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
208350/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
20241210,160920,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2710,-15,5,-0.55,37213135,13646,46.22,2725,2805,2705,3540,1910,2725,2727.04,0.63,0,-567,3041,2882,2691,2532,2341,2787,2437,44,815,500,1790,5,1,8838549,240,2.03,0.44,12,0.15,1337.00,6161.00,4810,20231215,-43.66,2500,20241209,8.40,4725,-42.65,20240604,2500,8.40,20241209,4810,-43.66,20231215,2500,8.40,20241209,0.00,N,208350,500,44 억,,56119,N,N,0,N,00,N
20241210,150921,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2735,10,2,0.37,33915065,12429,42.10,2725,2805,2705,3540,1910,2725,2728.70,0.63,0,-589,3041,2882,2691,2532,2341,2787,2437,44,815,500,1790,5,1,8838549,242,2.05,0.44,12,0.14,1337.00,6161.00,4810,20231215,-43.14,2500,20241209,9.40,4725,-42.12,20240604,2500,9.40,20241209,4810,-43.14,20231215,2500,9.40,20241209,0.00,N,208350,500,44 억,,56119,N,N,0,N,00,N
20241210,140921,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2735,10,2,0.37,32108740,11768,39.86,2725,2805,2705,3540,1910,2725,2728.48,0.63,0,-579,3041,2882,2691,2532,2341,2787,2437,44,815,500,1790,5,1,8838549,242,2.05,0.44,12,0.13,1337.00,6161.00,4810,20231215,-43.14,2500,20241209,9.40,4725,-42.12,20240604,2500,9.40,20241209,4810,-43.14,20231215,2500,9.40,20241209,0.00,N,208350,500,44 억,,56119,N,N,0,N,00,N
20241210,130922,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2730,5,2,0.18,29316125,10744,36.39,2725,2805,2705,3540,1910,2725,2728.60,0.63,0,-568,3041,2882,2691,2532,2341,2787,2437,44,815,500,1790,5,1,8838549,241,2.04,0.44,12,0.12,1337.00,6161.00,4810,20231215,-43.24,2500,20241209,9.20,4725,-42.22,20240604,2500,9.20,20241209,4810,-43.24,20231215,2500,9.20,20241209,0.00,N,208350,500,44 억,,56119,N,N,0,N,00,N
20241210,120921,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2735,10,2,0.37,28816530,10561,35.77,2725,2805,2705,3540,1910,2725,2728.58,0.63,0,-483,3041,2882,2691,2532,2341,2787,2437,44,815,500,1790,5,1,8838549,242,2.05,0.44,12,0.12,1337.00,6161.00,4810,20231215,-43.14,2500,20241209,9.40,4725,-42.12,20240604,2500,9.40,20241209,4810,-43.14,20231215,2500,9.40,20241209,0.00,N,208350,500,44 억,,56119,N,N,0,N,00,N
20241210,110920,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2735,10,2,0.37,17841500,6527,22.11,2725,2805,2705,3540,1910,2725,2733.49,0.63,0,-483,3041,2882,2691,2532,2341,2787,2437,44,815,500,1790,5,1,8838549,242,2.05,0.44,12,0.07,1337.00,6161.00,4810,20231215,-43.14,2500,20241209,9.40,4725,-42.12,20240604,2500,9.40,20241209,4810,-43.14,20231215,2500,9.40,20241209,0.00,N,208350,500,44 억,,56119,N,N,0,N,00,N
20241210,100921,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2730,5,2,0.18,14611690,5342,18.09,2725,2805,2705,3540,1910,2725,2735.25,0.63,0,-475,3041,2882,2691,2532,2341,2787,2437,44,815,500,1790,5,1,8838549,241,2.04,0.44,12,0.06,1337.00,6161.00,4810,20231215,-43.24,2500,20241209,9.20,4725,-42.22,20240604,2500,9.20,20241209,4810,-43.24,20231215,2500,9.20,20241209,0.00,N,208350,500,44 억,,56119,N,N,0,N,00,N
