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
389680/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
20241210,161206,57,100.00,KOSDAQ,,,N,N,N,N, ,N,911,68,2,8.07,1742808388,1935771,90.84,846,943,846,1095,591,843,900.32,0.15,0,264799,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,365,-5.99,8.93,12,4.84,-152.00,102.00,1649,20241120,-44.75,829,20241209,9.89,1649,-44.75,20241120,829,9.89,20241209,1649,-44.75,20241120,829,9.89,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241210,151208,57,100.00,KOSDAQ,,,N,N,N,N, ,N,899,56,2,6.64,1559703019,1733253,81.34,846,943,846,1095,591,843,899.91,0.15,0,241521,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,360,-5.91,8.81,12,4.33,-152.00,102.00,1649,20241120,-45.48,829,20241209,8.44,1649,-45.48,20241120,829,8.44,20241209,1649,-45.48,20241120,829,8.44,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241210,141208,57,100.00,KOSDAQ,,,N,N,N,N, ,N,931,88,2,10.44,1257515027,1404968,65.93,846,932,846,1095,591,843,895.10,0.15,0,195655,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,373,-6.12,9.13,12,3.51,-152.00,102.00,1649,20241120,-43.54,829,20241209,12.30,1649,-43.54,20241120,829,12.30,20241209,1649,-43.54,20241120,829,12.30,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241210,131210,57,100.00,KOSDAQ,,,N,N,N,N, ,N,899,56,2,6.64,956492003,1076471,50.52,846,918,846,1095,591,843,888.60,0.15,0,200913,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,360,-5.91,8.81,12,2.69,-152.00,102.00,1649,20241120,-45.48,829,20241209,8.44,1649,-45.48,20241120,829,8.44,20241209,1649,-45.48,20241120,829,8.44,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241210,121208,57,100.00,KOSDAQ,,,N,N,N,N, ,N,889,46,2,5.46,902450549,1015983,47.68,846,918,846,1095,591,843,888.31,0.15,0,191240,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,356,-5.85,8.72,12,2.54,-152.00,102.00,1649,20241120,-46.09,829,20241209,7.24,1649,-46.09,20241120,829,7.24,20241209,1649,-46.09,20241120,829,7.24,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241210,111207,57,100.00,KOSDAQ,,,N,N,N,N, ,N,890,47,2,5.58,495469295,564334,26.48,846,894,846,1095,591,843,878.05,0.15,0,115897,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,356,-5.86,8.73,12,1.41,-152.00,102.00,1649,20241120,-46.03,829,20241209,7.36,1649,-46.03,20241120,829,7.36,20241209,1649,-46.03,20241120,829,7.36,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241210,101208,57,100.00,KOSDAQ,,,N,N,N,N, ,N,882,39,2,4.63,402185723,458799,21.53,846,894,846,1095,591,843,876.70,0.15,0,115523,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,353,-5.80,8.65,12,1.15,-152.00,102.00,1649,20241120,-46.51,829,20241209,6.39,1649,-46.51,20241120,829,6.39,20241209,1649,-46.51,20241120,829,6.39,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241210,091216,57,100.00,KOSDAQ,,,N,N,N,N, ,N,872,29,2,3.44,143220766,165245,7.75,846,878,846,1095,591,843,866.91,0.15,0,19166,957,899,864,806,771,882,789,40,252,100,590,1,1,40012799,349,-5.74,8.55,12,0.41,-152.00,102.00,1649,20241120,-47.12,829,20241209,5.19,1649,-47.12,20241120,829,5.19,20241209,1649,-47.12,20241120,829,5.19,20241209,0.02,N,389680,100,40 억,,59165,N,N,0,N,00,N
20241209,161204,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,843,-61,5,-6.75,1818873872,2095762,82.12,888,922,829,1175,633,904,867.89,0.15,0,-32,1059,981,935,857,811,958,834,40,271,100,630,1,1,40012799,337,-5.55,8.26,12,5.24,-152.00,102.00,1649,20241120,-48.88,829,20241209,1.69,1649,-48.88,20241120,829,1.69,20241209,1649,-48.88,20241120,829,1.69,20241209,0.02,N,389680,100,40 억,,59197,N,N,0,N,00,N
20241209,151206,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,829,-75,5,-8.30,1778636666,2047720,80.24,888,922,829,1175,633,904,868.58,0.15,0,-2362,1059,981,935,857,811,958,834,40,271,100,630,1,1,40012799,332,-5.45,8.13,12,5.12,-152.00,102.00,1649,20241120,-49.73,829,20241209,0.00,1649,-49.73,20241120,829,0.00,20241209,1649,-49.73,20241120,829,0.00,20241209,0.02,N,389680,100,40 억,,59197,N,N,0,N,00,N
