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
434480/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
20241210,161230,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3115,320,2,11.45,1353588720,433242,244.00,2795,3365,2795,3630,1960,2795,3124.44,1.64,0,18511,3238,3016,2898,2676,2558,2957,2617,12,835,100,1730,5,1,12253300,382,-26.85,1.10,12,3.54,-116.00,2827.00,8300,20240403,-62.47,2780,20241209,12.05,8300,-62.47,20240403,2780,12.05,20241209,8300,-62.47,20240403,2780,12.05,20241209,4.54,N,434480,100,12 억,,200980,N,N,0,N,00,N
20241210,151232,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3100,305,2,10.91,1316090580,421184,237.21,2795,3365,2795,3630,1960,2795,3124.86,1.64,0,9014,3238,3016,2898,2676,2558,2957,2617,12,835,100,1730,5,1,12253300,380,-26.72,1.10,12,3.44,-116.00,2827.00,8300,20240403,-62.65,2780,20241209,11.51,8300,-62.65,20240403,2780,11.51,20241209,8300,-62.65,20240403,2780,11.51,20241209,4.54,N,434480,100,12 억,,200980,N,N,0,N,00,N
20241210,141232,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3130,335,2,11.99,1238009425,395889,222.96,2795,3365,2795,3630,1960,2795,3127.29,1.64,0,2001,3238,3016,2898,2676,2558,2957,2617,12,835,100,1730,5,1,12253300,384,-26.98,1.11,12,3.23,-116.00,2827.00,8300,20240403,-62.29,2780,20241209,12.59,8300,-62.29,20240403,2780,12.59,20241209,8300,-62.29,20240403,2780,12.59,20241209,4.54,N,434480,100,12 억,,200980,N,N,0,N,00,N
20241210,131234,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3090,295,2,10.55,1157612785,370276,208.54,2795,3365,2795,3630,1960,2795,3126.49,1.64,0,9652,3238,3016,2898,2676,2558,2957,2617,12,835,100,1730,5,1,12253300,379,-26.64,1.09,12,3.02,-116.00,2827.00,8300,20240403,-62.77,2780,20241209,11.15,8300,-62.77,20240403,2780,11.15,20241209,8300,-62.77,20240403,2780,11.15,20241209,4.54,N,434480,100,12 억,,200980,N,N,0,N,00,N
20241210,121231,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3065,270,2,9.66,1136225780,363330,204.62,2795,3365,2795,3630,1960,2795,3127.39,1.64,0,6264,3238,3016,2898,2676,2558,2957,2617,12,835,100,1730,5,1,12253300,376,-26.42,1.08,12,2.97,-116.00,2827.00,8300,20240403,-63.07,2780,20241209,10.25,8300,-63.07,20240403,2780,10.25,20241209,8300,-63.07,20240403,2780,10.25,20241209,4.54,N,434480,100,12 억,,200980,N,N,0,N,00,N
20241210,111231,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3065,270,2,9.66,1059472825,338292,190.52,2795,3365,2795,3630,1960,2795,3131.98,1.64,0,-4897,3238,3016,2898,2676,2558,2957,2617,12,835,100,1730,5,1,12253300,376,-26.42,1.08,12,2.76,-116.00,2827.00,8300,20240403,-63.07,2780,20241209,10.25,8300,-63.07,20240403,2780,10.25,20241209,8300,-63.07,20240403,2780,10.25,20241209,4.54,N,434480,100,12 억,,200980,N,N,0,N,00,N
20241210,101232,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3070,275,2,9.84,131683615,44487,25.05,2795,3080,2795,3630,1960,2795,2960.61,1.64,0,22116,3238,3016,2898,2676,2558,2957,2617,12,835,100,1730,5,1,12253300,376,-26.47,1.09,12,0.36,-116.00,2827.00,8300,20240403,-63.01,2780,20241209,10.43,8300,-63.01,20240403,2780,10.43,20241209,8300,-63.01,20240403,2780,10.43,20241209,4.54,N,434480,100,12 억,,200980,N,N,0,N,00,N
