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
192250/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
20241210,160902,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7150,520,2,7.84,115976110,16646,55.77,6510,7180,6510,8610,4650,6630,6967.21,1.12,0,5525,7196,6912,6756,6472,6316,6835,6395,71,1980,1000,4770,10,1,7067125,505,11.10,0.56,12,0.24,644.00,12676.00,17360,20240327,-58.81,6510,20241210,9.83,17360,-58.81,20240327,6510,9.83,20241210,9470,-24.50,20241101,826,765.62,20240806,2.66,N,192250,1000,70 억,,78907,N,N,0,N,00,N
20241210,150903,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7170,540,2,8.14,113878410,16353,54.79,6510,7170,6510,8610,4650,6630,6963.76,1.12,0,5511,7196,6912,6756,6472,6316,6835,6395,71,1980,1000,4770,10,1,7067125,507,11.13,0.57,12,0.23,644.00,12676.00,17360,20240327,-58.70,6510,20241210,10.14,17360,-58.70,20240327,6510,10.14,20241210,9470,-24.29,20241101,826,768.04,20240806,2.66,N,192250,1000,70 억,,78907,N,N,0,N,00,N
20241210,140902,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7150,520,2,7.84,101795140,14663,49.12,6510,7150,6510,8610,4650,6630,6942.31,1.12,0,4176,7196,6912,6756,6472,6316,6835,6395,71,1980,1000,4770,10,1,7067125,505,11.10,0.56,12,0.21,644.00,12676.00,17360,20240327,-58.81,6510,20241210,9.83,17360,-58.81,20240327,6510,9.83,20241210,9470,-24.50,20241101,826,765.62,20240806,2.66,N,192250,1000,70 억,,78907,N,N,0,N,00,N
20241210,130903,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7100,470,2,7.09,92127880,13304,44.57,6510,7110,6510,8610,4650,6630,6924.83,1.12,0,3405,7196,6912,6756,6472,6316,6835,6395,71,1980,1000,4770,10,1,7067125,502,11.02,0.56,12,0.19,644.00,12676.00,17360,20240327,-59.10,6510,20241210,9.06,17360,-59.10,20240327,6510,9.06,20241210,9470,-25.03,20241101,826,759.56,20240806,2.66,N,192250,1000,70 억,,78907,N,N,0,N,00,N
20241210,120902,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7100,470,2,7.09,88374720,12774,42.80,6510,7110,6510,8610,4650,6630,6918.33,1.12,0,3014,7196,6912,6756,6472,6316,6835,6395,71,1980,1000,4770,10,1,7067125,502,11.02,0.56,12,0.18,644.00,12676.00,17360,20240327,-59.10,6510,20241210,9.06,17360,-59.10,20240327,6510,9.06,20241210,9470,-25.03,20241101,826,759.56,20240806,2.66,N,192250,1000,70 억,,78907,N,N,0,N,00,N
20241210,110902,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7110,480,2,7.24,81964750,11865,39.75,6510,7110,6510,8610,4650,6630,6908.11,1.12,0,2866,7196,6912,6756,6472,6316,6835,6395,71,1980,1000,4770,10,1,7067125,502,11.04,0.56,12,0.17,644.00,12676.00,17360,20240327,-59.04,6510,20241210,9.22,17360,-59.04,20240327,6510,9.22,20241210,9470,-24.92,20241101,826,760.77,20240806,2.66,N,192250,1000,70 억,,78907,N,N,0,N,00,N
20241210,100903,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7040,410,2,6.18,65635470,9560,32.03,6510,7070,6510,8610,4650,6630,6865.63,1.12,0,2603,7196,6912,6756,6472,6316,6835,6395,71,1980,1000,4770,10,1,7067125,498,10.93,0.56,12,0.14,644.00,12676.00,17360,20240327,-59.45,6510,20241210,8.14,17360,-59.45,20240327,6510,8.14,20241210,9470,-25.66,20241101,826,752.30,20240806,2.66,N,192250,1000,70 억,,78907,N,N,0,N,00,N
