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
415380/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,,유통,N,N,N,N, ,N,7760,150,2,1.97,174611980,23212,73.72,7330,7780,7330,9890,5330,7610,7522.49,1.62,0,3593,8316,7962,7706,7352,7096,7835,7225,21,2280,500,4710,10,1,4225498,328,11.96,1.34,12,0.55,649.00,5806.00,52600,20240206,-85.25,7050,20241115,10.07,52600,-85.25,20240206,7050,10.07,20241115,52600,-85.25,20240206,7050,10.07,20241115,2.92,N,415380,500,21 억,,68281,N,N,0,N,00,N
20241210,151219,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7710,100,2,1.31,166131460,22116,70.24,7330,7780,7330,9890,5330,7610,7511.82,1.62,0,3378,8316,7962,7706,7352,7096,7835,7225,21,2280,500,4710,10,1,4225498,326,11.88,1.33,12,0.52,649.00,5806.00,52600,20240206,-85.34,7050,20241115,9.36,52600,-85.34,20240206,7050,9.36,20241115,52600,-85.34,20240206,7050,9.36,20241115,2.92,N,415380,500,21 억,,68281,N,N,0,N,00,N
20241210,141219,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7660,50,2,0.66,148160930,19781,62.82,7330,7780,7330,9890,5330,7610,7490.06,1.62,0,3137,8316,7962,7706,7352,7096,7835,7225,21,2280,500,4710,10,1,4225498,324,11.80,1.32,12,0.47,649.00,5806.00,52600,20240206,-85.44,7050,20241115,8.65,52600,-85.44,20240206,7050,8.65,20241115,52600,-85.44,20240206,7050,8.65,20241115,2.92,N,415380,500,21 억,,68281,N,N,0,N,00,N
20241210,131221,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7620,10,2,0.13,136850100,18299,58.11,7330,7780,7330,9890,5330,7610,7478.56,1.62,0,2134,8316,7962,7706,7352,7096,7835,7225,21,2280,500,4710,10,1,4225498,322,11.74,1.31,12,0.43,649.00,5806.00,52600,20240206,-85.51,7050,20241115,8.09,52600,-85.51,20240206,7050,8.09,20241115,52600,-85.51,20240206,7050,8.09,20241115,2.92,N,415380,500,21 억,,68281,N,N,0,N,00,N
20241210,121219,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7630,20,2,0.26,130979550,17530,55.67,7330,7780,7330,9890,5330,7610,7471.74,1.62,0,1959,8316,7962,7706,7352,7096,7835,7225,21,2280,500,4710,10,1,4225498,322,11.76,1.31,12,0.41,649.00,5806.00,52600,20240206,-85.49,7050,20241115,8.23,52600,-85.49,20240206,7050,8.23,20241115,52600,-85.49,20240206,7050,8.23,20241115,2.92,N,415380,500,21 억,,68281,N,N,0,N,00,N
20241210,111218,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7680,70,2,0.92,123721870,16583,52.66,7330,7780,7330,9890,5330,7610,7460.77,1.62,0,1600,8316,7962,7706,7352,7096,7835,7225,21,2280,500,4710,10,1,4225498,325,11.83,1.32,12,0.39,649.00,5806.00,52600,20240206,-85.40,7050,20241115,8.94,52600,-85.40,20240206,7050,8.94,20241115,52600,-85.40,20240206,7050,8.94,20241115,2.92,N,415380,500,21 억,,68281,N,N,0,N,00,N
20241210,101220,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7680,70,2,0.92,113146110,15202,48.28,7330,7780,7330,9890,5330,7610,7442.84,1.62,0,1077,8316,7962,7706,7352,7096,7835,7225,21,2280,500,4710,10,1,4225498,325,11.83,1.32,12,0.36,649.00,5806.00,52600,20240206,-85.40,7050,20241115,8.94,52600,-85.40,20240206,7050,8.94,20241115,52600,-85.40,20240206,7050,8.94,20241115,2.92,N,415380,500,21 억,,68281,N,N,0,N,00,N
