34.39,4495,4680,4495,5900,3180,4540,4630.74,0.83,0,9690,5080,4810,4605,4335,4130,4707,4232,21,1360,100,3170,5,1,20906979,976,-14.64,5.14,12,0.16,-319.00,909.00,8640,20240723,-45.95,4400,20241209,6.14,8640,-45.95,20240723,4400,6.14,20241209,8640,-45.95,20240723,4400,6.14,20241209,0.16,N,322180,100,20 억,,174232,N,N,0,N,00,N
20241210,111116,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4675,135,2,2.97,125138335,27058,28.02,4495,4680,4495,5900,3180,4540,4624.82,0.83,0,7972,5080,4810,4605,4335,4130,4707,4232,21,1360,100,3170,5,1,20906979,977,-14.66,5.14,12,0.13,-319.00,909.00,8640,20240723,-45.89,4400,20241209,6.25,8640,-45.89,20240723,4400,6.25,20241209,8640,-45.89,20240723,4400,6.25,20241209,0.16,N,322180,100,20 억,,174232,N,N,0,N,00,N
20241210,101117,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4665,125,2,2.75,100899340,21861,22.64,4495,4675,4495,5900,3180,4540,4615.50,0.83,0,6371,5080,4810,4605,4335,4130,4707,4232,21,1360,100,3170,5,1,20906979,975,-14.62,5.13,12,0.10,-319.00,909.00,8640,20240723,-46.01,4400,20241209,6.02,8640,-46.01,20240723,4400,6.02,20241209,8640,-46.01,20240723,4400,6.02,20241209,0.16,N,322180,100,20 억,,174232,N,N,0,N,00,N
20241210,091124,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4590,50,2,1.10,6619930,1456,1.51,4495,4675,4495,5900,3180,4540,4546.66,0.83,0,79,5080,4810,4605,4335,4130,4707,4232,21,1360,100,3170,5,1,20906979,960,-14.39,5.05,12,0.01,-319.00,909.00,8640,20240723,-46.88,4400,20241209,4.32,8640,-46.88,20240723,4400,4.32,20241209,8640,-46.88,20240723,4400,4.32,20241209,0.16,N,322180,100,20 억,,174232,N,N,0,N,00,N
20241209,161113,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4540,-380,5,-7.72,440436630,96547,130.89,4800,4875,4400,6390,3445,4920,4561.89,0.87,0,-4553,5236,5077,4911,4752,4586,4995,4670,21,1470,100,3440,5,1,20906979,949,-14.23,4.99,12,0.46,-319.00,909.00,8640,20240723,-47.45,4400,20241209,3.18,8640,-47.45,20240723,4400,3.18,20241209,8640,-47.45,20240723,4400,3.18,20241209,0.16,N,322180,100,20 억,,181159,N,N,0,N,00,N
20241209,151115,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4500,-420,5,-8.54,424908305,93118,126.24,4800,4875,4400,6390,3445,4920,4563.12,0.87,0,-3587,5236,5077,4911,4752,4586,4995,4670,21,1470,100,3440,5,1,20906979,941,-14.11,4.95,12,0.45,-319.00,909.00,8640,20240723,-47.92,4400,20241209,2.27,8640,-47.92,20240723,4400,2.27,20241209,8640,-47.92,20240723,4400,2.27,20241209,0.16,N,322180,100,20 억,,181159,N,N,0,N,00,N
20241209,141115,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4440,-480,5,-9.76,377259855,82438,111.76,4800,4875,4400,6390,3445,4920,4576.29,0.87,0,-3416,5236,5077,4911,4752,4586,4995,4670,21,1470,100,3440,5,1,20906979,928,-13.92,4.88,12,0.39,-319.00,909.00,8640,20240723,-48.61,4400,20241209,0.91,8640,-48.61,20240723,4400,0.91,20241209,8640,-48.61,20240723,4400,0.91,20241209,0.16,N,322180,100,20 억,,181159,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 161114 57 100.00 KOSDAQ N N N N N 4650 110 2 2.42 204004190 44063 45.64 4495 4680 4495 5900 3180 4540 4629.83 0.83 0 14214 5080 4810 4605 4335 4130 4707 4232 21 1360 100 3170 5 1 20906979 972 -14.58 5.12 12 0.21 -319.00 909.00 8640 20240723 -46.18 4400 20241209 5.68 8640 -46.18 20240723 4400 5.68 20241209 8640 -46.18 20240723 4400 5.68 20241209 0.16 N 322180 100 20 억 174232 N N 0 N 00 N
3 20241210 151117 57 100.00 KOSDAQ N N N N N 4650 110 2 2.42 203343890 43921 45.49 4495 4680 4495 5900 3180 4540 4629.76 0.83 0 14259 5080 4810 4605 4335 4130 4707 4232 21 1360 100 3170 5 1 20906979 972 -14.58 5.12 12 0.21 -319.00 909.00 8640 20240723 -46.18 4400 20241209 5.68 8640 -46.18 20240723 4400 5.68 20241209 8640 -46.18 20240723 4400 5.68 20241209 0.16 N 322180 100 20 억 174232 N N 0 N 00 N
