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
296640/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
20241210,161050,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7350,300,2,4.26,9349124760,1231684,203.26,6850,8330,6600,9160,4940,7050,7590.81,0.29,0,9983,8383,7716,6383,5716,4383,8050,6050,26,2110,500,5070,10,1,5178252,381,1050.00,1.23,12,23.79,7.00,5981.00,9670,20240110,-23.99,5000,20241113,47.00,9670,-23.99,20240110,5000,47.00,20241113,9670,-23.99,20240110,5000,47.00,20241113,1.35,N,296640,500,26 억,,14886,N,N,0,N,00,N
20241210,151053,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7290,240,2,3.40,9261221940,1219684,201.28,6850,8330,6600,9160,4940,7050,7593.19,0.29,0,10974,8383,7716,6383,5716,4383,8050,6050,26,2110,500,5070,10,1,5178252,377,1041.43,1.22,12,23.55,7.00,5981.00,9670,20240110,-24.61,5000,20241113,45.80,9670,-24.61,20240110,5000,45.80,20241113,9670,-24.61,20240110,5000,45.80,20241113,1.35,N,296640,500,26 억,,14886,N,N,0,N,00,N
20241210,141052,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7370,320,2,4.54,9055777470,1191133,196.57,6850,8330,6600,9160,4940,7050,7602.72,0.29,0,5183,8383,7716,6383,5716,4383,8050,6050,26,2110,500,5070,10,1,5178252,382,1052.86,1.23,12,23.00,7.00,5981.00,9670,20240110,-23.78,5000,20241113,47.40,9670,-23.78,20240110,5000,47.40,20241113,9670,-23.78,20240110,5000,47.40,20241113,1.35,N,296640,500,26 억,,14886,N,N,0,N,00,N
20241210,131053,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7070,20,2,0.28,8797417200,1155793,190.73,6850,8330,6600,9160,4940,7050,7611.65,0.29,0,7665,8383,7716,6383,5716,4383,8050,6050,26,2110,500,5070,10,1,5178252,366,1010.00,1.18,12,22.32,7.00,5981.00,9670,20240110,-26.89,5000,20241113,41.40,9670,-26.89,20240110,5000,41.40,20241113,9670,-26.89,20240110,5000,41.40,20241113,1.35,N,296640,500,26 억,,14886,N,N,0,N,00,N
20241210,121052,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7390,340,2,4.82,7665922790,995046,164.21,6850,8330,6620,9160,4940,7050,7704.18,0.29,0,5080,8383,7716,6383,5716,4383,8050,6050,26,2110,500,5070,10,1,5178252,383,1055.71,1.24,12,19.22,7.00,5981.00,9670,20240110,-23.58,5000,20241113,47.80,9670,-23.58,20240110,5000,47.80,20241113,9670,-23.58,20240110,5000,47.80,20241113,1.35,N,296640,500,26 억,,14886,Y,N,0,N,00,N
20241210,111052,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7980,930,2,13.19,6163580130,805072,132.86,6850,8240,6620,9160,4940,7050,7656.04,0.29,0,-1641,8383,7716,6383,5716,4383,8050,6050,26,2110,500,5070,10,1,5178252,413,1140.00,1.33,12,15.55,7.00,5981.00,9670,20240110,-17.48,5000,20241113,59.60,9670,-17.48,20240110,5000,59.60,20241113,9670,-17.48,20240110,5000,59.60,20241113,1.35,N,296640,500,26 억,,14886,N,N,0,N,00,N
20241210,101052,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7870,820,2,11.63,4870393450,643223,106.15,6850,8240,6620,9160,4940,7050,7571.97,0.29,0,-2422,8383,7716,6383,5716,4383,8050,6050,26,2110,500,5070,10,1,5178252,408,1124.29,1.32,12,12.42,7.00,5981.00,9670,20240110,-18.61,5000,20241113,57.40,9670,-18.61,20240110,5000,57.40,20241113,9670,-18.61,20240110,5000,57.40,20241113,1.35,N,296640,500,26 억,,14886,N,N,0,N,00,N