20241210,090908,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7060,430,2,6.49,41328990,6082,20.38,6510,7070,6510,8610,4650,6630,6795.30,1.12,0,1128,7196,6912,6756,6472,6316,6835,6395,71,1980,1000,4770,10,1,7067125,499,10.96,0.56,12,0.09,644.00,12676.00,17360,20240327,-59.33,6510,20241210,8.45,17360,-59.33,20240327,6510,8.45,20241210,9470,-25.45,20241101,826,754.72,20240806,2.66,N,192250,1000,70 억,,78907,N,N,0,N,00,N
20241209,160859,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6630,-500,5,-7.01,199088330,29285,117.56,6800,7040,6600,9260,5000,7130,6799.57,1.10,0,1234,7750,7440,7180,6870,6610,7310,6740,71,2130,1000,5130,10,1,7067125,469,10.30,0.52,12,0.41,644.00,12676.00,17360,20240327,-61.81,6600,20241209,0.45,17360,-61.81,20240327,6600,0.45,20241209,9470,-29.99,20241101,826,702.66,20240806,2.66,N,192250,1000,70 억,,77664,N,N,0,N,00,N
20241209,150900,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6760,-370,5,-5.19,190362350,27972,112.29,6800,7040,6600,9260,5000,7130,6805.46,1.10,0,1282,7750,7440,7180,6870,6610,7310,6740,71,2130,1000,5130,10,1,7067125,478,10.50,0.53,12,0.40,644.00,12676.00,17360,20240327,-61.06,6600,20241209,2.42,17360,-61.06,20240327,6600,2.42,20241209,9470,-28.62,20241101,826,718.40,20240806,2.66,N,192250,1000,70 억,,77664,N,N,0,N,00,N
20241209,140902,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6770,-360,5,-5.05,170381440,25020,100.44,6800,7040,6600,9260,5000,7130,6809.81,1.10,0,712,7750,7440,7180,6870,6610,7310,6740,71,2130,1000,5130,10,1,7067125,478,10.51,0.53,12,0.35,644.00,12676.00,17360,20240327,-61.00,6600,20241209,2.58,17360,-61.00,20240327,6600,2.58,20241209,9470,-28.51,20241101,826,719.61,20240806,2.66,N,192250,1000,70 억,,77664,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 160902 57 100.00 KOSDAQ N N N N N 7150 520 2 7.84 115976110 16646 55.77 6510 7180 6510 8610 4650 6630 6967.21 1.12 0 5525 7196 6912 6756 6472 6316 6835 6395 71 1980 1000 4770 10 1 7067125 505 11.10 0.56 12 0.24 644.00 12676.00 17360 20240327 -58.81 6510 20241210 9.83 17360 -58.81 20240327 6510 9.83 20241210 9470 -24.50 20241101 826 765.62 20240806 2.66 N 192250 1000 70 억 78907 N N 0 N 00 N
3 20241210 150903 57 100.00 KOSDAQ N N N N N 7170 540 2 8.14 113878410 16353 54.79 6510 7170 6510 8610 4650 6630 6963.76 1.12 0 5511 7196 6912 6756 6472 6316 6835 6395 71 1980 1000 4770 10 1 7067125 507 11.13 0.57 12 0.23 644.00 12676.00 17360 20240327 -58.70 6510 20241210 10.14 17360 -58.70 20240327 6510 10.14 20241210 9470 -24.29 20241101 826 768.04 20240806 2.66 N 192250 1000 70 억 78907 N N 0 N 00 N
4 20241210 140902 57 100.00 KOSDAQ N N N N N 7150 520 2 7.84 101795140 14663 49.12 6510 7150 6510 8610 4650 6630 6942.31 1.12 0 4176 7196 6912 6756 6472 6316 6835 6395 71 1980 1000 4770 10 1 7067125 505 11.10 0.56 12 0.21 644.00 12676.00 17360 20240327 -58.81 6510 20241210 9.83 17360 -58.81 20240327 6510 9.83 20241210 9470 -24.50 20241101 826 765.62 20240806 2.66 N 192250 1000 70 억 78907 N N 0 N 00 N
