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
439580/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
20241210,161233,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11950,910,2,8.24,3548690610,300552,95.47,11120,12050,11120,14350,7730,11040,11812.24,4.95,0,74574,12453,11746,11393,10686,10333,11570,10510,11,3310,100,6840,10,1,11170221,1335,-47.42,2.80,12,2.69,-252.00,4264.00,75900,20231213,-84.26,9680,20240805,23.45,29450,-59.42,20241016,9680,23.45,20240805,75900,-84.26,20231213,9680,23.45,20240805,3.21,N,439580,100,11 억,,553013,N,N,24,N,00,N
20241210,151235,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11930,890,2,8.06,3444705530,291848,92.70,11120,12050,11120,14350,7730,11040,11808.35,4.95,0,72330,12453,11746,11393,10686,10333,11570,10510,11,3310,100,6840,10,1,11170221,1333,-47.34,2.80,12,2.61,-252.00,4264.00,75900,20231213,-84.28,9680,20240805,23.24,29450,-59.49,20241016,9680,23.24,20240805,75900,-84.28,20231213,9680,23.24,20240805,3.21,N,439580,100,11 억,,553013,N,N,0,N,00,N
20241210,141235,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11920,880,2,7.97,3243019580,274903,87.32,11120,12050,11120,14350,7730,11040,11802.51,4.95,0,66156,12453,11746,11393,10686,10333,11570,10510,11,3310,100,6840,10,1,11170221,1331,-47.30,2.80,12,2.46,-252.00,4264.00,75900,20231213,-84.30,9680,20240805,23.14,29450,-59.52,20241016,9680,23.14,20240805,75900,-84.30,20231213,9680,23.14,20240805,3.21,N,439580,100,11 억,,553013,N,N,0,N,00,N
20241210,131237,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11800,760,2,6.88,3028864300,256998,81.63,11120,12050,11120,14350,7730,11040,11791.41,4.95,0,62709,12453,11746,11393,10686,10333,11570,10510,11,3310,100,6840,10,1,11170221,1318,-46.83,2.77,12,2.30,-252.00,4264.00,75900,20231213,-84.45,9680,20240805,21.90,29450,-59.93,20241016,9680,21.90,20240805,75900,-84.45,20231213,9680,21.90,20240805,3.21,N,439580,100,11 억,,553013,N,N,0,N,00,N
20241210,121234,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11810,770,2,6.97,2849386690,241799,76.80,11120,12050,11120,14350,7730,11040,11790.32,4.95,0,54656,12453,11746,11393,10686,10333,11570,10510,11,3310,100,6840,10,1,11170221,1319,-46.87,2.77,12,2.16,-252.00,4264.00,75900,20231213,-84.44,9680,20240805,22.00,29450,-59.90,20241016,9680,22.00,20240805,75900,-84.44,20231213,9680,22.00,20240805,3.21,N,439580,100,11 억,,553013,N,N,0,N,00,N
20241210,111234,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,12000,960,2,8.70,2688533430,228317,72.52,11120,12050,11120,14350,7730,11040,11781.94,4.95,0,50813,12453,11746,11393,10686,10333,11570,10510,11,3310,100,6840,10,1,11170221,1340,-47.62,2.81,12,2.04,-252.00,4264.00,75900,20231213,-84.19,9680,20240805,23.97,29450,-59.25,20241016,9680,23.97,20240805,75900,-84.19,20231213,9680,23.97,20240805,3.21,N,439580,100,11 억,,553013,N,N,0,N,00,N
20241210,101235,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11800,760,2,6.88,2025125690,172789,54.88,11120,11950,11120,14350,7730,11040,11728.19,4.95,0,22185,12453,11746,11393,10686,10333,11570,10510,11,3310,100,6840,10,1,11170221,1318,-46.83,2.77,12,1.55,-252.00,4264.00,75900,20231213,-84.45,9680,20240805,21.90,29450,-59.93,20241016,9680,21.90,20240805,75900,-84.45,20231213,9680,21.90,20240805,3.21,N,439580,100,11 억,,553013,N,N,0,N,00,N
