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
094480/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
20241210,160716,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,7950,1200,2,17.78,42874931810,5505534,376.15,6720,8340,6720,8770,4730,6750,7786.87,1.76,0,57730,8110,7430,7090,6410,6070,7260,6240,196,2020,500,4180,10,1,39229838,3119,-7950.00,2.74,12,14.03,-1.00,2897.00,14200,20231207,-44.01,5480,20240708,45.07,12350,-35.63,20240103,5480,45.07,20240708,13100,-39.31,20231214,5480,45.07,20240708,5.92,N,094480,500,196 억,,690553,N,N,82,N,00,N
20241210,150717,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,7860,1110,2,16.44,40316814740,5182665,354.09,6720,8340,6720,8770,4730,6750,7779.17,1.76,0,33234,8110,7430,7090,6410,6070,7260,6240,196,2020,500,4180,10,1,39229838,3083,-7860.00,2.71,12,13.21,-1.00,2897.00,14200,20231207,-44.65,5480,20240708,43.43,12350,-36.36,20240103,5480,43.43,20240708,13100,-40.00,20231214,5480,43.43,20240708,5.92,N,094480,500,196 억,,690553,N,N,142,N,00,N
20241210,140717,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,8030,1280,2,18.96,31623781280,4076640,278.53,6720,8340,6720,8770,4730,6750,7757.32,1.76,0,6716,8110,7430,7090,6410,6070,7260,6240,196,2020,500,4180,10,1,39229838,3150,-8030.00,2.77,12,10.39,-1.00,2897.00,14200,20231207,-43.45,5480,20240708,46.53,12350,-34.98,20240103,5480,46.53,20240708,13100,-38.70,20231214,5480,46.53,20240708,5.92,N,094480,500,196 억,,690553,N,N,142,N,00,N
20241210,130716,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,7150,400,2,5.93,4865540490,690148,47.15,6720,7190,6720,8770,4730,6750,7050.01,1.76,0,145771,8110,7430,7090,6410,6070,7260,6240,196,2020,500,4180,10,1,39229838,2805,-7150.00,2.47,12,1.76,-1.00,2897.00,14200,20231207,-49.65,5480,20240708,30.47,12350,-42.11,20240103,5480,30.47,20240708,13100,-45.42,20231214,5480,30.47,20240708,5.92,N,094480,500,196 억,,690553,N,N,142,N,00,N
20241210,120716,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,7090,340,2,5.04,4309813760,611593,41.79,6720,7190,6720,8770,4730,6750,7046.88,1.76,0,116127,8110,7430,7090,6410,6070,7260,6240,196,2020,500,4180,10,1,39229838,2781,-7090.00,2.45,12,1.56,-1.00,2897.00,14200,20231207,-50.07,5480,20240708,29.38,12350,-42.59,20240103,5480,29.38,20240708,13100,-45.88,20231214,5480,29.38,20240708,5.92,N,094480,500,196 억,,690553,N,N,142,N,00,N
20241210,110716,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,7150,400,2,5.93,3793963060,539405,36.85,6720,7170,6720,8770,4730,6750,7033.63,1.76,0,122091,8110,7430,7090,6410,6070,7260,6240,196,2020,500,4180,10,1,39229838,2805,-7150.00,2.47,12,1.37,-1.00,2897.00,14200,20231207,-49.65,5480,20240708,30.47,12350,-42.11,20240103,5480,30.47,20240708,13100,-45.42,20231214,5480,30.47,20240708,5.92,N,094480,500,196 억,,690553,N,N,142,N,00,N
20241210,100716,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,7140,390,2,5.78,3165200210,451349,30.84,6720,7150,6720,8770,4730,6750,7012.78,1.76,0,85081,8110,7430,7090,6410,6070,7260,6240,196,2020,500,4180,10,1,39229838,2801,-7140.00,2.46,12,1.15,-1.00,2897.00,14200,20231207,-49.72,5480,20240708,30.29,12350,-42.19,20240103,5480,30.29,20240708,13100,-45.50,20231214,5480,30.29,20240708,5.92,N,094480,500,196 억,,690553,N,N,142,N,00,N
