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
331520/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
20241210,161120,57,100.00,KOSDAQ,,,N,N,N,N, ,N,585,20,2,3.54,54671793,95485,28.63,537,585,537,734,396,565,572.54,0.64,0,22425,613,589,562,538,511,575,524,51,169,100,390,1,1,50864390,298,32.50,1.02,12,0.19,18.00,575.00,1176,20231201,-50.26,535,20241209,9.35,1149,-49.09,20240110,535,9.35,20241209,1149,-49.09,20240110,535,9.35,20241209,1.35,N,331520,100,50 억,,325945,N,N,0,N,00,N
20241210,151123,57,100.00,KOSDAQ,,,N,N,N,N, ,N,584,19,2,3.36,46503897,81516,24.44,537,585,537,734,396,565,570.49,0.64,0,22644,613,589,562,538,511,575,524,51,169,100,390,1,1,50864390,297,32.44,1.02,12,0.16,18.00,575.00,1176,20231201,-50.34,535,20241209,9.16,1149,-49.17,20240110,535,9.16,20241209,1149,-49.17,20240110,535,9.16,20241209,1.35,N,331520,100,50 억,,325945,N,N,0,N,00,N
20241210,141123,57,100.00,KOSDAQ,,,N,N,N,N, ,N,578,13,2,2.30,43062696,75563,22.66,537,585,537,734,396,565,569.89,0.64,0,22617,613,589,562,538,511,575,524,51,169,100,390,1,1,50864390,294,32.11,1.01,12,0.15,18.00,575.00,1176,20231201,-50.85,535,20241209,8.04,1149,-49.70,20240110,535,8.04,20241209,1149,-49.70,20240110,535,8.04,20241209,1.35,N,331520,100,50 억,,325945,N,N,0,N,00,N
20241210,131124,57,100.00,KOSDAQ,,,N,N,N,N, ,N,585,20,2,3.54,41461254,72811,21.83,537,585,537,734,396,565,569.44,0.64,0,21449,613,589,562,538,511,575,524,51,169,100,390,1,1,50864390,298,32.50,1.02,12,0.14,18.00,575.00,1176,20231201,-50.26,535,20241209,9.35,1149,-49.09,20240110,535,9.35,20241209,1149,-49.09,20240110,535,9.35,20241209,1.35,N,331520,100,50 억,,325945,N,N,0,N,00,N
20241210,121123,57,100.00,KOSDAQ,,,N,N,N,N, ,N,577,12,2,2.12,36577265,64380,19.31,537,577,537,734,396,565,568.15,0.64,0,17436,613,589,562,538,511,575,524,51,169,100,390,1,1,50864390,293,32.06,1.00,12,0.13,18.00,575.00,1176,20231201,-50.94,535,20241209,7.85,1149,-49.78,20240110,535,7.85,20241209,1149,-49.78,20240110,535,7.85,20241209,1.35,N,331520,100,50 억,,325945,N,N,0,N,00,N
20241210,111122,57,100.00,KOSDAQ,,,N,N,N,N, ,N,577,12,2,2.12,33125343,58390,17.51,537,577,537,734,396,565,567.31,0.64,0,17840,613,589,562,538,511,575,524,51,169,100,390,1,1,50864390,293,32.06,1.00,12,0.11,18.00,575.00,1176,20231201,-50.94,535,20241209,7.85,1149,-49.78,20240110,535,7.85,20241209,1149,-49.78,20240110,535,7.85,20241209,1.35,N,331520,100,50 억,,325945,N,N,0,N,00,N
20241210,101123,57,100.00,KOSDAQ,,,N,N,N,N, ,N,574,9,2,1.59,25941388,45784,13.73,537,577,537,734,396,565,566.60,0.64,0,15858,613,589,562,538,511,575,524,51,169,100,390,1,1,50864390,292,31.89,1.00,12,0.09,18.00,575.00,1176,20231201,-51.19,535,20241209,7.29,1149,-50.04,20240110,535,7.29,20241209,1149,-50.04,20240110,535,7.29,20241209,1.35,N,331520,100,50 억,,325945,N,N,0,N,00,N
