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
338220/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
20241210,161126,57,100.00,KOSDAQ,,,N,N,N,N, ,N,25300,2300,2,10.00,9886784500,404268,81.85,23050,25400,23050,29900,16100,23000,24455.61,1.21,0,40345,26200,24600,23600,22000,21000,24100,21500,14,6900,100,16100,50,1,13888217,3514,-22.39,69.89,12,2.91,-1130.00,362.00,47000,20231201,-46.17,21700,20241115,16.59,41850,-39.55,20240102,21700,16.59,20241115,45350,-44.21,20231221,21700,16.59,20241115,0.78,N,338220,100,13 억,,168489,N,N,129,N,00,N
20241210,151129,57,100.00,KOSDAQ,,,N,N,N,N, ,N,25050,2050,2,8.91,9444567050,386736,78.30,23050,25400,23050,29900,16100,23000,24421.63,1.21,0,42456,26200,24600,23600,22000,21000,24100,21500,14,6900,100,16100,50,1,13888217,3479,-22.17,69.20,12,2.78,-1130.00,362.00,47000,20231201,-46.70,21700,20241115,15.44,41850,-40.14,20240102,21700,15.44,20241115,45350,-44.76,20231221,21700,15.44,20241115,0.78,N,338220,100,13 억,,168489,N,N,804,N,00,N
20241210,141129,57,100.00,KOSDAQ,,,N,N,N,N, ,N,25200,2200,2,9.57,7744936650,319210,64.63,23050,25400,23050,29900,16100,23000,24263.26,1.21,0,38823,26200,24600,23600,22000,21000,24100,21500,14,6900,100,16100,50,1,13888217,3500,-22.30,69.61,12,2.30,-1130.00,362.00,47000,20231201,-46.38,21700,20241115,16.13,41850,-39.78,20240102,21700,16.13,20241115,45350,-44.43,20231221,21700,16.13,20241115,0.78,N,338220,100,13 억,,168489,N,N,804,N,00,N
20241210,131131,57,100.00,KOSDAQ,,,N,N,N,N, ,N,24350,1350,2,5.87,5183119900,216664,43.87,23050,24550,23050,29900,16100,23000,23922.85,1.21,0,13415,26200,24600,23600,22000,21000,24100,21500,14,6900,100,16100,50,1,13888217,3382,-21.55,67.27,12,1.56,-1130.00,362.00,47000,20231201,-48.19,21700,20241115,12.21,41850,-41.82,20240102,21700,12.21,20241115,45350,-46.31,20231221,21700,12.21,20241115,0.78,N,338220,100,13 억,,168489,N,N,804,N,00,N
20241210,121128,57,100.00,KOSDAQ,,,N,N,N,N, ,N,24050,1050,2,4.57,4627115500,193755,39.23,23050,24550,23050,29900,16100,23000,23881.77,1.21,0,2257,26200,24600,23600,22000,21000,24100,21500,14,6900,100,16100,50,1,13888217,3340,-21.28,66.44,12,1.40,-1130.00,362.00,47000,20231201,-48.83,21700,20241115,10.83,41850,-42.53,20240102,21700,10.83,20241115,45350,-46.97,20231221,21700,10.83,20241115,0.78,N,338220,100,13 억,,168489,N,N,804,N,00,N
20241210,111128,57,100.00,KOSDAQ,,,N,N,N,N, ,N,24100,1100,2,4.78,3748308550,157621,31.91,23050,24450,23050,29900,16100,23000,23781.06,1.21,0,-10669,26200,24600,23600,22000,21000,24100,21500,14,6900,100,16100,50,1,13888217,3347,-21.33,66.57,12,1.13,-1130.00,362.00,47000,20231201,-48.72,21700,20241115,11.06,41850,-42.41,20240102,21700,11.06,20241115,45350,-46.86,20231221,21700,11.06,20241115,0.78,N,338220,100,13 억,,168489,N,N,804,N,00,N
20241210,101129,57,100.00,KOSDAQ,,,N,N,N,N, ,N,24300,1300,2,5.65,3074173100,129697,26.26,23050,24450,23050,29900,16100,23000,23703.33,1.21,0,-12969,26200,24600,23600,22000,21000,24100,21500,14,6900,100,16100,50,1,13888217,3375,-21.50,67.13,12,0.93,-1130.00,362.00,47000,20231201,-48.30,21700,20241115,11.98,41850,-41.94,20240102,21700,11.98,20241115,45350,-46.42,20231221,21700,11.98,20241115,0.78,N,338220,100,13 억,,168489,N,N,804,N,00,N
