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
335870/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
20241210,161123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1251,65,2,5.48,26407012,21431,31.54,1186,1260,1186,1541,831,1186,1232.19,13.01,0,11109,1307,1246,1216,1155,1125,1231,1140,17,355,100,800,1,1,16681422,209,6.25,0.70,12,0.13,200.00,1793.00,2145,20241113,-41.68,900,20240805,39.00,2145,-41.68,20241113,900,39.00,20240805,2145,-41.68,20241113,900,39.00,20240805,0.05,N,335870,100,16 억,,2170400,N,N,0,N,00,N
20241210,151126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1244,58,2,4.89,21712535,17670,26.01,1186,1260,1186,1541,831,1186,1228.78,13.01,0,8642,1307,1246,1216,1155,1125,1231,1140,17,355,100,800,1,1,16681422,208,6.22,0.69,12,0.11,200.00,1793.00,2145,20241113,-42.00,900,20240805,38.22,2145,-42.00,20241113,900,38.22,20240805,2145,-42.00,20241113,900,38.22,20240805,0.05,N,335870,100,16 억,,2170400,N,N,0,N,00,N
20241210,141126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1237,51,2,4.30,20876629,16994,25.01,1186,1260,1186,1541,831,1186,1228.48,13.01,0,8409,1307,1246,1216,1155,1125,1231,1140,17,355,100,800,1,1,16681422,206,6.18,0.69,12,0.10,200.00,1793.00,2145,20241113,-42.33,900,20240805,37.44,2145,-42.33,20241113,900,37.44,20240805,2145,-42.33,20241113,900,37.44,20240805,0.05,N,335870,100,16 억,,2170400,N,N,0,N,00,N
20241210,131128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1245,59,2,4.97,19703784,16046,23.62,1186,1260,1186,1541,831,1186,1227.96,13.01,0,7635,1307,1246,1216,1155,1125,1231,1140,17,355,100,800,1,1,16681422,208,6.22,0.69,12,0.10,200.00,1793.00,2145,20241113,-41.96,900,20240805,38.33,2145,-41.96,20241113,900,38.33,20240805,2145,-41.96,20241113,900,38.33,20240805,0.05,N,335870,100,16 억,,2170400,N,N,0,N,00,N
20241210,121126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1260,74,2,6.24,17116365,13969,20.56,1186,1260,1186,1541,831,1186,1225.32,13.01,0,6128,1307,1246,1216,1155,1125,1231,1140,17,355,100,800,1,1,16681422,210,6.30,0.70,12,0.08,200.00,1793.00,2145,20241113,-41.26,900,20240805,40.00,2145,-41.26,20241113,900,40.00,20240805,2145,-41.26,20241113,900,40.00,20240805,0.05,N,335870,100,16 억,,2170400,N,N,0,N,00,N
20241210,111125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1233,47,2,3.96,10258302,8481,12.48,1186,1240,1186,1541,831,1186,1209.57,13.01,0,5315,1307,1246,1216,1155,1125,1231,1140,17,355,100,800,1,1,16681422,206,6.17,0.69,12,0.05,200.00,1793.00,2145,20241113,-42.52,900,20240805,37.00,2145,-42.52,20241113,900,37.00,20240805,2145,-42.52,20241113,900,37.00,20240805,0.05,N,335870,100,16 억,,2170400,N,N,0,N,00,N
20241210,101126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1239,53,2,4.47,8259083,6855,10.09,1186,1240,1186,1541,831,1186,1204.83,13.01,0,5027,1307,1246,1216,1155,1125,1231,1140,17,355,100,800,1,1,16681422,207,6.20,0.69,12,0.04,200.00,1793.00,2145,20241113,-42.24,900,20240805,37.67,2145,-42.24,20241113,900,37.67,20240805,2145,-42.24,20241113,900,37.67,20240805,0.05,N,335870,100,16 억,,2170400,N,N,0,N,00,N
