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
322510/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
20241210,161115,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7400,640,2,9.47,2601780140,359463,86.51,6780,7580,6780,8780,4740,6760,7237.62,0.58,0,81915,7546,7152,6956,6562,6366,7055,6465,26,2020,100,4730,10,1,25528892,1889,-20.96,13.29,12,1.41,-353.00,557.00,20659,20231204,-64.18,6340,20241115,16.72,19195,-61.45,20240110,6340,16.72,20241115,24900,-70.28,20240110,6340,16.72,20241115,0.00,N,322510,100,25 억,,147079,N,N,58,N,00,N
20241210,151117,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7350,590,2,8.73,2431743580,336458,80.98,6780,7580,6780,8780,4740,6760,7227.87,0.58,0,78651,7546,7152,6956,6562,6366,7055,6465,26,2020,100,4730,10,1,25528892,1876,-20.82,13.20,12,1.32,-353.00,557.00,20659,20231204,-64.42,6340,20241115,15.93,19195,-61.71,20240110,6340,15.93,20241115,24900,-70.48,20240110,6340,15.93,20241115,0.00,N,322510,100,25 억,,147079,N,N,0,N,00,N
20241210,141118,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7570,810,2,11.98,2083311610,289590,69.70,6780,7570,6780,8780,4740,6760,7194.42,0.58,0,81282,7546,7152,6956,6562,6366,7055,6465,26,2020,100,4730,10,1,25528892,1933,-21.44,13.59,12,1.13,-353.00,557.00,20659,20231204,-63.36,6340,20241115,19.40,19195,-60.56,20240110,6340,19.40,20241115,24900,-69.60,20240110,6340,19.40,20241115,0.00,N,322510,100,25 억,,147079,N,N,0,N,00,N
20241210,131119,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7230,470,2,6.95,1322682980,186778,44.95,6780,7280,6780,8780,4740,6760,7082.06,0.58,0,30958,7546,7152,6956,6562,6366,7055,6465,26,2020,100,4730,10,1,25528892,1846,-20.48,12.98,12,0.73,-353.00,557.00,20659,20231204,-65.00,6340,20241115,14.04,19195,-62.33,20240110,6340,14.04,20241115,24900,-70.96,20240110,6340,14.04,20241115,0.00,N,322510,100,25 억,,147079,N,N,0,N,00,N
20241210,121117,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7120,360,2,5.33,1162502750,164560,39.61,6780,7250,6780,8780,4740,6760,7064.83,0.58,0,21803,7546,7152,6956,6562,6366,7055,6465,26,2020,100,4730,10,1,25528892,1818,-20.17,12.78,12,0.64,-353.00,557.00,20659,20231204,-65.54,6340,20241115,12.30,19195,-62.91,20240110,6340,12.30,20241115,24900,-71.41,20240110,6340,12.30,20241115,0.00,N,322510,100,25 억,,147079,N,N,0,N,00,N
20241210,111117,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7120,360,2,5.33,931772570,132421,31.87,6780,7160,6780,8780,4740,6760,7037.02,0.58,0,20083,7546,7152,6956,6562,6366,7055,6465,26,2020,100,4730,10,1,25528892,1818,-20.17,12.78,12,0.52,-353.00,557.00,20659,20231204,-65.54,6340,20241115,12.30,19195,-62.91,20240110,6340,12.30,20241115,24900,-71.41,20240110,6340,12.30,20241115,0.00,N,322510,100,25 억,,147079,N,N,0,N,00,N
20241210,101118,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7160,400,2,5.92,700539310,99826,24.03,6780,7160,6780,8780,4740,6760,7018.33,0.58,0,20700,7546,7152,6956,6562,6366,7055,6465,26,2020,100,4730,10,1,25528892,1828,-20.28,12.85,12,0.39,-353.00,557.00,20659,20231204,-65.34,6340,20241115,12.93,19195,-62.70,20240110,6340,12.93,20241115,24900,-71.24,20240110,6340,12.93,20241115,0.00,N,322510,100,25 억,,147079,N,N,0,N,00,N
