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
207760/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
20241210,160918,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1116,110,2,10.93,402841029,372716,52.74,1006,1119,1006,1307,705,1006,1080.99,1.30,0,158164,1132,1068,1036,972,940,1053,957,83,301,100,640,1,1,83079783,927,-7.44,1.48,12,0.45,-150.00,752.00,3190,20240220,-65.02,1004,20241209,11.16,3190,-65.02,20240220,1004,11.16,20241209,3190,-65.02,20240220,1004,11.16,20241209,3.50,N,207760,100,83 억,,1078908,N,N,1008,N,00,N
20241210,150920,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1118,112,2,11.13,389410120,360687,51.04,1006,1118,1006,1307,705,1006,1079.85,1.30,0,153542,1132,1068,1036,972,940,1053,957,83,301,100,640,1,1,83079783,929,-7.45,1.49,12,0.43,-150.00,752.00,3190,20240220,-64.95,1004,20241209,11.35,3190,-64.95,20240220,1004,11.35,20241209,3190,-64.95,20240220,1004,11.35,20241209,3.50,N,207760,100,83 억,,1078908,N,N,1485,N,00,N
20241210,140920,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1112,106,2,10.54,352716509,327723,46.37,1006,1115,1006,1307,705,1006,1076.49,1.30,0,142825,1132,1068,1036,972,940,1053,957,83,301,100,640,1,1,83079783,924,-7.41,1.48,12,0.39,-150.00,752.00,3190,20240220,-65.14,1004,20241209,10.76,3190,-65.14,20240220,1004,10.76,20241209,3190,-65.14,20240220,1004,10.76,20241209,3.50,N,207760,100,83 억,,1078908,N,N,1485,N,00,N
20241210,130921,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1109,103,2,10.24,323400077,301338,42.64,1006,1113,1006,1307,705,1006,1073.44,1.30,0,135904,1132,1068,1036,972,940,1053,957,83,301,100,640,1,1,83079783,921,-7.39,1.47,12,0.36,-150.00,752.00,3190,20240220,-65.24,1004,20241209,10.46,3190,-65.24,20240220,1004,10.46,20241209,3190,-65.24,20240220,1004,10.46,20241209,3.50,N,207760,100,83 억,,1078908,N,N,1485,N,00,N
20241210,120920,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1102,96,2,9.54,272507643,255196,36.11,1006,1106,1006,1307,705,1006,1068.09,1.30,0,129136,1132,1068,1036,972,940,1053,957,83,301,100,640,1,1,83079783,916,-7.35,1.47,12,0.31,-150.00,752.00,3190,20240220,-65.45,1004,20241209,9.76,3190,-65.45,20240220,1004,9.76,20241209,3190,-65.45,20240220,1004,9.76,20241209,3.50,N,207760,100,83 억,,1078908,N,N,1485,N,00,N
20241210,110919,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1091,85,2,8.45,222445969,209532,29.65,1006,1094,1006,1307,705,1006,1061.91,1.30,0,115453,1132,1068,1036,972,940,1053,957,83,301,100,640,1,1,83079783,906,-7.27,1.45,12,0.25,-150.00,752.00,3190,20240220,-65.80,1004,20241209,8.67,3190,-65.80,20240220,1004,8.67,20241209,3190,-65.80,20240220,1004,8.67,20241209,3.50,N,207760,100,83 억,,1078908,N,N,1485,N,00,N
20241210,100920,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1063,57,2,5.67,128591635,122686,17.36,1006,1074,1006,1307,705,1006,1048.49,1.30,0,64303,1132,1068,1036,972,940,1053,957,83,301,100,640,1,1,83079783,883,-7.09,1.41,12,0.15,-150.00,752.00,3190,20240220,-66.68,1004,20241209,5.88,3190,-66.68,20240220,1004,5.88,20241209,3190,-66.68,20240220,1004,5.88,20241209,3.50,N,207760,100,83 억,,1078908,N,N,1485,N,00,N
