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
413640/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
20241210,161217,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8310,480,2,6.13,114869210,13971,34.30,7790,8390,7790,10170,5490,7830,8219.61,0.40,0,4012,8243,8036,7893,7686,7543,7965,7615,36,2340,500,4850,10,1,7206940,599,-28.56,2.18,12,0.19,-291.00,3804.00,19000,20240123,-56.26,7300,20240805,13.84,19000,-56.26,20240123,7300,13.84,20240805,19000,-56.26,20240123,7300,13.84,20240805,2.59,N,413640,500,36 억,,28737,N,N,0,N,00,N
20241210,151219,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8360,530,2,6.77,108403470,13193,32.39,7790,8390,7790,10170,5490,7830,8216.74,0.40,0,3885,8243,8036,7893,7686,7543,7965,7615,36,2340,500,4850,10,1,7206940,603,-28.73,2.20,12,0.18,-291.00,3804.00,19000,20240123,-56.00,7300,20240805,14.52,19000,-56.00,20240123,7300,14.52,20240805,19000,-56.00,20240123,7300,14.52,20240805,2.59,N,413640,500,36 억,,28737,N,N,0,N,00,N
20241210,141219,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8380,550,2,7.02,101427400,12357,30.34,7790,8380,7790,10170,5490,7830,8208.09,0.40,0,3897,8243,8036,7893,7686,7543,7965,7615,36,2340,500,4850,10,1,7206940,604,-28.80,2.20,12,0.17,-291.00,3804.00,19000,20240123,-55.89,7300,20240805,14.79,19000,-55.89,20240123,7300,14.79,20240805,19000,-55.89,20240123,7300,14.79,20240805,2.59,N,413640,500,36 억,,28737,N,N,0,N,00,N
20241210,131221,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8260,430,2,5.49,80450470,9841,24.16,7790,8340,7790,10170,5490,7830,8175.03,0.40,0,3669,8243,8036,7893,7686,7543,7965,7615,36,2340,500,4850,10,1,7206940,595,-28.38,2.17,12,0.14,-291.00,3804.00,19000,20240123,-56.53,7300,20240805,13.15,19000,-56.53,20240123,7300,13.15,20240805,19000,-56.53,20240123,7300,13.15,20240805,2.59,N,413640,500,36 억,,28737,N,N,0,N,00,N
20241210,121219,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8210,380,2,4.85,77126250,9439,23.17,7790,8340,7790,10170,5490,7830,8171.02,0.40,0,4030,8243,8036,7893,7686,7543,7965,7615,36,2340,500,4850,10,1,7206940,592,-28.21,2.16,12,0.13,-291.00,3804.00,19000,20240123,-56.79,7300,20240805,12.47,19000,-56.79,20240123,7300,12.47,20240805,19000,-56.79,20240123,7300,12.47,20240805,2.59,N,413640,500,36 억,,28737,N,N,0,N,00,N
20241210,111218,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8200,370,2,4.73,67582240,8284,20.34,7790,8340,7790,10170,5490,7830,8158.17,0.40,0,3994,8243,8036,7893,7686,7543,7965,7615,36,2340,500,4850,10,1,7206940,591,-28.18,2.16,12,0.11,-291.00,3804.00,19000,20240123,-56.84,7300,20240805,12.33,19000,-56.84,20240123,7300,12.33,20240805,19000,-56.84,20240123,7300,12.33,20240805,2.59,N,413640,500,36 억,,28737,N,N,0,N,00,N
20241210,101219,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8280,450,2,5.75,57783440,7097,17.42,7790,8340,7790,10170,5490,7830,8141.95,0.40,0,3427,8243,8036,7893,7686,7543,7965,7615,36,2340,500,4850,10,1,7206940,597,-28.45,2.18,12,0.10,-291.00,3804.00,19000,20240123,-56.42,7300,20240805,13.42,19000,-56.42,20240123,7300,13.42,20240805,19000,-56.42,20240123,7300,13.42,20240805,2.59,N,413640,500,36 억,,28737,N,N,0,N,00,N