20241210,091125,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7010,250,2,3.70,222373250,32008,7.70,6780,7030,6780,8780,4740,6760,6949.08,0.58,0,9407,7546,7152,6956,6562,6366,7055,6465,26,2020,100,4730,10,1,25528892,1790,-19.86,12.59,12,0.13,-353.00,557.00,20659,20231204,-66.07,6340,20241115,10.57,19195,-63.48,20240110,6340,10.57,20241115,24900,-71.85,20240110,6340,10.57,20241115,0.00,N,322510,100,25 억,,147079,N,N,0,N,00,N
20241209,161114,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6760,-640,5,-8.65,2869737040,411858,143.06,7350,7350,6760,9620,5180,7400,6967.75,0.86,0,-79294,7773,7586,7313,7126,6853,7450,6990,26,2220,100,5180,10,1,25528892,1726,-19.15,12.14,12,1.61,-353.00,557.00,20659,20231204,-67.28,6340,20241115,6.62,19195,-64.78,20240110,6340,6.62,20241115,24900,-72.85,20240110,6340,6.62,20241115,0.00,N,322510,100,25 억,,220492,N,N,1145,N,00,N
20241209,151116,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6820,-580,5,-7.84,2675481320,383228,133.11,7350,7350,6790,9620,5180,7400,6980.66,0.86,0,-87109,7773,7586,7313,7126,6853,7450,6990,26,2220,100,5180,10,1,25528892,1741,-19.32,12.24,12,1.50,-353.00,557.00,20659,20231204,-66.99,6340,20241115,7.57,19195,-64.47,20240110,6340,7.57,20241115,24900,-72.61,20240110,6340,7.57,20241115,0.00,N,322510,100,25 억,,220492,N,N,1145,N,00,N
20241209,141116,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6910,-490,5,-6.62,2303405250,328907,114.24,7350,7350,6800,9620,5180,7400,7002.35,0.86,0,-79291,7773,7586,7313,7126,6853,7450,6990,26,2220,100,5180,10,1,25528892,1764,-19.58,12.41,12,1.29,-353.00,557.00,20659,20231204,-66.55,6340,20241115,8.99,19195,-64.00,20240110,6340,8.99,20241115,24900,-72.25,20240110,6340,8.99,20241115,0.00,N,322510,100,25 억,,220492,N,N,1145,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 161115 57 100.00 KOSDAQ N N N N N 7400 640 2 9.47 2601780140 359463 86.51 6780 7580 6780 8780 4740 6760 7237.62 0.58 0 81915 7546 7152 6956 6562 6366 7055 6465 26 2020 100 4730 10 1 25528892 1889 -20.96 13.29 12 1.41 -353.00 557.00 20659 20231204 -64.18 6340 20241115 16.72 19195 -61.45 20240110 6340 16.72 20241115 24900 -70.28 20240110 6340 16.72 20241115 0.00 N 322510 100 25 억 147079 N N 58 N 00 N
3 20241210 151117 57 100.00 KOSDAQ N N N N N 7350 590 2 8.73 2431743580 336458 80.98 6780 7580 6780 8780 4740 6760 7227.87 0.58 0 78651 7546 7152 6956 6562 6366 7055 6465 26 2020 100 4730 10 1 25528892 1876 -20.82 13.20 12 1.32 -353.00 557.00 20659 20231204 -64.42 6340 20241115 15.93 19195 -61.71 20240110 6340 15.93 20241115 24900 -70.48 20240110 6340 15.93 20241115 0.00 N 322510 100 25 억 147079 N N 0 N 00 N
4 20241210 141118 57 100.00 KOSDAQ N N N N N 7570 810 2 11.98 2083311610 289590 69.70 6780 7570 6780 8780 4740 6760 7194.42 0.58 0 81282 7546 7152 6956 6562 6366 7055 6465 26 2020 100 4730 10 1 25528892 1933 -21.44 13.59 12 1.13 -353.00 557.00 20659 20231204 -63.36 6340 20241115 19.40 19195 -60.56 20240110 6340 19.40 20241115 24900 -69.60 20240110 6340 19.40 20241115 0.00 N 322510 100 25 억 147079 N N 0 N 00 N