20241210,090721,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,7040,290,2,4.30,1230219900,177673,12.14,6720,7060,6720,8770,4730,6750,6924.10,1.76,0,60861,8110,7430,7090,6410,6070,7260,6240,196,2020,500,4180,10,1,39229838,2762,-7040.00,2.43,12,0.45,-1.00,2897.00,14200,20231207,-50.42,5480,20240708,28.47,12350,-43.00,20240103,5480,28.47,20240708,13100,-46.26,20231214,5480,28.47,20240708,5.92,N,094480,500,196 억,,690553,N,N,142,N,00,N
20241209,160713,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,6750,-1170,5,-14.77,10295968180,1424588,105.22,7600,7770,6750,10290,5550,7920,7229.30,1.73,0,13951,8733,8326,8073,7666,7413,8200,7540,196,2370,500,4910,10,1,39229838,2648,-6750.00,2.33,12,3.63,-1.00,2897.00,14200,20231207,-52.46,5480,20240708,23.18,12350,-45.34,20240103,5480,23.18,20240708,13100,-48.47,20231214,5480,23.18,20240708,5.86,N,094480,500,196 억,,676864,N,N,142,N,00,N
20241209,150714,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,6890,-1030,5,-13.01,9609763900,1323737,97.77,7600,7770,6800,10290,5550,7920,7259.57,1.73,0,1290,8733,8326,8073,7666,7413,8200,7540,196,2370,500,4910,10,1,39229838,2703,-6890.00,2.38,12,3.37,-1.00,2897.00,14200,20231207,-51.48,5480,20240708,25.73,12350,-44.21,20240103,5480,25.73,20240708,13100,-47.40,20231214,5480,25.73,20240708,5.86,N,094480,500,196 억,,676864,N,N,61,N,00,N
20241209,140715,55,40.00,KOSDAQ,,,N,N,N,Y,40,N,6970,-950,5,-11.99,8048635270,1096947,81.02,7600,7770,6950,10290,5550,7920,7337.31,1.73,0,646,8733,8326,8073,7666,7413,8200,7540,196,2370,500,4910,10,1,39229838,2734,-6970.00,2.41,12,2.80,-1.00,2897.00,14200,20231207,-50.92,5480,20240708,27.19,12350,-43.56,20240103,5480,27.19,20240708,13100,-46.79,20231214,5480,27.19,20240708,5.86,N,094480,500,196 억,,676864,N,N,61,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 160716 55 40.00 KOSDAQ N N N Y 40 N 7950 1200 2 17.78 42874931810 5505534 376.15 6720 8340 6720 8770 4730 6750 7786.87 1.76 0 57730 8110 7430 7090 6410 6070 7260 6240 196 2020 500 4180 10 1 39229838 3119 -7950.00 2.74 12 14.03 -1.00 2897.00 14200 20231207 -44.01 5480 20240708 45.07 12350 -35.63 20240103 5480 45.07 20240708 13100 -39.31 20231214 5480 45.07 20240708 5.92 N 094480 500 196 억 690553 N N 82 N 00 N
3 20241210 150717 55 40.00 KOSDAQ N N N Y 40 N 7860 1110 2 16.44 40316814740 5182665 354.09 6720 8340 6720 8770 4730 6750 7779.17 1.76 0 33234 8110 7430 7090 6410 6070 7260 6240 196 2020 500 4180 10 1 39229838 3083 -7860.00 2.71 12 13.21 -1.00 2897.00 14200 20231207 -44.65 5480 20240708 43.43 12350 -36.36 20240103 5480 43.43 20240708 13100 -40.00 20231214 5480 43.43 20240708 5.92 N 094480 500 196 억 690553 N N 142 N 00 N
4 20241210 140717 55 40.00 KOSDAQ N N N Y 40 N 8030 1280 2 18.96 31623781280 4076640 278.53 6720 8340 6720 8770 4730 6750 7757.32 1.76 0 6716 8110 7430 7090 6410 6070 7260 6240 196 2020 500 4180 10 1 39229838 3150 -8030.00 2.77 12 10.39 -1.00 2897.00 14200 20231207 -43.45 5480 20240708 46.53 12350 -34.98 20240103 5480 46.53 20240708 13100 -38.70 20231214 5480 46.53 20240708 5.92 N 094480 500 196 억 690553 N N 142 N 00 N