5 20241210 130903 57 100.00 KOSDAQ N N N N N 7100 470 2 7.09 92127880 13304 44.57 6510 7110 6510 8610 4650 6630 6924.83 1.12 0 3405 7196 6912 6756 6472 6316 6835 6395 71 1980 1000 4770 10 1 7067125 502 11.02 0.56 12 0.19 644.00 12676.00 17360 20240327 -59.10 6510 20241210 9.06 17360 -59.10 20240327 6510 9.06 20241210 9470 -25.03 20241101 826 759.56 20240806 2.66 N 192250 1000 70 억 78907 N N 0 N 00 N
6 20241210 120902 57 100.00 KOSDAQ N N N N N 7100 470 2 7.09 88374720 12774 42.80 6510 7110 6510 8610 4650 6630 6918.33 1.12 0 3014 7196 6912 6756 6472 6316 6835 6395 71 1980 1000 4770 10 1 7067125 502 11.02 0.56 12 0.18 644.00 12676.00 17360 20240327 -59.10 6510 20241210 9.06 17360 -59.10 20240327 6510 9.06 20241210 9470 -25.03 20241101 826 759.56 20240806 2.66 N 192250 1000 70 억 78907 N N 0 N 00 N
7 20241210 110902 57 100.00 KOSDAQ N N N N N 7110 480 2 7.24 81964750 11865 39.75 6510 7110 6510 8610 4650 6630 6908.11 1.12 0 2866 7196 6912 6756 6472 6316 6835 6395 71 1980 1000 4770 10 1 7067125 502 11.04 0.56 12 0.17 644.00 12676.00 17360 20240327 -59.04 6510 20241210 9.22 17360 -59.04 20240327 6510 9.22 20241210 9470 -24.92 20241101 826 760.77 20240806 2.66 N 192250 1000 70 억 78907 N N 0 N 00 N
8 20241210 100903 57 100.00 KOSDAQ N N N N N 7040 410 2 6.18 65635470 9560 32.03 6510 7070 6510 8610 4650 6630 6865.63 1.12 0 2603 7196 6912 6756 6472 6316 6835 6395 71 1980 1000 4770 10 1 7067125 498 10.93 0.56 12 0.14 644.00 12676.00 17360 20240327 -59.45 6510 20241210 8.14 17360 -59.45 20240327 6510 8.14 20241210 9470 -25.66 20241101 826 752.30 20240806 2.66 N 192250 1000 70 억 78907 N N 0 N 00 N
9 20241210 090908 57 100.00 KOSDAQ N N N N N 7060 430 2 6.49 41328990 6082 20.38 6510 7070 6510 8610 4650 6630 6795.30 1.12 0 1128 7196 6912 6756 6472 6316 6835 6395 71 1980 1000 4770 10 1 7067125 499 10.96 0.56 12 0.09 644.00 12676.00 17360 20240327 -59.33 6510 20241210 8.45 17360 -59.33 20240327 6510 8.45 20241210 9470 -25.45 20241101 826 754.72 20240806 2.66 N 192250 1000 70 억 78907 N N 0 N 00 N
10 20241209 160859 57 100.00 KOSDAQ N N N N N 6630 -500 5 -7.01 199088330 29285 117.56 6800 7040 6600 9260 5000 7130 6799.57 1.10 0 1234 7750 7440 7180 6870 6610 7310 6740 71 2130 1000 5130 10 1 7067125 469 10.30 0.52 12 0.41 644.00 12676.00 17360 20240327 -61.81 6600 20241209 0.45 17360 -61.81 20240327 6600 0.45 20241209 9470 -29.99 20241101 826 702.66 20240806 2.66 N 192250 1000 70 억 77664 N N 0 N 00 N
11 20241209 150900 57 100.00 KOSDAQ N N N N N 6760 -370 5 -5.19 190362350 27972 112.29 6800 7040 6600 9260 5000 7130 6805.46 1.10 0 1282 7750 7440 7180 6870 6610 7310 6740 71 2130 1000 5130 10 1 7067125 478 10.50 0.53 12 0.40 644.00 12676.00 17360 20240327 -61.06 6600 20241209 2.42 17360 -61.06 20240327 6600 2.42 20241209 9470 -28.62 20241101 826 718.40 20240806 2.66 N 192250 1000 70 억 77664 N N 0 N 00 N
12 20241209 140902 57 100.00 KOSDAQ N N N N N 6770 -360 5 -5.05 170381440 25020 100.44 6800 7040 6600 9260 5000 7130 6809.81 1.10 0 712 7750 7440 7180 6870 6610 7310 6740 71 2130 1000 5130 10 1 7067125 478 10.51 0.53 12 0.35 644.00 12676.00 17360 20240327 -61.00 6600 20241209 2.58 17360 -61.00 20240327 6600 2.58 20241209 9470 -28.51 20241101 826 719.61 20240806 2.66 N 192250 1000 70 억 77664 N N 0 N 00 N