4 20241210 141117 57 100.00 KOSDAQ N N N N N 4625 85 2 1.87 167865165 36245 37.54 4495 4680 4495 5900 3180 4540 4631.40 0.83 0 9774 5080 4810 4605 4335 4130 4707 4232 21 1360 100 3170 5 1 20906979 967 -14.50 5.09 12 0.17 -319.00 909.00 8640 20240723 -46.47 4400 20241209 5.11 8640 -46.47 20240723 4400 5.11 20241209 8640 -46.47 20240723 4400 5.11 20241209 0.16 N 322180 100 20 억 174232 N N 0 N 00 N
5 20241210 131119 57 100.00 KOSDAQ N N N N N 4640 100 2 2.20 161312920 34831 36.08 4495 4680 4495 5900 3180 4540 4631.30 0.83 0 9784 5080 4810 4605 4335 4130 4707 4232 21 1360 100 3170 5 1 20906979 970 -14.55 5.10 12 0.17 -319.00 909.00 8640 20240723 -46.30 4400 20241209 5.45 8640 -46.30 20240723 4400 5.45 20241209 8640 -46.30 20240723 4400 5.45 20241209 0.16 N 322180 100 20 억 174232 N N 0 N 00 N
6 20241210 121117 57 100.00 KOSDAQ N N N N N 4670 130 2 2.86 153754545 33203 34.39 4495 4680 4495 5900 3180 4540 4630.74 0.83 0 9690 5080 4810 4605 4335 4130 4707 4232 21 1360 100 3170 5 1 20906979 976 -14.64 5.14 12 0.16 -319.00 909.00 8640 20240723 -45.95 4400 20241209 6.14 8640 -45.95 20240723 4400 6.14 20241209 8640 -45.95 20240723 4400 6.14 20241209 0.16 N 322180 100 20 억 174232 N N 0 N 00 N
7 20241210 111116 57 100.00 KOSDAQ N N N N N 4675 135 2 2.97 125138335 27058 28.02 4495 4680 4495 5900 3180 4540 4624.82 0.83 0 7972 5080 4810 4605 4335 4130 4707 4232 21 1360 100 3170 5 1 20906979 977 -14.66 5.14 12 0.13 -319.00 909.00 8640 20240723 -45.89 4400 20241209 6.25 8640 -45.89 20240723 4400 6.25 20241209 8640 -45.89 20240723 4400 6.25 20241209 0.16 N 322180 100 20 억 174232 N N 0 N 00 N
8 20241210 101117 57 100.00 KOSDAQ N N N N N 4665 125 2 2.75 100899340 21861 22.64 4495 4675 4495 5900 3180 4540 4615.50 0.83 0 6371 5080 4810 4605 4335 4130 4707 4232 21 1360 100 3170 5 1 20906979 975 -14.62 5.13 12 0.10 -319.00 909.00 8640 20240723 -46.01 4400 20241209 6.02 8640 -46.01 20240723 4400 6.02 20241209 8640 -46.01 20240723 4400 6.02 20241209 0.16 N 322180 100 20 억 174232 N N 0 N 00 N
9 20241210 091124 57 100.00 KOSDAQ N N N N N 4590 50 2 1.10 6619930 1456 1.51 4495 4675 4495 5900 3180 4540 4546.66 0.83 0 79 5080 4810 4605 4335 4130 4707 4232 21 1360 100 3170 5 1 20906979 960 -14.39 5.05 12 0.01 -319.00 909.00 8640 20240723 -46.88 4400 20241209 4.32 8640 -46.88 20240723 4400 4.32 20241209 8640 -46.88 20240723 4400 4.32 20241209 0.16 N 322180 100 20 억 174232 N N 0 N 00 N
10 20241209 161113 57 100.00 KOSDAQ 신저가 N N N N N 4540 -380 5 -7.72 440436630 96547 130.89 4800 4875 4400 6390 3445 4920 4561.89 0.87 0 -4553 5236 5077 4911 4752 4586 4995 4670 21 1470 100 3440 5 1 20906979 949 -14.23 4.99 12 0.46 -319.00 909.00 8640 20240723 -47.45 4400 20241209 3.18 8640 -47.45 20240723 4400 3.18 20241209 8640 -47.45 20240723 4400 3.18 20241209 0.16 N 322180 100 20 억 181159 N N 0 N 00 N
11 20241209 151115 57 100.00 KOSDAQ 신저가 N N N N N 4500 -420 5 -8.54 424908305 93118 126.24 4800 4875 4400 6390 3445 4920 4563.12 0.87 0 -3587 5236 5077 4911 4752 4586 4995 4670 21 1470 100 3440 5 1 20906979 941 -14.11 4.95 12 0.45 -319.00 909.00 8640 20240723 -47.92 4400 20241209 2.27 8640 -47.92 20240723 4400 2.27 20241209 8640 -47.92 20240723 4400 2.27 20241209 0.16 N 322180 100 20 억 181159 N N 0 N 00 N
12 20241209 141115 57 100.00 KOSDAQ 신저가 N N N N N 4440 -480 5 -9.76 377259855 82438 111.76 4800 4875 4400 6390 3445 4920 4576.29 0.87 0 -3416 5236 5077 4911 4752 4586 4995 4670 21 1470 100 3440 5 1 20906979 928 -13.92 4.88 12 0.39 -319.00 909.00 8640 20240723 -48.61 4400 20241209 0.91 8640 -48.61 20240723 4400 0.91 20241209 8640 -48.61 20240723 4400 0.91 20241209 0.16 N 322180 100 20 억 181159 N N 0 N 00 N