20241210,091240,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2950,155,2,5.55,47901405,16778,9.45,2795,2950,2795,3630,1960,2795,2855.55,1.64,0,7413,3238,3016,2898,2676,2558,2957,2617,12,835,100,1730,5,1,12253300,361,-25.43,1.04,12,0.14,-116.00,2827.00,8300,20240403,-64.46,2780,20241209,6.12,8300,-64.46,20240403,2780,6.12,20241209,8300,-64.46,20240403,2780,6.12,20241209,4.54,N,434480,100,12 억,,200980,N,N,0,N,00,N
20241209,161228,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2795,-340,5,-10.85,503801805,173396,146.58,3045,3120,2780,4075,2195,3135,2905.53,1.74,0,-12554,3561,3347,3186,2972,2811,3267,2892,12,940,100,1940,5,1,12253300,342,-24.09,0.99,12,1.42,-116.00,2827.00,8300,20240403,-66.33,2780,20241209,0.54,8300,-66.33,20240403,2780,0.54,20241209,8300,-66.33,20240403,2780,0.54,20241209,4.54,N,434480,100,12 억,,213489,N,N,0,N,00,N
20241209,151230,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2785,-350,5,-11.16,474919965,163049,137.84,3045,3120,2785,4075,2195,3135,2912.74,1.74,0,-13895,3561,3347,3186,2972,2811,3267,2892,12,940,100,1940,5,1,12253300,341,-24.01,0.99,12,1.33,-116.00,2827.00,8300,20240403,-66.45,2785,20241209,0.00,8300,-66.45,20240403,2785,0.00,20241209,8300,-66.45,20240403,2785,0.00,20241209,4.54,N,434480,100,12 억,,213489,N,N,0,N,00,N
20241209,141228,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2835,-300,5,-9.57,377810310,128548,108.67,3045,3120,2815,4075,2195,3135,2939.06,1.74,0,-23665,3561,3347,3186,2972,2811,3267,2892,12,940,100,1940,5,1,12253300,347,-24.44,1.00,12,1.05,-116.00,2827.00,8300,20240403,-65.84,2815,20241209,0.71,8300,-65.84,20240403,2815,0.71,20241209,8300,-65.84,20240403,2815,0.71,20241209,4.54,N,434480,100,12 억,,213489,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 161230 57 100.00 KOSDAQ N N N N N 3115 320 2 11.45 1353588720 433242 244.00 2795 3365 2795 3630 1960 2795 3124.44 1.64 0 18511 3238 3016 2898 2676 2558 2957 2617 12 835 100 1730 5 1 12253300 382 -26.85 1.10 12 3.54 -116.00 2827.00 8300 20240403 -62.47 2780 20241209 12.05 8300 -62.47 20240403 2780 12.05 20241209 8300 -62.47 20240403 2780 12.05 20241209 4.54 N 434480 100 12 억 200980 N N 0 N 00 N
3 20241210 151232 57 100.00 KOSDAQ N N N N N 3100 305 2 10.91 1316090580 421184 237.21 2795 3365 2795 3630 1960 2795 3124.86 1.64 0 9014 3238 3016 2898 2676 2558 2957 2617 12 835 100 1730 5 1 12253300 380 -26.72 1.10 12 3.44 -116.00 2827.00 8300 20240403 -62.65 2780 20241209 11.51 8300 -62.65 20240403 2780 11.51 20241209 8300 -62.65 20240403 2780 11.51 20241209 4.54 N 434480 100 12 억 200980 N N 0 N 00 N
4 20241210 141232 57 100.00 KOSDAQ N N N N N 3130 335 2 11.99 1238009425 395889 222.96 2795 3365 2795 3630 1960 2795 3127.29 1.64 0 2001 3238 3016 2898 2676 2558 2957 2617 12 835 100 1730 5 1 12253300 384 -26.98 1.11 12 3.23 -116.00 2827.00 8300 20240403 -62.29 2780 20241209 12.59 8300 -62.29 20240403 2780 12.59 20241209 8300 -62.29 20240403 2780 12.59 20241209 4.54 N 434480 100 12 억 200980 N N 0 N 00 N