20241210,091133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1189,3,2,0.25,3066094,2585,3.80,1186,1199,1186,1541,831,1186,1186.11,13.01,0,1372,1307,1246,1216,1155,1125,1231,1140,17,355,100,800,1,1,16681422,198,5.95,0.66,12,0.02,200.00,1793.00,2145,20241113,-44.57,900,20240805,32.11,2145,-44.57,20241113,900,32.11,20240805,2145,-44.57,20241113,900,32.11,20240805,0.05,N,335870,100,16 억,,2170400,N,N,0,N,00,N
20241209,161122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1186,-133,5,-10.08,81787111,67288,130.36,1277,1277,1186,1714,924,1319,1215.51,13.05,0,-6137,1397,1357,1309,1269,1221,1334,1246,17,395,100,890,1,1,16681422,198,5.93,0.66,12,0.40,200.00,1793.00,2145,20241113,-44.71,900,20240805,31.78,2145,-44.71,20241113,900,31.78,20240805,2145,-44.71,20241113,900,31.78,20240805,0.05,N,335870,100,16 억,,2176518,N,N,0,N,00,N
20241209,151124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1251,-68,5,-5.16,78921083,64882,125.70,1277,1277,1187,1714,924,1319,1216.38,13.05,0,-5948,1397,1357,1309,1269,1221,1334,1246,17,395,100,890,1,1,16681422,209,6.25,0.70,12,0.39,200.00,1793.00,2145,20241113,-41.68,900,20240805,39.00,2145,-41.68,20241113,900,39.00,20240805,2145,-41.68,20241113,900,39.00,20240805,0.05,N,335870,100,16 억,,2176518,Y,N,0,N,00,N
20241209,141124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,-128,5,-9.70,51068357,41866,81.11,1277,1277,1188,1714,924,1319,1219.81,13.05,0,-7957,1397,1357,1309,1269,1221,1334,1246,17,395,100,890,1,1,16681422,199,5.96,0.66,12,0.25,200.00,1793.00,2145,20241113,-44.48,900,20240805,32.33,2145,-44.48,20241113,900,32.33,20240805,2145,-44.48,20241113,900,32.33,20240805,0.05,N,335870,100,16 억,,2176518,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 161123 57 100.00 KOSDAQ 유통 N N N N N 1251 65 2 5.48 26407012 21431 31.54 1186 1260 1186 1541 831 1186 1232.19 13.01 0 11109 1307 1246 1216 1155 1125 1231 1140 17 355 100 800 1 1 16681422 209 6.25 0.70 12 0.13 200.00 1793.00 2145 20241113 -41.68 900 20240805 39.00 2145 -41.68 20241113 900 39.00 20240805 2145 -41.68 20241113 900 39.00 20240805 0.05 N 335870 100 16 억 2170400 N N 0 N 00 N
3 20241210 151126 57 100.00 KOSDAQ 유통 N N N N N 1244 58 2 4.89 21712535 17670 26.01 1186 1260 1186 1541 831 1186 1228.78 13.01 0 8642 1307 1246 1216 1155 1125 1231 1140 17 355 100 800 1 1 16681422 208 6.22 0.69 12 0.11 200.00 1793.00 2145 20241113 -42.00 900 20240805 38.22 2145 -42.00 20241113 900 38.22 20240805 2145 -42.00 20241113 900 38.22 20240805 0.05 N 335870 100 16 억 2170400 N N 0 N 00 N
4 20241210 141126 57 100.00 KOSDAQ 유통 N N N N N 1237 51 2 4.30 20876629 16994 25.01 1186 1260 1186 1541 831 1186 1228.48 13.01 0 8409 1307 1246 1216 1155 1125 1231 1140 17 355 100 800 1 1 16681422 206 6.18 0.69 12 0.10 200.00 1793.00 2145 20241113 -42.33 900 20240805 37.44 2145 -42.33 20241113 900 37.44 20240805 2145 -42.33 20241113 900 37.44 20240805 0.05 N 335870 100 16 억 2170400 N N 0 N 00 N