20241210,091227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7520,-90,5,-1.18,82323290,11180,35.51,7330,7580,7330,9890,5330,7610,7363.44,1.62,0,1368,8316,7962,7706,7352,7096,7835,7225,21,2280,500,4710,10,1,4225498,318,11.59,1.30,12,0.26,649.00,5806.00,52600,20240206,-85.70,7050,20241115,6.67,52600,-85.70,20240206,7050,6.67,20241115,52600,-85.70,20240206,7050,6.67,20241115,2.92,N,415380,500,21 억,,68281,N,N,0,N,00,N
20241209,161215,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7610,-490,5,-6.05,239079800,31467,187.65,8010,8060,7450,10530,5670,8100,7597.79,1.76,0,-6136,8513,8306,8073,7866,7633,8190,7750,21,2430,500,5020,10,1,4225498,322,11.73,1.31,12,0.74,649.00,5806.00,52600,20240206,-85.53,7050,20241115,7.94,52600,-85.53,20240206,7050,7.94,20241115,52600,-85.53,20240206,7050,7.94,20241115,3.12,N,415380,500,21 억,,74417,N,N,0,N,00,N
20241209,151217,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7470,-630,5,-7.78,206916450,27199,162.20,8010,8060,7450,10530,5670,8100,7607.50,1.76,0,-4657,8513,8306,8073,7866,7633,8190,7750,21,2430,500,5020,10,1,4225498,316,11.51,1.29,12,0.64,649.00,5806.00,52600,20240206,-85.80,7050,20241115,5.96,52600,-85.80,20240206,7050,5.96,20241115,52600,-85.80,20240206,7050,5.96,20241115,3.12,N,415380,500,21 억,,74417,N,N,0,N,00,N
20241209,141215,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7610,-490,5,-6.05,158969920,20836,124.25,8010,8060,7450,10530,5670,8100,7629.58,1.76,0,-4095,8513,8306,8073,7866,7633,8190,7750,21,2430,500,5020,10,1,4225498,322,11.73,1.31,12,0.49,649.00,5806.00,52600,20240206,-85.53,7050,20241115,7.94,52600,-85.53,20240206,7050,7.94,20241115,52600,-85.53,20240206,7050,7.94,20241115,3.12,N,415380,500,21 억,,74417,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 유통 N N N N N 7760 150 2 1.97 174611980 23212 73.72 7330 7780 7330 9890 5330 7610 7522.49 1.62 0 3593 8316 7962 7706 7352 7096 7835 7225 21 2280 500 4710 10 1 4225498 328 11.96 1.34 12 0.55 649.00 5806.00 52600 20240206 -85.25 7050 20241115 10.07 52600 -85.25 20240206 7050 10.07 20241115 52600 -85.25 20240206 7050 10.07 20241115 2.92 N 415380 500 21 억 68281 N N 0 N 00 N
3 20241210 151219 57 100.00 KOSDAQ 유통 N N N N N 7710 100 2 1.31 166131460 22116 70.24 7330 7780 7330 9890 5330 7610 7511.82 1.62 0 3378 8316 7962 7706 7352 7096 7835 7225 21 2280 500 4710 10 1 4225498 326 11.88 1.33 12 0.52 649.00 5806.00 52600 20240206 -85.34 7050 20241115 9.36 52600 -85.34 20240206 7050 9.36 20241115 52600 -85.34 20240206 7050 9.36 20241115 2.92 N 415380 500 21 억 68281 N N 0 N 00 N
4 20241210 141219 57 100.00 KOSDAQ 유통 N N N N N 7660 50 2 0.66 148160930 19781 62.82 7330 7780 7330 9890 5330 7610 7490.06 1.62 0 3137 8316 7962 7706 7352 7096 7835 7225 21 2280 500 4710 10 1 4225498 324 11.80 1.32 12 0.47 649.00 5806.00 52600 20240206 -85.44 7050 20241115 8.65 52600 -85.44 20240206 7050 8.65 20241115 52600 -85.44 20240206 7050 8.65 20241115 2.92 N 415380 500 21 억 68281 N N 0 N 00 N