20241210,091136,57,100.00,KOSDAQ,,,N,N,N,N, ,N,23450,450,2,1.96,831528700,35668,7.22,23050,23550,23050,29900,16100,23000,23313.99,1.21,0,-6375,26200,24600,23600,22000,21000,24100,21500,14,6900,100,16100,50,1,13888217,3257,-20.75,64.78,12,0.26,-1130.00,362.00,47000,20231201,-50.11,21700,20241115,8.06,41850,-43.97,20240102,21700,8.06,20241115,45350,-48.29,20231221,21700,8.06,20241115,0.78,N,338220,100,13 억,,168489,N,N,804,N,00,N
20241209,161125,57,100.00,KOSDAQ,,,N,N,N,N, ,N,23000,-2750,5,-10.68,11427961200,488240,166.15,25050,25200,22600,33450,18050,25750,23406.57,1.14,0,9433,28516,27132,26066,24682,23616,26600,24150,14,7700,100,18020,50,1,13888217,3194,-20.35,63.54,12,3.52,-1130.00,362.00,47000,20231201,-51.06,21700,20241115,5.99,41850,-45.04,20240102,21700,5.99,20241115,45350,-49.28,20231221,21700,5.99,20241115,0.77,N,338220,100,13 억,,158053,N,N,804,N,00,N
20241209,151127,57,100.00,KOSDAQ,,,N,N,N,N, ,N,22850,-2900,5,-11.26,11037049300,471233,160.37,25050,25200,22600,33450,18050,25750,23421.63,1.14,0,11058,28516,27132,26066,24682,23616,26600,24150,14,7700,100,18020,50,1,13888217,3173,-20.22,63.12,12,3.39,-1130.00,362.00,47000,20231201,-51.38,21700,20241115,5.30,41850,-45.40,20240102,21700,5.30,20241115,45350,-49.61,20231221,21700,5.30,20241115,0.77,N,338220,100,13 억,,158053,N,N,1031,N,00,N
20241209,141127,57,100.00,KOSDAQ,,,N,N,N,N, ,N,22850,-2900,5,-11.26,9990578200,425477,144.79,25050,25200,22600,33450,18050,25750,23480.88,1.14,0,4038,28516,27132,26066,24682,23616,26600,24150,14,7700,100,18020,50,1,13888217,3173,-20.22,63.12,12,3.06,-1130.00,362.00,47000,20231201,-51.38,21700,20241115,5.30,41850,-45.40,20240102,21700,5.30,20241115,45350,-49.61,20231221,21700,5.30,20241115,0.77,N,338220,100,13 억,,158053,N,N,1031,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 161126 57 100.00 KOSDAQ N N N N N 25300 2300 2 10.00 9886784500 404268 81.85 23050 25400 23050 29900 16100 23000 24455.61 1.21 0 40345 26200 24600 23600 22000 21000 24100 21500 14 6900 100 16100 50 1 13888217 3514 -22.39 69.89 12 2.91 -1130.00 362.00 47000 20231201 -46.17 21700 20241115 16.59 41850 -39.55 20240102 21700 16.59 20241115 45350 -44.21 20231221 21700 16.59 20241115 0.78 N 338220 100 13 억 168489 N N 129 N 00 N
3 20241210 151129 57 100.00 KOSDAQ N N N N N 25050 2050 2 8.91 9444567050 386736 78.30 23050 25400 23050 29900 16100 23000 24421.63 1.21 0 42456 26200 24600 23600 22000 21000 24100 21500 14 6900 100 16100 50 1 13888217 3479 -22.17 69.20 12 2.78 -1130.00 362.00 47000 20231201 -46.70 21700 20241115 15.44 41850 -40.14 20240102 21700 15.44 20241115 45350 -44.76 20231221 21700 15.44 20241115 0.78 N 338220 100 13 억 168489 N N 804 N 00 N
4 20241210 141129 57 100.00 KOSDAQ N N N N N 25200 2200 2 9.57 7744936650 319210 64.63 23050 25400 23050 29900 16100 23000 24263.26 1.21 0 38823 26200 24600 23600 22000 21000 24100 21500 14 6900 100 16100 50 1 13888217 3500 -22.30 69.61 12 2.30 -1130.00 362.00 47000 20231201 -46.38 21700 20241115 16.13 41850 -39.78 20240102 21700 16.13 20241115 45350 -44.43 20231221 21700 16.13 20241115 0.78 N 338220 100 13 억 168489 N N 804 N 00 N
5 20241210 131131 57 100.00 KOSDAQ N N N N N 24350 1350 2 5.87 5183119900 216664 43.87 23050 24550 23050 29900 16100 23000 23922.85 1.21 0 13415 26200 24600 23600 22000 21000 24100 21500 14 6900 100 16100 50 1 13888217 3382 -21.55 67.27 12 1.56 -1130.00 362.00 47000 20231201 -48.19 21700 20241115 12.21 41850 -41.82 20240102 21700 12.21 20241115 45350 -46.31 20231221 21700 12.21 20241115 0.78 N 338220 100 13 억 168489 N N 804 N 00 N