20241210,091100,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7650,600,2,8.51,2220320020,295996,48.85,6850,8040,6620,9160,4940,7050,7501.39,0.29,0,-402,8383,7716,6383,5716,4383,8050,6050,26,2110,500,5070,10,1,5178252,396,1092.86,1.28,12,5.72,7.00,5981.00,9670,20240110,-20.89,5000,20241113,53.00,9670,-20.89,20240110,5000,53.00,20241113,9670,-20.89,20240110,5000,53.00,20241113,1.35,N,296640,500,26 억,,14886,N,N,0,N,00,N
20241209,161049,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7050,1620,1,29.83,3821959310,581997,2950.41,5400,7050,5050,7050,3810,5430,6565.31,0.38,0,-2331,5903,5666,5463,5226,5023,5565,5125,26,1620,500,3900,10,1,5178252,365,1007.14,1.18,12,11.24,7.00,5981.00,9670,20240110,-27.09,5000,20241113,41.00,9670,-27.09,20240110,5000,41.00,20241113,9670,-27.09,20240110,5000,41.00,20241113,1.36,N,296640,500,26 억,,19492,N,N,0,N,00,N
20241209,151051,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7050,1620,1,29.83,3777875660,575744,2918.71,5400,7050,5050,7050,3810,5430,6561.73,0.38,0,-4178,5903,5666,5463,5226,5023,5565,5125,26,1620,500,3900,10,1,5178252,365,1007.14,1.18,12,11.12,7.00,5981.00,9670,20240110,-27.09,5000,20241113,41.00,9670,-27.09,20240110,5000,41.00,20241113,9670,-27.09,20240110,5000,41.00,20241113,1.36,N,296640,500,26 억,,19492,N,N,0,N,00,N
20241209,141051,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7050,1620,1,29.83,2847206080,443345,2247.52,5400,7050,5050,7050,3810,5430,6422.10,0.38,0,-4954,5903,5666,5463,5226,5023,5565,5125,26,1620,500,3900,10,1,5178252,365,1007.14,1.18,12,8.56,7.00,5981.00,9670,20240110,-27.09,5000,20241113,41.00,9670,-27.09,20240110,5000,41.00,20241113,9670,-27.09,20240110,5000,41.00,20241113,1.36,N,296640,500,26 억,,19492,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 161050 57 100.00 KOSDAQ N N N N N 7350 300 2 4.26 9349124760 1231684 203.26 6850 8330 6600 9160 4940 7050 7590.81 0.29 0 9983 8383 7716 6383 5716 4383 8050 6050 26 2110 500 5070 10 1 5178252 381 1050.00 1.23 12 23.79 7.00 5981.00 9670 20240110 -23.99 5000 20241113 47.00 9670 -23.99 20240110 5000 47.00 20241113 9670 -23.99 20240110 5000 47.00 20241113 1.35 N 296640 500 26 억 14886 N N 0 N 00 N
3 20241210 151053 57 100.00 KOSDAQ N N N N N 7290 240 2 3.40 9261221940 1219684 201.28 6850 8330 6600 9160 4940 7050 7593.19 0.29 0 10974 8383 7716 6383 5716 4383 8050 6050 26 2110 500 5070 10 1 5178252 377 1041.43 1.22 12 23.55 7.00 5981.00 9670 20240110 -24.61 5000 20241113 45.80 9670 -24.61 20240110 5000 45.80 20241113 9670 -24.61 20240110 5000 45.80 20241113 1.35 N 296640 500 26 억 14886 N N 0 N 00 N
4 20241210 141052 57 100.00 KOSDAQ N N N N N 7370 320 2 4.54 9055777470 1191133 196.57 6850 8330 6600 9160 4940 7050 7602.72 0.29 0 5183 8383 7716 6383 5716 4383 8050 6050 26 2110 500 5070 10 1 5178252 382 1052.86 1.23 12 23.00 7.00 5981.00 9670 20240110 -23.78 5000 20241113 47.40 9670 -23.78 20240110 5000 47.40 20241113 9670 -23.78 20240110 5000 47.40 20241113 1.35 N 296640 500 26 억 14886 N N 0 N 00 N