5 20241210 131221 57 100.00 KOSDAQ 유통 N N N N N 7620 10 2 0.13 136850100 18299 58.11 7330 7780 7330 9890 5330 7610 7478.56 1.62 0 2134 8316 7962 7706 7352 7096 7835 7225 21 2280 500 4710 10 1 4225498 322 11.74 1.31 12 0.43 649.00 5806.00 52600 20240206 -85.51 7050 20241115 8.09 52600 -85.51 20240206 7050 8.09 20241115 52600 -85.51 20240206 7050 8.09 20241115 2.92 N 415380 500 21 억 68281 N N 0 N 00 N
6 20241210 121219 57 100.00 KOSDAQ 유통 N N N N N 7630 20 2 0.26 130979550 17530 55.67 7330 7780 7330 9890 5330 7610 7471.74 1.62 0 1959 8316 7962 7706 7352 7096 7835 7225 21 2280 500 4710 10 1 4225498 322 11.76 1.31 12 0.41 649.00 5806.00 52600 20240206 -85.49 7050 20241115 8.23 52600 -85.49 20240206 7050 8.23 20241115 52600 -85.49 20240206 7050 8.23 20241115 2.92 N 415380 500 21 억 68281 N N 0 N 00 N
7 20241210 111218 57 100.00 KOSDAQ 유통 N N N N N 7680 70 2 0.92 123721870 16583 52.66 7330 7780 7330 9890 5330 7610 7460.77 1.62 0 1600 8316 7962 7706 7352 7096 7835 7225 21 2280 500 4710 10 1 4225498 325 11.83 1.32 12 0.39 649.00 5806.00 52600 20240206 -85.40 7050 20241115 8.94 52600 -85.40 20240206 7050 8.94 20241115 52600 -85.40 20240206 7050 8.94 20241115 2.92 N 415380 500 21 억 68281 N N 0 N 00 N
8 20241210 101220 57 100.00 KOSDAQ 유통 N N N N N 7680 70 2 0.92 113146110 15202 48.28 7330 7780 7330 9890 5330 7610 7442.84 1.62 0 1077 8316 7962 7706 7352 7096 7835 7225 21 2280 500 4710 10 1 4225498 325 11.83 1.32 12 0.36 649.00 5806.00 52600 20240206 -85.40 7050 20241115 8.94 52600 -85.40 20240206 7050 8.94 20241115 52600 -85.40 20240206 7050 8.94 20241115 2.92 N 415380 500 21 억 68281 N N 0 N 00 N
9 20241210 091227 57 100.00 KOSDAQ 유통 N N N N N 7520 -90 5 -1.18 82323290 11180 35.51 7330 7580 7330 9890 5330 7610 7363.44 1.62 0 1368 8316 7962 7706 7352 7096 7835 7225 21 2280 500 4710 10 1 4225498 318 11.59 1.30 12 0.26 649.00 5806.00 52600 20240206 -85.70 7050 20241115 6.67 52600 -85.70 20240206 7050 6.67 20241115 52600 -85.70 20240206 7050 6.67 20241115 2.92 N 415380 500 21 억 68281 N N 0 N 00 N
10 20241209 161215 57 100.00 KOSDAQ 유통 N N N N N 7610 -490 5 -6.05 239079800 31467 187.65 8010 8060 7450 10530 5670 8100 7597.79 1.76 0 -6136 8513 8306 8073 7866 7633 8190 7750 21 2430 500 5020 10 1 4225498 322 11.73 1.31 12 0.74 649.00 5806.00 52600 20240206 -85.53 7050 20241115 7.94 52600 -85.53 20240206 7050 7.94 20241115 52600 -85.53 20240206 7050 7.94 20241115 3.12 N 415380 500 21 억 74417 N N 0 N 00 N
11 20241209 151217 57 100.00 KOSDAQ 유통 N N N N N 7470 -630 5 -7.78 206916450 27199 162.20 8010 8060 7450 10530 5670 8100 7607.50 1.76 0 -4657 8513 8306 8073 7866 7633 8190 7750 21 2430 500 5020 10 1 4225498 316 11.51 1.29 12 0.64 649.00 5806.00 52600 20240206 -85.80 7050 20241115 5.96 52600 -85.80 20240206 7050 5.96 20241115 52600 -85.80 20240206 7050 5.96 20241115 3.12 N 415380 500 21 억 74417 N N 0 N 00 N
12 20241209 141215 57 100.00 KOSDAQ 유통 N N N N N 7610 -490 5 -6.05 158969920 20836 124.25 8010 8060 7450 10530 5670 8100 7629.58 1.76 0 -4095 8513 8306 8073 7866 7633 8190 7750 21 2430 500 5020 10 1 4225498 322 11.73 1.31 12 0.49 649.00 5806.00 52600 20240206 -85.53 7050 20241115 7.94 52600 -85.53 20240206 7050 7.94 20241115 52600 -85.53 20240206 7050 7.94 20241115 3.12 N 415380 500 21 억 74417 N N 0 N 00 N