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
328380/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
20241210,161118,57,100.00,KOSDAQ,,,N,N,N,N, ,N,807,42,2,5.49,70749908,88044,31.63,765,830,765,994,536,765,803.56,0.67,0,16503,871,817,786,732,701,802,717,34,229,100,470,1,1,34262778,277,36.68,1.20,12,0.26,22.00,670.00,1723,20240104,-53.16,755,20241209,6.89,1723,-53.16,20240104,755,6.89,20241209,1723,-53.16,20240104,755,6.89,20241209,1.18,N,328380,100,34 억,,228626,N,N,0,N,00,N
20241210,151121,57,100.00,KOSDAQ,,,N,N,N,N, ,N,801,36,2,4.71,65860452,81985,29.45,765,830,765,994,536,765,803.32,0.67,0,16517,871,817,786,732,701,802,717,34,229,100,470,1,1,34262778,274,36.41,1.20,12,0.24,22.00,670.00,1723,20240104,-53.51,755,20241209,6.09,1723,-53.51,20240104,755,6.09,20241209,1723,-53.51,20240104,755,6.09,20241209,1.18,N,328380,100,34 억,,228626,N,N,0,N,00,N
20241210,141121,57,100.00,KOSDAQ,,,N,N,N,N, ,N,808,43,2,5.62,63092714,78532,28.21,765,830,765,994,536,765,803.40,0.67,0,14709,871,817,786,732,701,802,717,34,229,100,470,1,1,34262778,277,36.73,1.21,12,0.23,22.00,670.00,1723,20240104,-53.11,755,20241209,7.02,1723,-53.11,20240104,755,7.02,20241209,1723,-53.11,20240104,755,7.02,20241209,1.18,N,328380,100,34 억,,228626,N,N,0,N,00,N
20241210,131123,57,100.00,KOSDAQ,,,N,N,N,N, ,N,794,29,2,3.79,55436406,68921,24.76,765,830,765,994,536,765,804.35,0.67,0,5552,871,817,786,732,701,802,717,34,229,100,470,1,1,34262778,272,36.09,1.19,12,0.20,22.00,670.00,1723,20240104,-53.92,755,20241209,5.17,1723,-53.92,20240104,755,5.17,20241209,1723,-53.92,20240104,755,5.17,20241209,1.18,N,328380,100,34 억,,228626,N,N,0,N,00,N
20241210,121121,57,100.00,KOSDAQ,,,N,N,N,N, ,N,793,28,2,3.66,41874129,51797,18.61,765,830,765,994,536,765,808.43,0.67,0,4705,871,817,786,732,701,802,717,34,229,100,470,1,1,34262778,272,36.05,1.18,12,0.15,22.00,670.00,1723,20240104,-53.98,755,20241209,5.03,1723,-53.98,20240104,755,5.03,20241209,1723,-53.98,20240104,755,5.03,20241209,1.18,N,328380,100,34 억,,228626,N,N,0,N,00,N
20241210,111120,57,100.00,KOSDAQ,,,N,N,N,N, ,N,805,40,2,5.23,33780188,41681,14.97,765,830,765,994,536,765,810.45,0.67,0,1698,871,817,786,732,701,802,717,34,229,100,470,1,1,34262778,276,36.59,1.20,12,0.12,22.00,670.00,1723,20240104,-53.28,755,20241209,6.62,1723,-53.28,20240104,755,6.62,20241209,1723,-53.28,20240104,755,6.62,20241209,1.18,N,328380,100,34 억,,228626,N,N,0,N,00,N
20241210,101121,57,100.00,KOSDAQ,,,N,N,N,N, ,N,815,50,2,6.54,31948379,39422,14.16,765,830,765,994,536,765,810.42,0.67,0,622,871,817,786,732,701,802,717,34,229,100,470,1,1,34262778,279,37.05,1.22,12,0.12,22.00,670.00,1723,20240104,-52.70,755,20241209,7.95,1723,-52.70,20240104,755,7.95,20241209,1723,-52.70,20240104,755,7.95,20241209,1.18,N,328380,100,34 억,,228626,N,N,0,N,00,N