5 20241210 131119 57 100.00 KOSDAQ N N N N N 7230 470 2 6.95 1322682980 186778 44.95 6780 7280 6780 8780 4740 6760 7082.06 0.58 0 30958 7546 7152 6956 6562 6366 7055 6465 26 2020 100 4730 10 1 25528892 1846 -20.48 12.98 12 0.73 -353.00 557.00 20659 20231204 -65.00 6340 20241115 14.04 19195 -62.33 20240110 6340 14.04 20241115 24900 -70.96 20240110 6340 14.04 20241115 0.00 N 322510 100 25 억 147079 N N 0 N 00 N
6 20241210 121117 57 100.00 KOSDAQ N N N N N 7120 360 2 5.33 1162502750 164560 39.61 6780 7250 6780 8780 4740 6760 7064.83 0.58 0 21803 7546 7152 6956 6562 6366 7055 6465 26 2020 100 4730 10 1 25528892 1818 -20.17 12.78 12 0.64 -353.00 557.00 20659 20231204 -65.54 6340 20241115 12.30 19195 -62.91 20240110 6340 12.30 20241115 24900 -71.41 20240110 6340 12.30 20241115 0.00 N 322510 100 25 억 147079 N N 0 N 00 N
7 20241210 111117 57 100.00 KOSDAQ N N N N N 7120 360 2 5.33 931772570 132421 31.87 6780 7160 6780 8780 4740 6760 7037.02 0.58 0 20083 7546 7152 6956 6562 6366 7055 6465 26 2020 100 4730 10 1 25528892 1818 -20.17 12.78 12 0.52 -353.00 557.00 20659 20231204 -65.54 6340 20241115 12.30 19195 -62.91 20240110 6340 12.30 20241115 24900 -71.41 20240110 6340 12.30 20241115 0.00 N 322510 100 25 억 147079 N N 0 N 00 N
8 20241210 101118 57 100.00 KOSDAQ N N N N N 7160 400 2 5.92 700539310 99826 24.03 6780 7160 6780 8780 4740 6760 7018.33 0.58 0 20700 7546 7152 6956 6562 6366 7055 6465 26 2020 100 4730 10 1 25528892 1828 -20.28 12.85 12 0.39 -353.00 557.00 20659 20231204 -65.34 6340 20241115 12.93 19195 -62.70 20240110 6340 12.93 20241115 24900 -71.24 20240110 6340 12.93 20241115 0.00 N 322510 100 25 억 147079 N N 0 N 00 N
9 20241210 091125 57 100.00 KOSDAQ N N N N N 7010 250 2 3.70 222373250 32008 7.70 6780 7030 6780 8780 4740 6760 6949.08 0.58 0 9407 7546 7152 6956 6562 6366 7055 6465 26 2020 100 4730 10 1 25528892 1790 -19.86 12.59 12 0.13 -353.00 557.00 20659 20231204 -66.07 6340 20241115 10.57 19195 -63.48 20240110 6340 10.57 20241115 24900 -71.85 20240110 6340 10.57 20241115 0.00 N 322510 100 25 억 147079 N N 0 N 00 N
10 20241209 161114 57 100.00 KOSDAQ N N N N N 6760 -640 5 -8.65 2869737040 411858 143.06 7350 7350 6760 9620 5180 7400 6967.75 0.86 0 -79294 7773 7586 7313 7126 6853 7450 6990 26 2220 100 5180 10 1 25528892 1726 -19.15 12.14 12 1.61 -353.00 557.00 20659 20231204 -67.28 6340 20241115 6.62 19195 -64.78 20240110 6340 6.62 20241115 24900 -72.85 20240110 6340 6.62 20241115 0.00 N 322510 100 25 억 220492 N N 1145 N 00 N
11 20241209 151116 57 100.00 KOSDAQ N N N N N 6820 -580 5 -7.84 2675481320 383228 133.11 7350 7350 6790 9620 5180 7400 6980.66 0.86 0 -87109 7773 7586 7313 7126 6853 7450 6990 26 2220 100 5180 10 1 25528892 1741 -19.32 12.24 12 1.50 -353.00 557.00 20659 20231204 -66.99 6340 20241115 7.57 19195 -64.47 20240110 6340 7.57 20241115 24900 -72.61 20240110 6340 7.57 20241115 0.00 N 322510 100 25 억 220492 N N 1145 N 00 N
12 20241209 141116 57 100.00 KOSDAQ N N N N N 6910 -490 5 -6.62 2303405250 328907 114.24 7350 7350 6800 9620 5180 7400 7002.35 0.86 0 -79291 7773 7586 7313 7126 6853 7450 6990 26 2220 100 5180 10 1 25528892 1764 -19.58 12.41 12 1.29 -353.00 557.00 20659 20231204 -66.55 6340 20241115 8.99 19195 -64.00 20240110 6340 8.99 20241115 24900 -72.25 20240110 6340 8.99 20241115 0.00 N 322510 100 25 억 220492 N N 1145 N 00 N