20241210,091130,57,100.00,KOSDAQ,,,N,N,N,N, ,N,565,0,3,0.00,6166419,11086,3.32,537,565,537,734,396,565,556.23,0.64,0,9065,613,589,562,538,511,575,524,51,169,100,390,1,1,50864390,287,31.39,0.98,12,0.02,18.00,575.00,1176,20231201,-51.96,535,20241209,5.61,1149,-50.83,20240110,535,5.61,20241209,1149,-50.83,20240110,535,5.61,20241209,1.35,N,331520,100,50 억,,325945,N,N,0,N,00,N
20241209,161119,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,565,-22,5,-3.75,183329693,333469,128.51,586,586,535,763,411,587,549.77,0.67,0,-15966,618,602,577,561,536,607,566,51,176,100,410,1,1,50864390,287,31.39,0.98,12,0.66,18.00,575.00,1190,20231130,-52.52,535,20241209,5.61,1149,-50.83,20240110,535,5.61,20241209,1149,-50.83,20240110,535,5.61,20241209,1.37,N,331520,100,50 억,,341330,N,N,0,N,00,N
20241209,151121,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,554,-33,5,-5.62,170412140,310578,119.69,586,586,535,763,411,587,548.69,0.67,0,-15289,618,602,577,561,536,607,566,51,176,100,410,1,1,50864390,282,30.78,0.96,12,0.61,18.00,575.00,1190,20231130,-53.45,535,20241209,3.55,1149,-51.78,20240110,535,3.55,20241209,1149,-51.78,20240110,535,3.55,20241209,1.37,N,331520,100,50 억,,341330,N,N,0,N,00,N
20241209,141121,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,555,-32,5,-5.45,162582955,296528,114.27,586,586,535,763,411,587,548.29,0.67,0,-15647,618,602,577,561,536,607,566,51,176,100,410,1,1,50864390,282,30.83,0.97,12,0.58,18.00,575.00,1190,20231130,-53.36,535,20241209,3.74,1149,-51.70,20240110,535,3.74,20241209,1149,-51.70,20240110,535,3.74,20241209,1.37,N,331520,100,50 억,,341330,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 161120 57 100.00 KOSDAQ N N N N N 585 20 2 3.54 54671793 95485 28.63 537 585 537 734 396 565 572.54 0.64 0 22425 613 589 562 538 511 575 524 51 169 100 390 1 1 50864390 298 32.50 1.02 12 0.19 18.00 575.00 1176 20231201 -50.26 535 20241209 9.35 1149 -49.09 20240110 535 9.35 20241209 1149 -49.09 20240110 535 9.35 20241209 1.35 N 331520 100 50 억 325945 N N 0 N 00 N
3 20241210 151123 57 100.00 KOSDAQ N N N N N 584 19 2 3.36 46503897 81516 24.44 537 585 537 734 396 565 570.49 0.64 0 22644 613 589 562 538 511 575 524 51 169 100 390 1 1 50864390 297 32.44 1.02 12 0.16 18.00 575.00 1176 20231201 -50.34 535 20241209 9.16 1149 -49.17 20240110 535 9.16 20241209 1149 -49.17 20240110 535 9.16 20241209 1.35 N 331520 100 50 억 325945 N N 0 N 00 N
4 20241210 141123 57 100.00 KOSDAQ N N N N N 578 13 2 2.30 43062696 75563 22.66 537 585 537 734 396 565 569.89 0.64 0 22617 613 589 562 538 511 575 524 51 169 100 390 1 1 50864390 294 32.11 1.01 12 0.15 18.00 575.00 1176 20231201 -50.85 535 20241209 8.04 1149 -49.70 20240110 535 8.04 20241209 1149 -49.70 20240110 535 8.04 20241209 1.35 N 331520 100 50 억 325945 N N 0 N 00 N