6 20241210 121128 57 100.00 KOSDAQ N N N N N 24050 1050 2 4.57 4627115500 193755 39.23 23050 24550 23050 29900 16100 23000 23881.77 1.21 0 2257 26200 24600 23600 22000 21000 24100 21500 14 6900 100 16100 50 1 13888217 3340 -21.28 66.44 12 1.40 -1130.00 362.00 47000 20231201 -48.83 21700 20241115 10.83 41850 -42.53 20240102 21700 10.83 20241115 45350 -46.97 20231221 21700 10.83 20241115 0.78 N 338220 100 13 억 168489 N N 804 N 00 N
7 20241210 111128 57 100.00 KOSDAQ N N N N N 24100 1100 2 4.78 3748308550 157621 31.91 23050 24450 23050 29900 16100 23000 23781.06 1.21 0 -10669 26200 24600 23600 22000 21000 24100 21500 14 6900 100 16100 50 1 13888217 3347 -21.33 66.57 12 1.13 -1130.00 362.00 47000 20231201 -48.72 21700 20241115 11.06 41850 -42.41 20240102 21700 11.06 20241115 45350 -46.86 20231221 21700 11.06 20241115 0.78 N 338220 100 13 억 168489 N N 804 N 00 N
8 20241210 101129 57 100.00 KOSDAQ N N N N N 24300 1300 2 5.65 3074173100 129697 26.26 23050 24450 23050 29900 16100 23000 23703.33 1.21 0 -12969 26200 24600 23600 22000 21000 24100 21500 14 6900 100 16100 50 1 13888217 3375 -21.50 67.13 12 0.93 -1130.00 362.00 47000 20231201 -48.30 21700 20241115 11.98 41850 -41.94 20240102 21700 11.98 20241115 45350 -46.42 20231221 21700 11.98 20241115 0.78 N 338220 100 13 억 168489 N N 804 N 00 N
9 20241210 091136 57 100.00 KOSDAQ N N N N N 23450 450 2 1.96 831528700 35668 7.22 23050 23550 23050 29900 16100 23000 23313.99 1.21 0 -6375 26200 24600 23600 22000 21000 24100 21500 14 6900 100 16100 50 1 13888217 3257 -20.75 64.78 12 0.26 -1130.00 362.00 47000 20231201 -50.11 21700 20241115 8.06 41850 -43.97 20240102 21700 8.06 20241115 45350 -48.29 20231221 21700 8.06 20241115 0.78 N 338220 100 13 억 168489 N N 804 N 00 N
10 20241209 161125 57 100.00 KOSDAQ N N N N N 23000 -2750 5 -10.68 11427961200 488240 166.15 25050 25200 22600 33450 18050 25750 23406.57 1.14 0 9433 28516 27132 26066 24682 23616 26600 24150 14 7700 100 18020 50 1 13888217 3194 -20.35 63.54 12 3.52 -1130.00 362.00 47000 20231201 -51.06 21700 20241115 5.99 41850 -45.04 20240102 21700 5.99 20241115 45350 -49.28 20231221 21700 5.99 20241115 0.77 N 338220 100 13 억 158053 N N 804 N 00 N
11 20241209 151127 57 100.00 KOSDAQ N N N N N 22850 -2900 5 -11.26 11037049300 471233 160.37 25050 25200 22600 33450 18050 25750 23421.63 1.14 0 11058 28516 27132 26066 24682 23616 26600 24150 14 7700 100 18020 50 1 13888217 3173 -20.22 63.12 12 3.39 -1130.00 362.00 47000 20231201 -51.38 21700 20241115 5.30 41850 -45.40 20240102 21700 5.30 20241115 45350 -49.61 20231221 21700 5.30 20241115 0.77 N 338220 100 13 억 158053 N N 1031 N 00 N
12 20241209 141127 57 100.00 KOSDAQ N N N N N 22850 -2900 5 -11.26 9990578200 425477 144.79 25050 25200 22600 33450 18050 25750 23480.88 1.14 0 4038 28516 27132 26066 24682 23616 26600 24150 14 7700 100 18020 50 1 13888217 3173 -20.22 63.12 12 3.06 -1130.00 362.00 47000 20231201 -51.38 21700 20241115 5.30 41850 -45.40 20240102 21700 5.30 20241115 45350 -49.61 20231221 21700 5.30 20241115 0.77 N 338220 100 13 억 158053 N N 1031 N 00 N