20241209,141204,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,859,-45,5,-4.98,1604065709,1839679,72.09,888,922,840,1175,633,904,871.92,0.15,0,-16906,1059,981,935,857,811,958,834,40,271,100,630,1,1,40012799,344,-5.65,8.42,12,4.60,-152.00,102.00,1649,20241120,-47.91,840,20241209,2.26,1649,-47.91,20241120,840,2.26,20241209,1649,-47.91,20241120,840,2.26,20241209,0.02,N,389680,100,40 억,,59197,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 161206 57 100.00 KOSDAQ N N N N N 911 68 2 8.07 1742808388 1935771 90.84 846 943 846 1095 591 843 900.32 0.15 0 264799 957 899 864 806 771 882 789 40 252 100 590 1 1 40012799 365 -5.99 8.93 12 4.84 -152.00 102.00 1649 20241120 -44.75 829 20241209 9.89 1649 -44.75 20241120 829 9.89 20241209 1649 -44.75 20241120 829 9.89 20241209 0.02 N 389680 100 40 억 59165 N N 0 N 00 N
3 20241210 151208 57 100.00 KOSDAQ N N N N N 899 56 2 6.64 1559703019 1733253 81.34 846 943 846 1095 591 843 899.91 0.15 0 241521 957 899 864 806 771 882 789 40 252 100 590 1 1 40012799 360 -5.91 8.81 12 4.33 -152.00 102.00 1649 20241120 -45.48 829 20241209 8.44 1649 -45.48 20241120 829 8.44 20241209 1649 -45.48 20241120 829 8.44 20241209 0.02 N 389680 100 40 억 59165 N N 0 N 00 N
4 20241210 141208 57 100.00 KOSDAQ N N N N N 931 88 2 10.44 1257515027 1404968 65.93 846 932 846 1095 591 843 895.10 0.15 0 195655 957 899 864 806 771 882 789 40 252 100 590 1 1 40012799 373 -6.12 9.13 12 3.51 -152.00 102.00 1649 20241120 -43.54 829 20241209 12.30 1649 -43.54 20241120 829 12.30 20241209 1649 -43.54 20241120 829 12.30 20241209 0.02 N 389680 100 40 억 59165 N N 0 N 00 N
5 20241210 131210 57 100.00 KOSDAQ N N N N N 899 56 2 6.64 956492003 1076471 50.52 846 918 846 1095 591 843 888.60 0.15 0 200913 957 899 864 806 771 882 789 40 252 100 590 1 1 40012799 360 -5.91 8.81 12 2.69 -152.00 102.00 1649 20241120 -45.48 829 20241209 8.44 1649 -45.48 20241120 829 8.44 20241209 1649 -45.48 20241120 829 8.44 20241209 0.02 N 389680 100 40 억 59165 N N 0 N 00 N
6 20241210 121208 57 100.00 KOSDAQ N N N N N 889 46 2 5.46 902450549 1015983 47.68 846 918 846 1095 591 843 888.31 0.15 0 191240 957 899 864 806 771 882 789 40 252 100 590 1 1 40012799 356 -5.85 8.72 12 2.54 -152.00 102.00 1649 20241120 -46.09 829 20241209 7.24 1649 -46.09 20241120 829 7.24 20241209 1649 -46.09 20241120 829 7.24 20241209 0.02 N 389680 100 40 억 59165 N N 0 N 00 N
7 20241210 111207 57 100.00 KOSDAQ N N N N N 890 47 2 5.58 495469295 564334 26.48 846 894 846 1095 591 843 878.05 0.15 0 115897 957 899 864 806 771 882 789 40 252 100 590 1 1 40012799 356 -5.86 8.73 12 1.41 -152.00 102.00 1649 20241120 -46.03 829 20241209 7.36 1649 -46.03 20241120 829 7.36 20241209 1649 -46.03 20241120 829 7.36 20241209 0.02 N 389680 100 40 억 59165 N N 0 N 00 N
8 20241210 101208 57 100.00 KOSDAQ N N N N N 882 39 2 4.63 402185723 458799 21.53 846 894 846 1095 591 843 876.70 0.15 0 115523 957 899 864 806 771 882 789 40 252 100 590 1 1 40012799 353 -5.80 8.65 12 1.15 -152.00 102.00 1649 20241120 -46.51 829 20241209 6.39 1649 -46.51 20241120 829 6.39 20241209 1649 -46.51 20241120 829 6.39 20241209 0.02 N 389680 100 40 억 59165 N N 0 N 00 N
9 20241210 091216 57 100.00 KOSDAQ N N N N N 872 29 2 3.44 143220766 165245 7.75 846 878 846 1095 591 843 866.91 0.15 0 19166 957 899 864 806 771 882 789 40 252 100 590 1 1 40012799 349 -5.74 8.55 12 0.41 -152.00 102.00 1649 20241120 -47.12 829 20241209 5.19 1649 -47.12 20241120 829 5.19 20241209 1649 -47.12 20241120 829 5.19 20241209 0.02 N 389680 100 40 억 59165 N N 0 N 00 N
10 20241209 161204 57 100.00 KOSDAQ 신저가 N N N N N 843 -61 5 -6.75 1818873872 2095762 82.12 888 922 829 1175 633 904 867.89 0.15 0 -32 1059 981 935 857 811 958 834 40 271 100 630 1 1 40012799 337 -5.55 8.26 12 5.24 -152.00 102.00 1649 20241120 -48.88 829 20241209 1.69 1649 -48.88 20241120 829 1.69 20241209 1649 -48.88 20241120 829 1.69 20241209 0.02 N 389680 100 40 억 59197 N N 0 N 00 N
11 20241209 151206 57 100.00 KOSDAQ 신저가 N N N N N 829 -75 5 -8.30 1778636666 2047720 80.24 888 922 829 1175 633 904 868.58 0.15 0 -2362 1059 981 935 857 811 958 834 40 271 100 630 1 1 40012799 332 -5.45 8.13 12 5.12 -152.00 102.00 1649 20241120 -49.73 829 20241209 0.00 1649 -49.73 20241120 829 0.00 20241209 1649 -49.73 20241120 829 0.00 20241209 0.02 N 389680 100 40 억 59197 N N 0 N 00 N
12 20241209 141204 57 100.00 KOSDAQ 신저가 N N N N N 859 -45 5 -4.98 1604065709 1839679 72.09 888 922 840 1175 633 904 871.92 0.15 0 -16906 1059 981 935 857 811 958 834 40 271 100 630 1 1 40012799 344 -5.65 8.42 12 4.60 -152.00 102.00 1649 20241120 -47.91 840 20241209 2.26 1649 -47.91 20241120 840 2.26 20241209 1649 -47.91 20241120 840 2.26 20241209 0.02 N 389680 100 40 억 59197 N N 0 N 00 N