20241210,090927,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2770,45,2,1.65,1877830,689,2.33,2725,2805,2725,3540,1910,2725,2725.44,0.63,0,-6,3041,2882,2691,2532,2341,2787,2437,44,815,500,1790,5,1,8838549,245,2.07,0.45,12,0.01,1337.00,6161.00,4810,20231215,-42.41,2500,20241209,10.80,4725,-41.38,20240604,2500,10.80,20241209,4810,-42.41,20231215,2500,10.80,20241209,0.00,N,208350,500,44 억,,56119,N,N,0,N,00,N
20241209,160918,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2725,-125,5,-4.39,78468230,29522,138.99,2770,2850,2500,3705,1995,2850,2657.96,0.63,0,392,2976,2912,2836,2772,2696,2945,2805,44,855,500,1880,5,1,8838549,241,2.04,0.44,12,0.33,1337.00,6161.00,4810,20231215,-43.35,2500,20241209,9.00,4725,-42.33,20240604,2500,9.00,20241209,4810,-43.35,20231215,2500,9.00,20241209,0.00,N,208350,500,44 억,,55704,N,N,0,N,00,N
20241209,150919,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2750,-100,5,-3.51,78302005,29461,138.70,2770,2850,2500,3705,1995,2850,2657.82,0.63,0,430,2976,2912,2836,2772,2696,2945,2805,44,855,500,1880,5,1,8838549,243,2.06,0.45,12,0.33,1337.00,6161.00,4810,20231215,-42.83,2500,20241209,10.00,4725,-41.80,20240604,2500,10.00,20241209,4810,-42.83,20231215,2500,10.00,20241209,0.00,N,208350,500,44 억,,55704,N,N,0,N,00,N
20241209,140920,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2685,-165,5,-5.79,74515915,28067,132.14,2770,2850,2500,3705,1995,2850,2654.93,0.63,0,1265,2976,2912,2836,2772,2696,2945,2805,44,855,500,1880,5,1,8838549,237,2.01,0.44,12,0.32,1337.00,6161.00,4810,20231215,-44.18,2500,20241209,7.40,4725,-43.17,20240604,2500,7.40,20241209,4810,-44.18,20231215,2500,7.40,20241209,0.00,N,208350,500,44 억,,55704,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 160920 57 100.00 KOSDAQ N N N N N 2710 -15 5 -0.55 37213135 13646 46.22 2725 2805 2705 3540 1910 2725 2727.04 0.63 0 -567 3041 2882 2691 2532 2341 2787 2437 44 815 500 1790 5 1 8838549 240 2.03 0.44 12 0.15 1337.00 6161.00 4810 20231215 -43.66 2500 20241209 8.40 4725 -42.65 20240604 2500 8.40 20241209 4810 -43.66 20231215 2500 8.40 20241209 0.00 N 208350 500 44 억 56119 N N 0 N 00 N
3 20241210 150921 57 100.00 KOSDAQ N N N N N 2735 10 2 0.37 33915065 12429 42.10 2725 2805 2705 3540 1910 2725 2728.70 0.63 0 -589 3041 2882 2691 2532 2341 2787 2437 44 815 500 1790 5 1 8838549 242 2.05 0.44 12 0.14 1337.00 6161.00 4810 20231215 -43.14 2500 20241209 9.40 4725 -42.12 20240604 2500 9.40 20241209 4810 -43.14 20231215 2500 9.40 20241209 0.00 N 208350 500 44 억 56119 N N 0 N 00 N
4 20241210 140921 57 100.00 KOSDAQ N N N N N 2735 10 2 0.37 32108740 11768 39.86 2725 2805 2705 3540 1910 2725 2728.48 0.63 0 -579 3041 2882 2691 2532 2341 2787 2437 44 815 500 1790 5 1 8838549 242 2.05 0.44 12 0.13 1337.00 6161.00 4810 20231215 -43.14 2500 20241209 9.40 4725 -42.12 20240604 2500 9.40 20241209 4810 -43.14 20231215 2500 9.40 20241209 0.00 N 208350 500 44 억 56119 N N 0 N 00 N