5 20241210 130716 55 40.00 KOSDAQ N N N Y 40 N 7150 400 2 5.93 4865540490 690148 47.15 6720 7190 6720 8770 4730 6750 7050.01 1.76 0 145771 8110 7430 7090 6410 6070 7260 6240 196 2020 500 4180 10 1 39229838 2805 -7150.00 2.47 12 1.76 -1.00 2897.00 14200 20231207 -49.65 5480 20240708 30.47 12350 -42.11 20240103 5480 30.47 20240708 13100 -45.42 20231214 5480 30.47 20240708 5.92 N 094480 500 196 억 690553 N N 142 N 00 N
6 20241210 120716 55 40.00 KOSDAQ N N N Y 40 N 7090 340 2 5.04 4309813760 611593 41.79 6720 7190 6720 8770 4730 6750 7046.88 1.76 0 116127 8110 7430 7090 6410 6070 7260 6240 196 2020 500 4180 10 1 39229838 2781 -7090.00 2.45 12 1.56 -1.00 2897.00 14200 20231207 -50.07 5480 20240708 29.38 12350 -42.59 20240103 5480 29.38 20240708 13100 -45.88 20231214 5480 29.38 20240708 5.92 N 094480 500 196 억 690553 N N 142 N 00 N
7 20241210 110716 55 40.00 KOSDAQ N N N Y 40 N 7150 400 2 5.93 3793963060 539405 36.85 6720 7170 6720 8770 4730 6750 7033.63 1.76 0 122091 8110 7430 7090 6410 6070 7260 6240 196 2020 500 4180 10 1 39229838 2805 -7150.00 2.47 12 1.37 -1.00 2897.00 14200 20231207 -49.65 5480 20240708 30.47 12350 -42.11 20240103 5480 30.47 20240708 13100 -45.42 20231214 5480 30.47 20240708 5.92 N 094480 500 196 억 690553 N N 142 N 00 N
8 20241210 100716 55 40.00 KOSDAQ N N N Y 40 N 7140 390 2 5.78 3165200210 451349 30.84 6720 7150 6720 8770 4730 6750 7012.78 1.76 0 85081 8110 7430 7090 6410 6070 7260 6240 196 2020 500 4180 10 1 39229838 2801 -7140.00 2.46 12 1.15 -1.00 2897.00 14200 20231207 -49.72 5480 20240708 30.29 12350 -42.19 20240103 5480 30.29 20240708 13100 -45.50 20231214 5480 30.29 20240708 5.92 N 094480 500 196 억 690553 N N 142 N 00 N
9 20241210 090721 55 40.00 KOSDAQ N N N Y 40 N 7040 290 2 4.30 1230219900 177673 12.14 6720 7060 6720 8770 4730 6750 6924.10 1.76 0 60861 8110 7430 7090 6410 6070 7260 6240 196 2020 500 4180 10 1 39229838 2762 -7040.00 2.43 12 0.45 -1.00 2897.00 14200 20231207 -50.42 5480 20240708 28.47 12350 -43.00 20240103 5480 28.47 20240708 13100 -46.26 20231214 5480 28.47 20240708 5.92 N 094480 500 196 억 690553 N N 142 N 00 N
10 20241209 160713 55 40.00 KOSDAQ N N N Y 40 N 6750 -1170 5 -14.77 10295968180 1424588 105.22 7600 7770 6750 10290 5550 7920 7229.30 1.73 0 13951 8733 8326 8073 7666 7413 8200 7540 196 2370 500 4910 10 1 39229838 2648 -6750.00 2.33 12 3.63 -1.00 2897.00 14200 20231207 -52.46 5480 20240708 23.18 12350 -45.34 20240103 5480 23.18 20240708 13100 -48.47 20231214 5480 23.18 20240708 5.86 N 094480 500 196 억 676864 N N 142 N 00 N
11 20241209 150714 55 40.00 KOSDAQ N N N Y 40 N 6890 -1030 5 -13.01 9609763900 1323737 97.77 7600 7770 6800 10290 5550 7920 7259.57 1.73 0 1290 8733 8326 8073 7666 7413 8200 7540 196 2370 500 4910 10 1 39229838 2703 -6890.00 2.38 12 3.37 -1.00 2897.00 14200 20231207 -51.48 5480 20240708 25.73 12350 -44.21 20240103 5480 25.73 20240708 13100 -47.40 20231214 5480 25.73 20240708 5.86 N 094480 500 196 억 676864 N N 61 N 00 N
12 20241209 140715 55 40.00 KOSDAQ N N N Y 40 N 6970 -950 5 -11.99 8048635270 1096947 81.02 7600 7770 6950 10290 5550 7920 7337.31 1.73 0 646 8733 8326 8073 7666 7413 8200 7540 196 2370 500 4910 10 1 39229838 2734 -6970.00 2.41 12 2.80 -1.00 2897.00 14200 20231207 -50.92 5480 20240708 27.19 12350 -43.56 20240103 5480 27.19 20240708 13100 -46.79 20231214 5480 27.19 20240708 5.86 N 094480 500 196 억 676864 N N 61 N 00 N