5 20241210 131053 57 100.00 KOSDAQ N N N N N 7070 20 2 0.28 8797417200 1155793 190.73 6850 8330 6600 9160 4940 7050 7611.65 0.29 0 7665 8383 7716 6383 5716 4383 8050 6050 26 2110 500 5070 10 1 5178252 366 1010.00 1.18 12 22.32 7.00 5981.00 9670 20240110 -26.89 5000 20241113 41.40 9670 -26.89 20240110 5000 41.40 20241113 9670 -26.89 20240110 5000 41.40 20241113 1.35 N 296640 500 26 억 14886 N N 0 N 00 N
6 20241210 121052 57 100.00 KOSDAQ N N N N N 7390 340 2 4.82 7665922790 995046 164.21 6850 8330 6620 9160 4940 7050 7704.18 0.29 0 5080 8383 7716 6383 5716 4383 8050 6050 26 2110 500 5070 10 1 5178252 383 1055.71 1.24 12 19.22 7.00 5981.00 9670 20240110 -23.58 5000 20241113 47.80 9670 -23.58 20240110 5000 47.80 20241113 9670 -23.58 20240110 5000 47.80 20241113 1.35 N 296640 500 26 억 14886 Y N 0 N 00 N
7 20241210 111052 57 100.00 KOSDAQ N N N N N 7980 930 2 13.19 6163580130 805072 132.86 6850 8240 6620 9160 4940 7050 7656.04 0.29 0 -1641 8383 7716 6383 5716 4383 8050 6050 26 2110 500 5070 10 1 5178252 413 1140.00 1.33 12 15.55 7.00 5981.00 9670 20240110 -17.48 5000 20241113 59.60 9670 -17.48 20240110 5000 59.60 20241113 9670 -17.48 20240110 5000 59.60 20241113 1.35 N 296640 500 26 억 14886 N N 0 N 00 N
8 20241210 101052 57 100.00 KOSDAQ N N N N N 7870 820 2 11.63 4870393450 643223 106.15 6850 8240 6620 9160 4940 7050 7571.97 0.29 0 -2422 8383 7716 6383 5716 4383 8050 6050 26 2110 500 5070 10 1 5178252 408 1124.29 1.32 12 12.42 7.00 5981.00 9670 20240110 -18.61 5000 20241113 57.40 9670 -18.61 20240110 5000 57.40 20241113 9670 -18.61 20240110 5000 57.40 20241113 1.35 N 296640 500 26 억 14886 N N 0 N 00 N
9 20241210 091100 57 100.00 KOSDAQ N N N N N 7650 600 2 8.51 2220320020 295996 48.85 6850 8040 6620 9160 4940 7050 7501.39 0.29 0 -402 8383 7716 6383 5716 4383 8050 6050 26 2110 500 5070 10 1 5178252 396 1092.86 1.28 12 5.72 7.00 5981.00 9670 20240110 -20.89 5000 20241113 53.00 9670 -20.89 20240110 5000 53.00 20241113 9670 -20.89 20240110 5000 53.00 20241113 1.35 N 296640 500 26 억 14886 N N 0 N 00 N
10 20241209 161049 57 100.00 KOSDAQ N N N N N 7050 1620 1 29.83 3821959310 581997 2950.41 5400 7050 5050 7050 3810 5430 6565.31 0.38 0 -2331 5903 5666 5463 5226 5023 5565 5125 26 1620 500 3900 10 1 5178252 365 1007.14 1.18 12 11.24 7.00 5981.00 9670 20240110 -27.09 5000 20241113 41.00 9670 -27.09 20240110 5000 41.00 20241113 9670 -27.09 20240110 5000 41.00 20241113 1.36 N 296640 500 26 억 19492 N N 0 N 00 N
11 20241209 151051 57 100.00 KOSDAQ N N N N N 7050 1620 1 29.83 3777875660 575744 2918.71 5400 7050 5050 7050 3810 5430 6561.73 0.38 0 -4178 5903 5666 5463 5226 5023 5565 5125 26 1620 500 3900 10 1 5178252 365 1007.14 1.18 12 11.12 7.00 5981.00 9670 20240110 -27.09 5000 20241113 41.00 9670 -27.09 20240110 5000 41.00 20241113 9670 -27.09 20240110 5000 41.00 20241113 1.36 N 296640 500 26 억 19492 N N 0 N 00 N
12 20241209 141051 57 100.00 KOSDAQ N N N N N 7050 1620 1 29.83 2847206080 443345 2247.52 5400 7050 5050 7050 3810 5430 6422.10 0.38 0 -4954 5903 5666 5463 5226 5023 5565 5125 26 1620 500 3900 10 1 5178252 365 1007.14 1.18 12 8.56 7.00 5981.00 9670 20240110 -27.09 5000 20241113 41.00 9670 -27.09 20240110 5000 41.00 20241113 9670 -27.09 20240110 5000 41.00 20241113 1.36 N 296640 500 26 억 19492 N N 0 N 00 N