5 20241210 131124 57 100.00 KOSDAQ N N N N N 585 20 2 3.54 41461254 72811 21.83 537 585 537 734 396 565 569.44 0.64 0 21449 613 589 562 538 511 575 524 51 169 100 390 1 1 50864390 298 32.50 1.02 12 0.14 18.00 575.00 1176 20231201 -50.26 535 20241209 9.35 1149 -49.09 20240110 535 9.35 20241209 1149 -49.09 20240110 535 9.35 20241209 1.35 N 331520 100 50 억 325945 N N 0 N 00 N
6 20241210 121123 57 100.00 KOSDAQ N N N N N 577 12 2 2.12 36577265 64380 19.31 537 577 537 734 396 565 568.15 0.64 0 17436 613 589 562 538 511 575 524 51 169 100 390 1 1 50864390 293 32.06 1.00 12 0.13 18.00 575.00 1176 20231201 -50.94 535 20241209 7.85 1149 -49.78 20240110 535 7.85 20241209 1149 -49.78 20240110 535 7.85 20241209 1.35 N 331520 100 50 억 325945 N N 0 N 00 N
7 20241210 111122 57 100.00 KOSDAQ N N N N N 577 12 2 2.12 33125343 58390 17.51 537 577 537 734 396 565 567.31 0.64 0 17840 613 589 562 538 511 575 524 51 169 100 390 1 1 50864390 293 32.06 1.00 12 0.11 18.00 575.00 1176 20231201 -50.94 535 20241209 7.85 1149 -49.78 20240110 535 7.85 20241209 1149 -49.78 20240110 535 7.85 20241209 1.35 N 331520 100 50 억 325945 N N 0 N 00 N
8 20241210 101123 57 100.00 KOSDAQ N N N N N 574 9 2 1.59 25941388 45784 13.73 537 577 537 734 396 565 566.60 0.64 0 15858 613 589 562 538 511 575 524 51 169 100 390 1 1 50864390 292 31.89 1.00 12 0.09 18.00 575.00 1176 20231201 -51.19 535 20241209 7.29 1149 -50.04 20240110 535 7.29 20241209 1149 -50.04 20240110 535 7.29 20241209 1.35 N 331520 100 50 억 325945 N N 0 N 00 N
9 20241210 091130 57 100.00 KOSDAQ N N N N N 565 0 3 0.00 6166419 11086 3.32 537 565 537 734 396 565 556.23 0.64 0 9065 613 589 562 538 511 575 524 51 169 100 390 1 1 50864390 287 31.39 0.98 12 0.02 18.00 575.00 1176 20231201 -51.96 535 20241209 5.61 1149 -50.83 20240110 535 5.61 20241209 1149 -50.83 20240110 535 5.61 20241209 1.35 N 331520 100 50 억 325945 N N 0 N 00 N
10 20241209 161119 57 100.00 KOSDAQ 신저가 N N N N N 565 -22 5 -3.75 183329693 333469 128.51 586 586 535 763 411 587 549.77 0.67 0 -15966 618 602 577 561 536 607 566 51 176 100 410 1 1 50864390 287 31.39 0.98 12 0.66 18.00 575.00 1190 20231130 -52.52 535 20241209 5.61 1149 -50.83 20240110 535 5.61 20241209 1149 -50.83 20240110 535 5.61 20241209 1.37 N 331520 100 50 억 341330 N N 0 N 00 N
11 20241209 151121 57 100.00 KOSDAQ 신저가 N N N N N 554 -33 5 -5.62 170412140 310578 119.69 586 586 535 763 411 587 548.69 0.67 0 -15289 618 602 577 561 536 607 566 51 176 100 410 1 1 50864390 282 30.78 0.96 12 0.61 18.00 575.00 1190 20231130 -53.45 535 20241209 3.55 1149 -51.78 20240110 535 3.55 20241209 1149 -51.78 20240110 535 3.55 20241209 1.37 N 331520 100 50 억 341330 N N 0 N 00 N
12 20241209 141121 57 100.00 KOSDAQ 신저가 N N N N N 555 -32 5 -5.45 162582955 296528 114.27 586 586 535 763 411 587 548.29 0.67 0 -15647 618 602 577 561 536 607 566 51 176 100 410 1 1 50864390 282 30.83 0.97 12 0.58 18.00 575.00 1190 20231130 -53.36 535 20241209 3.74 1149 -51.70 20240110 535 3.74 20241209 1149 -51.70 20240110 535 3.74 20241209 1.37 N 331520 100 50 억 341330 N N 0 N 00 N