20241210,091128,57,100.00,KOSDAQ,,,N,N,N,N, ,N,826,61,2,7.97,11735241,14549,5.23,765,830,765,994,536,765,806.60,0.67,0,-4493,871,817,786,732,701,802,717,34,229,100,470,1,1,34262778,283,37.55,1.23,12,0.04,22.00,670.00,1723,20240104,-52.06,755,20241209,9.40,1723,-52.06,20240104,755,9.40,20241209,1723,-52.06,20240104,755,9.40,20241209,1.18,N,328380,100,34 억,,228626,N,N,0,N,00,N
20241209,161117,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,765,-81,5,-9.57,213455564,277438,209.03,840,840,755,1099,593,846,769.42,0.59,0,24634,930,888,848,806,766,868,786,34,253,100,520,1,1,34262778,262,34.77,1.14,12,0.81,22.00,670.00,1723,20240104,-55.60,755,20241209,1.32,1723,-55.60,20240104,755,1.32,20241209,1723,-55.60,20240104,755,1.32,20241209,1.20,N,328380,100,34 억,,203849,N,N,0,N,00,N
20241209,151119,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,769,-77,5,-9.10,196567887,255305,192.35,840,840,755,1099,593,846,769.93,0.59,0,25754,930,888,848,806,766,868,786,34,253,100,520,1,1,34262778,263,34.95,1.15,12,0.75,22.00,670.00,1723,20240104,-55.37,755,20241209,1.85,1723,-55.37,20240104,755,1.85,20241209,1723,-55.37,20240104,755,1.85,20241209,1.20,N,328380,100,34 억,,203849,N,N,0,N,00,N
20241209,141119,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,764,-82,5,-9.69,96828164,124346,93.68,840,840,760,1099,593,846,778.70,0.59,0,3301,930,888,848,806,766,868,786,34,253,100,520,1,1,34262778,262,34.73,1.14,12,0.36,22.00,670.00,1723,20240104,-55.66,760,20241209,0.53,1723,-55.66,20240104,760,0.53,20241209,1723,-55.66,20240104,760,0.53,20241209,1.20,N,328380,100,34 억,,203849,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 161118 57 100.00 KOSDAQ N N N N N 807 42 2 5.49 70749908 88044 31.63 765 830 765 994 536 765 803.56 0.67 0 16503 871 817 786 732 701 802 717 34 229 100 470 1 1 34262778 277 36.68 1.20 12 0.26 22.00 670.00 1723 20240104 -53.16 755 20241209 6.89 1723 -53.16 20240104 755 6.89 20241209 1723 -53.16 20240104 755 6.89 20241209 1.18 N 328380 100 34 억 228626 N N 0 N 00 N
3 20241210 151121 57 100.00 KOSDAQ N N N N N 801 36 2 4.71 65860452 81985 29.45 765 830 765 994 536 765 803.32 0.67 0 16517 871 817 786 732 701 802 717 34 229 100 470 1 1 34262778 274 36.41 1.20 12 0.24 22.00 670.00 1723 20240104 -53.51 755 20241209 6.09 1723 -53.51 20240104 755 6.09 20241209 1723 -53.51 20240104 755 6.09 20241209 1.18 N 328380 100 34 억 228626 N N 0 N 00 N
4 20241210 141121 57 100.00 KOSDAQ N N N N N 808 43 2 5.62 63092714 78532 28.21 765 830 765 994 536 765 803.40 0.67 0 14709 871 817 786 732 701 802 717 34 229 100 470 1 1 34262778 277 36.73 1.21 12 0.23 22.00 670.00 1723 20240104 -53.11 755 20241209 7.02 1723 -53.11 20240104 755 7.02 20241209 1723 -53.11 20240104 755 7.02 20241209 1.18 N 328380 100 34 억 228626 N N 0 N 00 N