20241210,091243,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11630,590,2,5.34,486790750,42664,13.55,11120,11640,11120,14350,7730,11040,11428.07,4.95,0,22791,12453,11746,11393,10686,10333,11570,10510,11,3310,100,6840,10,1,11170221,1299,-46.15,2.73,12,0.38,-252.00,4264.00,75900,20231213,-84.68,9680,20240805,20.14,29450,-60.51,20241016,9680,20.14,20240805,75900,-84.68,20231213,9680,20.14,20240805,3.21,N,439580,100,11 억,,553013,N,N,0,N,00,N
20241209,161231,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11040,-1280,5,-10.39,3436981440,302128,110.67,11900,12100,11040,16010,8630,12320,11379.60,4.44,0,57656,13420,12870,12490,11940,11560,12680,11750,11,3690,100,7630,10,1,11170221,1233,-43.81,2.59,12,2.70,-252.00,4264.00,75900,20231213,-85.45,9680,20240805,14.05,29450,-62.51,20241016,9680,14.05,20240805,75900,-85.45,20231213,9680,14.05,20240805,3.30,N,439580,100,11 억,,495613,N,N,9,N,00,N
20241209,151233,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11060,-1260,5,-10.23,3150380450,276190,101.17,11900,12100,11040,16010,8630,12320,11406.57,4.44,0,55990,13420,12870,12490,11940,11560,12680,11750,11,3690,100,7630,10,1,11170221,1235,-43.89,2.59,12,2.47,-252.00,4264.00,75900,20231213,-85.43,9680,20240805,14.26,29450,-62.44,20241016,9680,14.26,20240805,75900,-85.43,20231213,9680,14.26,20240805,3.30,N,439580,100,11 억,,495613,N,N,9,N,00,N
20241209,141231,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11250,-1070,5,-8.69,2619491230,228343,83.64,11900,12100,11170,16010,8630,12320,11471.73,4.44,0,44202,13420,12870,12490,11940,11560,12680,11750,11,3690,100,7630,10,1,11170221,1257,-44.64,2.64,12,2.04,-252.00,4264.00,75900,20231213,-85.18,9680,20240805,16.22,29450,-61.80,20241016,9680,16.22,20240805,75900,-85.18,20231213,9680,16.22,20240805,3.30,N,439580,100,11 억,,495613,N,N,9,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 161233 55 40.00 KOSDAQ 유통 N N N Y 40 N 11950 910 2 8.24 3548690610 300552 95.47 11120 12050 11120 14350 7730 11040 11812.24 4.95 0 74574 12453 11746 11393 10686 10333 11570 10510 11 3310 100 6840 10 1 11170221 1335 -47.42 2.80 12 2.69 -252.00 4264.00 75900 20231213 -84.26 9680 20240805 23.45 29450 -59.42 20241016 9680 23.45 20240805 75900 -84.26 20231213 9680 23.45 20240805 3.21 N 439580 100 11 억 553013 N N 24 N 00 N
3 20241210 151235 55 40.00 KOSDAQ 유통 N N N Y 40 N 11930 890 2 8.06 3444705530 291848 92.70 11120 12050 11120 14350 7730 11040 11808.35 4.95 0 72330 12453 11746 11393 10686 10333 11570 10510 11 3310 100 6840 10 1 11170221 1333 -47.34 2.80 12 2.61 -252.00 4264.00 75900 20231213 -84.28 9680 20240805 23.24 29450 -59.49 20241016 9680 23.24 20240805 75900 -84.28 20231213 9680 23.24 20240805 3.21 N 439580 100 11 억 553013 N N 0 N 00 N
4 20241210 141235 55 40.00 KOSDAQ 유통 N N N Y 40 N 11920 880 2 7.97 3243019580 274903 87.32 11120 12050 11120 14350 7730 11040 11802.51 4.95 0 66156 12453 11746 11393 10686 10333 11570 10510 11 3310 100 6840 10 1 11170221 1331 -47.30 2.80 12 2.46 -252.00 4264.00 75900 20231213 -84.30 9680 20240805 23.14 29450 -59.52 20241016 9680 23.14 20240805 75900 -84.30 20231213 9680 23.14 20240805 3.21 N 439580 100 11 억 553013 N N 0 N 00 N