20241210,090926,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1048,42,2,4.17,55664245,54111,7.66,1006,1062,1006,1307,705,1006,1029.15,1.30,0,13771,1132,1068,1036,972,940,1053,957,83,301,100,640,1,1,83079783,871,-6.99,1.39,12,0.07,-150.00,752.00,3190,20240220,-67.15,1004,20241209,4.38,3190,-67.15,20240220,1004,4.38,20241209,3190,-67.15,20240220,1004,4.38,20241209,3.50,N,207760,100,83 억,,1078908,N,N,1485,N,00,N
20241209,160917,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,1006,-104,5,-9.37,727730495,704998,166.82,1080,1100,1004,1443,777,1110,1032.35,1.12,0,150259,1190,1149,1117,1076,1044,1134,1061,83,333,100,710,1,1,83079783,836,-6.71,1.34,12,0.85,-150.00,752.00,3190,20240220,-68.46,1004,20241209,0.20,3190,-68.46,20240220,1004,0.20,20241209,3190,-68.46,20240220,1004,0.20,20241209,3.54,N,207760,100,83 억,,928007,N,N,1485,N,00,N
20241209,150918,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,1018,-92,5,-8.29,680940858,658743,155.88,1080,1100,1004,1443,777,1110,1033.69,1.12,0,142775,1190,1149,1117,1076,1044,1134,1061,83,333,100,710,1,1,83079783,846,-6.79,1.35,12,0.79,-150.00,752.00,3190,20240220,-68.09,1004,20241209,1.39,3190,-68.09,20240220,1004,1.39,20241209,3190,-68.09,20240220,1004,1.39,20241209,3.54,N,207760,100,83 억,,928007,N,N,1402,N,00,N
20241209,140919,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,1030,-80,5,-7.21,434113506,415540,98.33,1080,1100,1026,1443,777,1110,1044.69,1.12,0,25748,1190,1149,1117,1076,1044,1134,1061,83,333,100,710,1,1,83079783,856,-6.87,1.37,12,0.50,-150.00,752.00,3190,20240220,-67.71,1026,20241209,0.39,3190,-67.71,20240220,1026,0.39,20241209,3190,-67.71,20240220,1026,0.39,20241209,3.54,N,207760,100,83 억,,928007,N,N,1402,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 160918 55 60.00 KOSDAQ N N N Y 60 N 1116 110 2 10.93 402841029 372716 52.74 1006 1119 1006 1307 705 1006 1080.99 1.30 0 158164 1132 1068 1036 972 940 1053 957 83 301 100 640 1 1 83079783 927 -7.44 1.48 12 0.45 -150.00 752.00 3190 20240220 -65.02 1004 20241209 11.16 3190 -65.02 20240220 1004 11.16 20241209 3190 -65.02 20240220 1004 11.16 20241209 3.50 N 207760 100 83 억 1078908 N N 1008 N 00 N
3 20241210 150920 55 60.00 KOSDAQ N N N Y 60 N 1118 112 2 11.13 389410120 360687 51.04 1006 1118 1006 1307 705 1006 1079.85 1.30 0 153542 1132 1068 1036 972 940 1053 957 83 301 100 640 1 1 83079783 929 -7.45 1.49 12 0.43 -150.00 752.00 3190 20240220 -64.95 1004 20241209 11.35 3190 -64.95 20240220 1004 11.35 20241209 3190 -64.95 20240220 1004 11.35 20241209 3.50 N 207760 100 83 억 1078908 N N 1485 N 00 N
4 20241210 140920 55 60.00 KOSDAQ N N N Y 60 N 1112 106 2 10.54 352716509 327723 46.37 1006 1115 1006 1307 705 1006 1076.49 1.30 0 142825 1132 1068 1036 972 940 1053 957 83 301 100 640 1 1 83079783 924 -7.41 1.48 12 0.39 -150.00 752.00 3190 20240220 -65.14 1004 20241209 10.76 3190 -65.14 20240220 1004 10.76 20241209 3190 -65.14 20240220 1004 10.76 20241209 3.50 N 207760 100 83 억 1078908 N N 1485 N 00 N