20241210,091227,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8150,320,2,4.09,7248850,926,2.27,7790,8200,7790,10170,5490,7830,7828.13,0.40,0,311,8243,8036,7893,7686,7543,7965,7615,36,2340,500,4850,10,1,7206940,587,-28.01,2.14,12,0.01,-291.00,3804.00,19000,20240123,-57.11,7300,20240805,11.64,19000,-57.11,20240123,7300,11.64,20240805,19000,-57.11,20240123,7300,11.64,20240805,2.59,N,413640,500,36 억,,28737,N,N,0,N,00,N
20241209,161215,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7830,-570,5,-6.79,321961950,40728,82.64,8050,8100,7750,10920,5880,8400,7905.17,0.43,0,-2190,8746,8572,8256,8082,7766,8660,8170,36,2520,500,5200,10,1,7206940,564,-26.91,2.06,12,0.57,-291.00,3804.00,19000,20240123,-58.79,7300,20240805,7.26,19000,-58.79,20240123,7300,7.26,20240805,19000,-58.79,20240123,7300,7.26,20240805,2.60,N,413640,500,36 억,,30841,N,N,0,N,00,N
20241209,151217,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7800,-600,5,-7.14,266999040,33666,68.31,8050,8100,7800,10920,5880,8400,7930.82,0.43,0,-1907,8746,8572,8256,8082,7766,8660,8170,36,2520,500,5200,10,1,7206940,562,-26.80,2.05,12,0.47,-291.00,3804.00,19000,20240123,-58.95,7300,20240805,6.85,19000,-58.95,20240123,7300,6.85,20240805,19000,-58.95,20240123,7300,6.85,20240805,2.60,N,413640,500,36 억,,30841,N,N,0,N,00,N
20241209,141215,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7870,-530,5,-6.31,219767630,27639,56.08,8050,8100,7850,10920,5880,8400,7951.36,0.43,0,912,8746,8572,8256,8082,7766,8660,8170,36,2520,500,5200,10,1,7206940,567,-27.04,2.07,12,0.38,-291.00,3804.00,19000,20240123,-58.58,7300,20240805,7.81,19000,-58.58,20240123,7300,7.81,20240805,19000,-58.58,20240123,7300,7.81,20240805,2.60,N,413640,500,36 억,,30841,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 161217 57 100.00 KOSDAQ N N N N N 8310 480 2 6.13 114869210 13971 34.30 7790 8390 7790 10170 5490 7830 8219.61 0.40 0 4012 8243 8036 7893 7686 7543 7965 7615 36 2340 500 4850 10 1 7206940 599 -28.56 2.18 12 0.19 -291.00 3804.00 19000 20240123 -56.26 7300 20240805 13.84 19000 -56.26 20240123 7300 13.84 20240805 19000 -56.26 20240123 7300 13.84 20240805 2.59 N 413640 500 36 억 28737 N N 0 N 00 N
3 20241210 151219 57 100.00 KOSDAQ N N N N N 8360 530 2 6.77 108403470 13193 32.39 7790 8390 7790 10170 5490 7830 8216.74 0.40 0 3885 8243 8036 7893 7686 7543 7965 7615 36 2340 500 4850 10 1 7206940 603 -28.73 2.20 12 0.18 -291.00 3804.00 19000 20240123 -56.00 7300 20240805 14.52 19000 -56.00 20240123 7300 14.52 20240805 19000 -56.00 20240123 7300 14.52 20240805 2.59 N 413640 500 36 억 28737 N N 0 N 00 N
4 20241210 141219 57 100.00 KOSDAQ N N N N N 8380 550 2 7.02 101427400 12357 30.34 7790 8380 7790 10170 5490 7830 8208.09 0.40 0 3897 8243 8036 7893 7686 7543 7965 7615 36 2340 500 4850 10 1 7206940 604 -28.80 2.20 12 0.17 -291.00 3804.00 19000 20240123 -55.89 7300 20240805 14.79 19000 -55.89 20240123 7300 14.79 20240805 19000 -55.89 20240123 7300 14.79 20240805 2.59 N 413640 500 36 억 28737 N N 0 N 00 N