5 20241210 130922 57 100.00 KOSDAQ N N N N N 2730 5 2 0.18 29316125 10744 36.39 2725 2805 2705 3540 1910 2725 2728.60 0.63 0 -568 3041 2882 2691 2532 2341 2787 2437 44 815 500 1790 5 1 8838549 241 2.04 0.44 12 0.12 1337.00 6161.00 4810 20231215 -43.24 2500 20241209 9.20 4725 -42.22 20240604 2500 9.20 20241209 4810 -43.24 20231215 2500 9.20 20241209 0.00 N 208350 500 44 억 56119 N N 0 N 00 N
6 20241210 120921 57 100.00 KOSDAQ N N N N N 2735 10 2 0.37 28816530 10561 35.77 2725 2805 2705 3540 1910 2725 2728.58 0.63 0 -483 3041 2882 2691 2532 2341 2787 2437 44 815 500 1790 5 1 8838549 242 2.05 0.44 12 0.12 1337.00 6161.00 4810 20231215 -43.14 2500 20241209 9.40 4725 -42.12 20240604 2500 9.40 20241209 4810 -43.14 20231215 2500 9.40 20241209 0.00 N 208350 500 44 억 56119 N N 0 N 00 N
7 20241210 110920 57 100.00 KOSDAQ N N N N N 2735 10 2 0.37 17841500 6527 22.11 2725 2805 2705 3540 1910 2725 2733.49 0.63 0 -483 3041 2882 2691 2532 2341 2787 2437 44 815 500 1790 5 1 8838549 242 2.05 0.44 12 0.07 1337.00 6161.00 4810 20231215 -43.14 2500 20241209 9.40 4725 -42.12 20240604 2500 9.40 20241209 4810 -43.14 20231215 2500 9.40 20241209 0.00 N 208350 500 44 억 56119 N N 0 N 00 N
8 20241210 100921 57 100.00 KOSDAQ N N N N N 2730 5 2 0.18 14611690 5342 18.09 2725 2805 2705 3540 1910 2725 2735.25 0.63 0 -475 3041 2882 2691 2532 2341 2787 2437 44 815 500 1790 5 1 8838549 241 2.04 0.44 12 0.06 1337.00 6161.00 4810 20231215 -43.24 2500 20241209 9.20 4725 -42.22 20240604 2500 9.20 20241209 4810 -43.24 20231215 2500 9.20 20241209 0.00 N 208350 500 44 억 56119 N N 0 N 00 N
9 20241210 090927 57 100.00 KOSDAQ N N N N N 2770 45 2 1.65 1877830 689 2.33 2725 2805 2725 3540 1910 2725 2725.44 0.63 0 -6 3041 2882 2691 2532 2341 2787 2437 44 815 500 1790 5 1 8838549 245 2.07 0.45 12 0.01 1337.00 6161.00 4810 20231215 -42.41 2500 20241209 10.80 4725 -41.38 20240604 2500 10.80 20241209 4810 -42.41 20231215 2500 10.80 20241209 0.00 N 208350 500 44 억 56119 N N 0 N 00 N
10 20241209 160918 57 100.00 KOSDAQ 신저가 N N N N N 2725 -125 5 -4.39 78468230 29522 138.99 2770 2850 2500 3705 1995 2850 2657.96 0.63 0 392 2976 2912 2836 2772 2696 2945 2805 44 855 500 1880 5 1 8838549 241 2.04 0.44 12 0.33 1337.00 6161.00 4810 20231215 -43.35 2500 20241209 9.00 4725 -42.33 20240604 2500 9.00 20241209 4810 -43.35 20231215 2500 9.00 20241209 0.00 N 208350 500 44 억 55704 N N 0 N 00 N
11 20241209 150919 57 100.00 KOSDAQ 신저가 N N N N N 2750 -100 5 -3.51 78302005 29461 138.70 2770 2850 2500 3705 1995 2850 2657.82 0.63 0 430 2976 2912 2836 2772 2696 2945 2805 44 855 500 1880 5 1 8838549 243 2.06 0.45 12 0.33 1337.00 6161.00 4810 20231215 -42.83 2500 20241209 10.00 4725 -41.80 20240604 2500 10.00 20241209 4810 -42.83 20231215 2500 10.00 20241209 0.00 N 208350 500 44 억 55704 N N 0 N 00 N
12 20241209 140920 57 100.00 KOSDAQ 신저가 N N N N N 2685 -165 5 -5.79 74515915 28067 132.14 2770 2850 2500 3705 1995 2850 2654.93 0.63 0 1265 2976 2912 2836 2772 2696 2945 2805 44 855 500 1880 5 1 8838549 237 2.01 0.44 12 0.32 1337.00 6161.00 4810 20231215 -44.18 2500 20241209 7.40 4725 -43.17 20240604 2500 7.40 20241209 4810 -44.18 20231215 2500 7.40 20241209 0.00 N 208350 500 44 억 55704 N N 0 N 00 N