5 20241210 131234 57 100.00 KOSDAQ N N N N N 3090 295 2 10.55 1157612785 370276 208.54 2795 3365 2795 3630 1960 2795 3126.49 1.64 0 9652 3238 3016 2898 2676 2558 2957 2617 12 835 100 1730 5 1 12253300 379 -26.64 1.09 12 3.02 -116.00 2827.00 8300 20240403 -62.77 2780 20241209 11.15 8300 -62.77 20240403 2780 11.15 20241209 8300 -62.77 20240403 2780 11.15 20241209 4.54 N 434480 100 12 억 200980 N N 0 N 00 N
6 20241210 121231 57 100.00 KOSDAQ N N N N N 3065 270 2 9.66 1136225780 363330 204.62 2795 3365 2795 3630 1960 2795 3127.39 1.64 0 6264 3238 3016 2898 2676 2558 2957 2617 12 835 100 1730 5 1 12253300 376 -26.42 1.08 12 2.97 -116.00 2827.00 8300 20240403 -63.07 2780 20241209 10.25 8300 -63.07 20240403 2780 10.25 20241209 8300 -63.07 20240403 2780 10.25 20241209 4.54 N 434480 100 12 억 200980 N N 0 N 00 N
7 20241210 111231 57 100.00 KOSDAQ N N N N N 3065 270 2 9.66 1059472825 338292 190.52 2795 3365 2795 3630 1960 2795 3131.98 1.64 0 -4897 3238 3016 2898 2676 2558 2957 2617 12 835 100 1730 5 1 12253300 376 -26.42 1.08 12 2.76 -116.00 2827.00 8300 20240403 -63.07 2780 20241209 10.25 8300 -63.07 20240403 2780 10.25 20241209 8300 -63.07 20240403 2780 10.25 20241209 4.54 N 434480 100 12 억 200980 N N 0 N 00 N
8 20241210 101232 57 100.00 KOSDAQ N N N N N 3070 275 2 9.84 131683615 44487 25.05 2795 3080 2795 3630 1960 2795 2960.61 1.64 0 22116 3238 3016 2898 2676 2558 2957 2617 12 835 100 1730 5 1 12253300 376 -26.47 1.09 12 0.36 -116.00 2827.00 8300 20240403 -63.01 2780 20241209 10.43 8300 -63.01 20240403 2780 10.43 20241209 8300 -63.01 20240403 2780 10.43 20241209 4.54 N 434480 100 12 억 200980 N N 0 N 00 N
9 20241210 091240 57 100.00 KOSDAQ N N N N N 2950 155 2 5.55 47901405 16778 9.45 2795 2950 2795 3630 1960 2795 2855.55 1.64 0 7413 3238 3016 2898 2676 2558 2957 2617 12 835 100 1730 5 1 12253300 361 -25.43 1.04 12 0.14 -116.00 2827.00 8300 20240403 -64.46 2780 20241209 6.12 8300 -64.46 20240403 2780 6.12 20241209 8300 -64.46 20240403 2780 6.12 20241209 4.54 N 434480 100 12 억 200980 N N 0 N 00 N
10 20241209 161228 57 100.00 KOSDAQ 신저가 N N N N N 2795 -340 5 -10.85 503801805 173396 146.58 3045 3120 2780 4075 2195 3135 2905.53 1.74 0 -12554 3561 3347 3186 2972 2811 3267 2892 12 940 100 1940 5 1 12253300 342 -24.09 0.99 12 1.42 -116.00 2827.00 8300 20240403 -66.33 2780 20241209 0.54 8300 -66.33 20240403 2780 0.54 20241209 8300 -66.33 20240403 2780 0.54 20241209 4.54 N 434480 100 12 억 213489 N N 0 N 00 N
11 20241209 151230 57 100.00 KOSDAQ 신저가 N N N N N 2785 -350 5 -11.16 474919965 163049 137.84 3045 3120 2785 4075 2195 3135 2912.74 1.74 0 -13895 3561 3347 3186 2972 2811 3267 2892 12 940 100 1940 5 1 12253300 341 -24.01 0.99 12 1.33 -116.00 2827.00 8300 20240403 -66.45 2785 20241209 0.00 8300 -66.45 20240403 2785 0.00 20241209 8300 -66.45 20240403 2785 0.00 20241209 4.54 N 434480 100 12 억 213489 N N 0 N 00 N
12 20241209 141228 57 100.00 KOSDAQ 신저가 N N N N N 2835 -300 5 -9.57 377810310 128548 108.67 3045 3120 2815 4075 2195 3135 2939.06 1.74 0 -23665 3561 3347 3186 2972 2811 3267 2892 12 940 100 1940 5 1 12253300 347 -24.44 1.00 12 1.05 -116.00 2827.00 8300 20240403 -65.84 2815 20241209 0.71 8300 -65.84 20240403 2815 0.71 20241209 8300 -65.84 20240403 2815 0.71 20241209 4.54 N 434480 100 12 억 213489 N N 0 N 00 N