5 20241210 131221 57 100.00 KOSDAQ N N N N N 8260 430 2 5.49 80450470 9841 24.16 7790 8340 7790 10170 5490 7830 8175.03 0.40 0 3669 8243 8036 7893 7686 7543 7965 7615 36 2340 500 4850 10 1 7206940 595 -28.38 2.17 12 0.14 -291.00 3804.00 19000 20240123 -56.53 7300 20240805 13.15 19000 -56.53 20240123 7300 13.15 20240805 19000 -56.53 20240123 7300 13.15 20240805 2.59 N 413640 500 36 억 28737 N N 0 N 00 N
6 20241210 121219 57 100.00 KOSDAQ N N N N N 8210 380 2 4.85 77126250 9439 23.17 7790 8340 7790 10170 5490 7830 8171.02 0.40 0 4030 8243 8036 7893 7686 7543 7965 7615 36 2340 500 4850 10 1 7206940 592 -28.21 2.16 12 0.13 -291.00 3804.00 19000 20240123 -56.79 7300 20240805 12.47 19000 -56.79 20240123 7300 12.47 20240805 19000 -56.79 20240123 7300 12.47 20240805 2.59 N 413640 500 36 억 28737 N N 0 N 00 N
7 20241210 111218 57 100.00 KOSDAQ N N N N N 8200 370 2 4.73 67582240 8284 20.34 7790 8340 7790 10170 5490 7830 8158.17 0.40 0 3994 8243 8036 7893 7686 7543 7965 7615 36 2340 500 4850 10 1 7206940 591 -28.18 2.16 12 0.11 -291.00 3804.00 19000 20240123 -56.84 7300 20240805 12.33 19000 -56.84 20240123 7300 12.33 20240805 19000 -56.84 20240123 7300 12.33 20240805 2.59 N 413640 500 36 억 28737 N N 0 N 00 N
8 20241210 101219 57 100.00 KOSDAQ N N N N N 8280 450 2 5.75 57783440 7097 17.42 7790 8340 7790 10170 5490 7830 8141.95 0.40 0 3427 8243 8036 7893 7686 7543 7965 7615 36 2340 500 4850 10 1 7206940 597 -28.45 2.18 12 0.10 -291.00 3804.00 19000 20240123 -56.42 7300 20240805 13.42 19000 -56.42 20240123 7300 13.42 20240805 19000 -56.42 20240123 7300 13.42 20240805 2.59 N 413640 500 36 억 28737 N N 0 N 00 N
9 20241210 091227 57 100.00 KOSDAQ N N N N N 8150 320 2 4.09 7248850 926 2.27 7790 8200 7790 10170 5490 7830 7828.13 0.40 0 311 8243 8036 7893 7686 7543 7965 7615 36 2340 500 4850 10 1 7206940 587 -28.01 2.14 12 0.01 -291.00 3804.00 19000 20240123 -57.11 7300 20240805 11.64 19000 -57.11 20240123 7300 11.64 20240805 19000 -57.11 20240123 7300 11.64 20240805 2.59 N 413640 500 36 억 28737 N N 0 N 00 N
10 20241209 161215 57 100.00 KOSDAQ N N N N N 7830 -570 5 -6.79 321961950 40728 82.64 8050 8100 7750 10920 5880 8400 7905.17 0.43 0 -2190 8746 8572 8256 8082 7766 8660 8170 36 2520 500 5200 10 1 7206940 564 -26.91 2.06 12 0.57 -291.00 3804.00 19000 20240123 -58.79 7300 20240805 7.26 19000 -58.79 20240123 7300 7.26 20240805 19000 -58.79 20240123 7300 7.26 20240805 2.60 N 413640 500 36 억 30841 N N 0 N 00 N
11 20241209 151217 57 100.00 KOSDAQ N N N N N 7800 -600 5 -7.14 266999040 33666 68.31 8050 8100 7800 10920 5880 8400 7930.82 0.43 0 -1907 8746 8572 8256 8082 7766 8660 8170 36 2520 500 5200 10 1 7206940 562 -26.80 2.05 12 0.47 -291.00 3804.00 19000 20240123 -58.95 7300 20240805 6.85 19000 -58.95 20240123 7300 6.85 20240805 19000 -58.95 20240123 7300 6.85 20240805 2.60 N 413640 500 36 억 30841 N N 0 N 00 N
12 20241209 141215 57 100.00 KOSDAQ N N N N N 7870 -530 5 -6.31 219767630 27639 56.08 8050 8100 7850 10920 5880 8400 7951.36 0.43 0 912 8746 8572 8256 8082 7766 8660 8170 36 2520 500 5200 10 1 7206940 567 -27.04 2.07 12 0.38 -291.00 3804.00 19000 20240123 -58.58 7300 20240805 7.81 19000 -58.58 20240123 7300 7.81 20240805 19000 -58.58 20240123 7300 7.81 20240805 2.60 N 413640 500 36 억 30841 N N 0 N 00 N