5 20241210 131123 57 100.00 KOSDAQ N N N N N 794 29 2 3.79 55436406 68921 24.76 765 830 765 994 536 765 804.35 0.67 0 5552 871 817 786 732 701 802 717 34 229 100 470 1 1 34262778 272 36.09 1.19 12 0.20 22.00 670.00 1723 20240104 -53.92 755 20241209 5.17 1723 -53.92 20240104 755 5.17 20241209 1723 -53.92 20240104 755 5.17 20241209 1.18 N 328380 100 34 억 228626 N N 0 N 00 N
6 20241210 121121 57 100.00 KOSDAQ N N N N N 793 28 2 3.66 41874129 51797 18.61 765 830 765 994 536 765 808.43 0.67 0 4705 871 817 786 732 701 802 717 34 229 100 470 1 1 34262778 272 36.05 1.18 12 0.15 22.00 670.00 1723 20240104 -53.98 755 20241209 5.03 1723 -53.98 20240104 755 5.03 20241209 1723 -53.98 20240104 755 5.03 20241209 1.18 N 328380 100 34 억 228626 N N 0 N 00 N
7 20241210 111120 57 100.00 KOSDAQ N N N N N 805 40 2 5.23 33780188 41681 14.97 765 830 765 994 536 765 810.45 0.67 0 1698 871 817 786 732 701 802 717 34 229 100 470 1 1 34262778 276 36.59 1.20 12 0.12 22.00 670.00 1723 20240104 -53.28 755 20241209 6.62 1723 -53.28 20240104 755 6.62 20241209 1723 -53.28 20240104 755 6.62 20241209 1.18 N 328380 100 34 억 228626 N N 0 N 00 N
8 20241210 101121 57 100.00 KOSDAQ N N N N N 815 50 2 6.54 31948379 39422 14.16 765 830 765 994 536 765 810.42 0.67 0 622 871 817 786 732 701 802 717 34 229 100 470 1 1 34262778 279 37.05 1.22 12 0.12 22.00 670.00 1723 20240104 -52.70 755 20241209 7.95 1723 -52.70 20240104 755 7.95 20241209 1723 -52.70 20240104 755 7.95 20241209 1.18 N 328380 100 34 억 228626 N N 0 N 00 N
9 20241210 091128 57 100.00 KOSDAQ N N N N N 826 61 2 7.97 11735241 14549 5.23 765 830 765 994 536 765 806.60 0.67 0 -4493 871 817 786 732 701 802 717 34 229 100 470 1 1 34262778 283 37.55 1.23 12 0.04 22.00 670.00 1723 20240104 -52.06 755 20241209 9.40 1723 -52.06 20240104 755 9.40 20241209 1723 -52.06 20240104 755 9.40 20241209 1.18 N 328380 100 34 억 228626 N N 0 N 00 N
10 20241209 161117 57 100.00 KOSDAQ 신저가 N N N N N 765 -81 5 -9.57 213455564 277438 209.03 840 840 755 1099 593 846 769.42 0.59 0 24634 930 888 848 806 766 868 786 34 253 100 520 1 1 34262778 262 34.77 1.14 12 0.81 22.00 670.00 1723 20240104 -55.60 755 20241209 1.32 1723 -55.60 20240104 755 1.32 20241209 1723 -55.60 20240104 755 1.32 20241209 1.20 N 328380 100 34 억 203849 N N 0 N 00 N
11 20241209 151119 57 100.00 KOSDAQ 신저가 N N N N N 769 -77 5 -9.10 196567887 255305 192.35 840 840 755 1099 593 846 769.93 0.59 0 25754 930 888 848 806 766 868 786 34 253 100 520 1 1 34262778 263 34.95 1.15 12 0.75 22.00 670.00 1723 20240104 -55.37 755 20241209 1.85 1723 -55.37 20240104 755 1.85 20241209 1723 -55.37 20240104 755 1.85 20241209 1.20 N 328380 100 34 억 203849 N N 0 N 00 N
12 20241209 141119 57 100.00 KOSDAQ 신저가 N N N N N 764 -82 5 -9.69 96828164 124346 93.68 840 840 760 1099 593 846 778.70 0.59 0 3301 930 888 848 806 766 868 786 34 253 100 520 1 1 34262778 262 34.73 1.14 12 0.36 22.00 670.00 1723 20240104 -55.66 760 20241209 0.53 1723 -55.66 20240104 760 0.53 20241209 1723 -55.66 20240104 760 0.53 20241209 1.20 N 328380 100 34 억 203849 N N 0 N 00 N