5 20241210 131128 57 100.00 KOSDAQ 유통 N N N N N 1245 59 2 4.97 19703784 16046 23.62 1186 1260 1186 1541 831 1186 1227.96 13.01 0 7635 1307 1246 1216 1155 1125 1231 1140 17 355 100 800 1 1 16681422 208 6.22 0.69 12 0.10 200.00 1793.00 2145 20241113 -41.96 900 20240805 38.33 2145 -41.96 20241113 900 38.33 20240805 2145 -41.96 20241113 900 38.33 20240805 0.05 N 335870 100 16 억 2170400 N N 0 N 00 N
6 20241210 121126 57 100.00 KOSDAQ 유통 N N N N N 1260 74 2 6.24 17116365 13969 20.56 1186 1260 1186 1541 831 1186 1225.32 13.01 0 6128 1307 1246 1216 1155 1125 1231 1140 17 355 100 800 1 1 16681422 210 6.30 0.70 12 0.08 200.00 1793.00 2145 20241113 -41.26 900 20240805 40.00 2145 -41.26 20241113 900 40.00 20240805 2145 -41.26 20241113 900 40.00 20240805 0.05 N 335870 100 16 억 2170400 N N 0 N 00 N
7 20241210 111125 57 100.00 KOSDAQ 유통 N N N N N 1233 47 2 3.96 10258302 8481 12.48 1186 1240 1186 1541 831 1186 1209.57 13.01 0 5315 1307 1246 1216 1155 1125 1231 1140 17 355 100 800 1 1 16681422 206 6.17 0.69 12 0.05 200.00 1793.00 2145 20241113 -42.52 900 20240805 37.00 2145 -42.52 20241113 900 37.00 20240805 2145 -42.52 20241113 900 37.00 20240805 0.05 N 335870 100 16 억 2170400 N N 0 N 00 N
8 20241210 101126 57 100.00 KOSDAQ 유통 N N N N N 1239 53 2 4.47 8259083 6855 10.09 1186 1240 1186 1541 831 1186 1204.83 13.01 0 5027 1307 1246 1216 1155 1125 1231 1140 17 355 100 800 1 1 16681422 207 6.20 0.69 12 0.04 200.00 1793.00 2145 20241113 -42.24 900 20240805 37.67 2145 -42.24 20241113 900 37.67 20240805 2145 -42.24 20241113 900 37.67 20240805 0.05 N 335870 100 16 억 2170400 N N 0 N 00 N
9 20241210 091133 57 100.00 KOSDAQ 유통 N N N N N 1189 3 2 0.25 3066094 2585 3.80 1186 1199 1186 1541 831 1186 1186.11 13.01 0 1372 1307 1246 1216 1155 1125 1231 1140 17 355 100 800 1 1 16681422 198 5.95 0.66 12 0.02 200.00 1793.00 2145 20241113 -44.57 900 20240805 32.11 2145 -44.57 20241113 900 32.11 20240805 2145 -44.57 20241113 900 32.11 20240805 0.05 N 335870 100 16 억 2170400 N N 0 N 00 N
10 20241209 161122 57 100.00 KOSDAQ 유통 N N N N N 1186 -133 5 -10.08 81787111 67288 130.36 1277 1277 1186 1714 924 1319 1215.51 13.05 0 -6137 1397 1357 1309 1269 1221 1334 1246 17 395 100 890 1 1 16681422 198 5.93 0.66 12 0.40 200.00 1793.00 2145 20241113 -44.71 900 20240805 31.78 2145 -44.71 20241113 900 31.78 20240805 2145 -44.71 20241113 900 31.78 20240805 0.05 N 335870 100 16 억 2176518 N N 0 N 00 N
11 20241209 151124 57 100.00 KOSDAQ 유통 N N N N N 1251 -68 5 -5.16 78921083 64882 125.70 1277 1277 1187 1714 924 1319 1216.38 13.05 0 -5948 1397 1357 1309 1269 1221 1334 1246 17 395 100 890 1 1 16681422 209 6.25 0.70 12 0.39 200.00 1793.00 2145 20241113 -41.68 900 20240805 39.00 2145 -41.68 20241113 900 39.00 20240805 2145 -41.68 20241113 900 39.00 20240805 0.05 N 335870 100 16 억 2176518 Y N 0 N 00 N
12 20241209 141124 57 100.00 KOSDAQ 유통 N N N N N 1191 -128 5 -9.70 51068357 41866 81.11 1277 1277 1188 1714 924 1319 1219.81 13.05 0 -7957 1397 1357 1309 1269 1221 1334 1246 17 395 100 890 1 1 16681422 199 5.96 0.66 12 0.25 200.00 1793.00 2145 20241113 -44.48 900 20240805 32.33 2145 -44.48 20241113 900 32.33 20240805 2145 -44.48 20241113 900 32.33 20240805 0.05 N 335870 100 16 억 2176518 N N 0 N 00 N