5 20241210 130921 55 60.00 KOSDAQ N N N Y 60 N 1109 103 2 10.24 323400077 301338 42.64 1006 1113 1006 1307 705 1006 1073.44 1.30 0 135904 1132 1068 1036 972 940 1053 957 83 301 100 640 1 1 83079783 921 -7.39 1.47 12 0.36 -150.00 752.00 3190 20240220 -65.24 1004 20241209 10.46 3190 -65.24 20240220 1004 10.46 20241209 3190 -65.24 20240220 1004 10.46 20241209 3.50 N 207760 100 83 억 1078908 N N 1485 N 00 N
6 20241210 120920 55 60.00 KOSDAQ N N N Y 60 N 1102 96 2 9.54 272507643 255196 36.11 1006 1106 1006 1307 705 1006 1068.09 1.30 0 129136 1132 1068 1036 972 940 1053 957 83 301 100 640 1 1 83079783 916 -7.35 1.47 12 0.31 -150.00 752.00 3190 20240220 -65.45 1004 20241209 9.76 3190 -65.45 20240220 1004 9.76 20241209 3190 -65.45 20240220 1004 9.76 20241209 3.50 N 207760 100 83 억 1078908 N N 1485 N 00 N
7 20241210 110919 55 60.00 KOSDAQ N N N Y 60 N 1091 85 2 8.45 222445969 209532 29.65 1006 1094 1006 1307 705 1006 1061.91 1.30 0 115453 1132 1068 1036 972 940 1053 957 83 301 100 640 1 1 83079783 906 -7.27 1.45 12 0.25 -150.00 752.00 3190 20240220 -65.80 1004 20241209 8.67 3190 -65.80 20240220 1004 8.67 20241209 3190 -65.80 20240220 1004 8.67 20241209 3.50 N 207760 100 83 억 1078908 N N 1485 N 00 N
8 20241210 100920 55 60.00 KOSDAQ N N N Y 60 N 1063 57 2 5.67 128591635 122686 17.36 1006 1074 1006 1307 705 1006 1048.49 1.30 0 64303 1132 1068 1036 972 940 1053 957 83 301 100 640 1 1 83079783 883 -7.09 1.41 12 0.15 -150.00 752.00 3190 20240220 -66.68 1004 20241209 5.88 3190 -66.68 20240220 1004 5.88 20241209 3190 -66.68 20240220 1004 5.88 20241209 3.50 N 207760 100 83 억 1078908 N N 1485 N 00 N
9 20241210 090926 55 60.00 KOSDAQ N N N Y 60 N 1048 42 2 4.17 55664245 54111 7.66 1006 1062 1006 1307 705 1006 1029.15 1.30 0 13771 1132 1068 1036 972 940 1053 957 83 301 100 640 1 1 83079783 871 -6.99 1.39 12 0.07 -150.00 752.00 3190 20240220 -67.15 1004 20241209 4.38 3190 -67.15 20240220 1004 4.38 20241209 3190 -67.15 20240220 1004 4.38 20241209 3.50 N 207760 100 83 억 1078908 N N 1485 N 00 N
10 20241209 160917 55 60.00 KOSDAQ 신저가 N N N Y 60 N 1006 -104 5 -9.37 727730495 704998 166.82 1080 1100 1004 1443 777 1110 1032.35 1.12 0 150259 1190 1149 1117 1076 1044 1134 1061 83 333 100 710 1 1 83079783 836 -6.71 1.34 12 0.85 -150.00 752.00 3190 20240220 -68.46 1004 20241209 0.20 3190 -68.46 20240220 1004 0.20 20241209 3190 -68.46 20240220 1004 0.20 20241209 3.54 N 207760 100 83 억 928007 N N 1485 N 00 N
11 20241209 150918 55 60.00 KOSDAQ 신저가 N N N Y 60 N 1018 -92 5 -8.29 680940858 658743 155.88 1080 1100 1004 1443 777 1110 1033.69 1.12 0 142775 1190 1149 1117 1076 1044 1134 1061 83 333 100 710 1 1 83079783 846 -6.79 1.35 12 0.79 -150.00 752.00 3190 20240220 -68.09 1004 20241209 1.39 3190 -68.09 20240220 1004 1.39 20241209 3190 -68.09 20240220 1004 1.39 20241209 3.54 N 207760 100 83 억 928007 N N 1402 N 00 N
12 20241209 140919 55 60.00 KOSDAQ 신저가 N N N Y 60 N 1030 -80 5 -7.21 434113506 415540 98.33 1080 1100 1026 1443 777 1110 1044.69 1.12 0 25748 1190 1149 1117 1076 1044 1134 1061 83 333 100 710 1 1 83079783 856 -6.87 1.37 12 0.50 -150.00 752.00 3190 20240220 -67.71 1026 20241209 0.39 3190 -67.71 20240220 1026 0.39 20241209 3190 -67.71 20240220 1026 0.39 20241209 3.54 N 207760 100 83 억 928007 N N 1402 N 00 N