5 20241210 131237 55 40.00 KOSDAQ 유통 N N N Y 40 N 11800 760 2 6.88 3028864300 256998 81.63 11120 12050 11120 14350 7730 11040 11791.41 4.95 0 62709 12453 11746 11393 10686 10333 11570 10510 11 3310 100 6840 10 1 11170221 1318 -46.83 2.77 12 2.30 -252.00 4264.00 75900 20231213 -84.45 9680 20240805 21.90 29450 -59.93 20241016 9680 21.90 20240805 75900 -84.45 20231213 9680 21.90 20240805 3.21 N 439580 100 11 억 553013 N N 0 N 00 N
6 20241210 121234 55 40.00 KOSDAQ 유통 N N N Y 40 N 11810 770 2 6.97 2849386690 241799 76.80 11120 12050 11120 14350 7730 11040 11790.32 4.95 0 54656 12453 11746 11393 10686 10333 11570 10510 11 3310 100 6840 10 1 11170221 1319 -46.87 2.77 12 2.16 -252.00 4264.00 75900 20231213 -84.44 9680 20240805 22.00 29450 -59.90 20241016 9680 22.00 20240805 75900 -84.44 20231213 9680 22.00 20240805 3.21 N 439580 100 11 억 553013 N N 0 N 00 N
7 20241210 111234 55 40.00 KOSDAQ 유통 N N N Y 40 N 12000 960 2 8.70 2688533430 228317 72.52 11120 12050 11120 14350 7730 11040 11781.94 4.95 0 50813 12453 11746 11393 10686 10333 11570 10510 11 3310 100 6840 10 1 11170221 1340 -47.62 2.81 12 2.04 -252.00 4264.00 75900 20231213 -84.19 9680 20240805 23.97 29450 -59.25 20241016 9680 23.97 20240805 75900 -84.19 20231213 9680 23.97 20240805 3.21 N 439580 100 11 억 553013 N N 0 N 00 N
8 20241210 101235 55 40.00 KOSDAQ 유통 N N N Y 40 N 11800 760 2 6.88 2025125690 172789 54.88 11120 11950 11120 14350 7730 11040 11728.19 4.95 0 22185 12453 11746 11393 10686 10333 11570 10510 11 3310 100 6840 10 1 11170221 1318 -46.83 2.77 12 1.55 -252.00 4264.00 75900 20231213 -84.45 9680 20240805 21.90 29450 -59.93 20241016 9680 21.90 20240805 75900 -84.45 20231213 9680 21.90 20240805 3.21 N 439580 100 11 억 553013 N N 0 N 00 N
9 20241210 091243 55 40.00 KOSDAQ 유통 N N N Y 40 N 11630 590 2 5.34 486790750 42664 13.55 11120 11640 11120 14350 7730 11040 11428.07 4.95 0 22791 12453 11746 11393 10686 10333 11570 10510 11 3310 100 6840 10 1 11170221 1299 -46.15 2.73 12 0.38 -252.00 4264.00 75900 20231213 -84.68 9680 20240805 20.14 29450 -60.51 20241016 9680 20.14 20240805 75900 -84.68 20231213 9680 20.14 20240805 3.21 N 439580 100 11 억 553013 N N 0 N 00 N
10 20241209 161231 55 40.00 KOSDAQ 유통 N N N Y 40 N 11040 -1280 5 -10.39 3436981440 302128 110.67 11900 12100 11040 16010 8630 12320 11379.60 4.44 0 57656 13420 12870 12490 11940 11560 12680 11750 11 3690 100 7630 10 1 11170221 1233 -43.81 2.59 12 2.70 -252.00 4264.00 75900 20231213 -85.45 9680 20240805 14.05 29450 -62.51 20241016 9680 14.05 20240805 75900 -85.45 20231213 9680 14.05 20240805 3.30 N 439580 100 11 억 495613 N N 9 N 00 N
11 20241209 151233 55 40.00 KOSDAQ 유통 N N N Y 40 N 11060 -1260 5 -10.23 3150380450 276190 101.17 11900 12100 11040 16010 8630 12320 11406.57 4.44 0 55990 13420 12870 12490 11940 11560 12680 11750 11 3690 100 7630 10 1 11170221 1235 -43.89 2.59 12 2.47 -252.00 4264.00 75900 20231213 -85.43 9680 20240805 14.26 29450 -62.44 20241016 9680 14.26 20240805 75900 -85.43 20231213 9680 14.26 20240805 3.30 N 439580 100 11 억 495613 N N 9 N 00 N
12 20241209 141231 55 40.00 KOSDAQ 유통 N N N Y 40 N 11250 -1070 5 -8.69 2619491230 228343 83.64 11900 12100 11170 16010 8630 12320 11471.73 4.44 0 44202 13420 12870 12490 11940 11560 12680 11750 11 3690 100 7630 10 1 11170221 1257 -44.64 2.64 12 2.04 -252.00 4264.00 75900 20231213 -85.18 9680 20240805 16.22 29450 -61.80 20241016 9680 16.22 20240805 75900 -85.18 20231213 9680 16.22 20240805 3.30 N 439580 100 11 억 495613 N N 9 N 00 N