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
417860/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
20241210,161220,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,7960,140,2,1.79,186082130,23577,116.02,7610,8190,7610,10160,5480,7820,7892.04,0.06,0,1878,8333,8076,7843,7586,7353,7960,7470,22,2340,500,4840,10,1,4430614,353,-5.66,3.79,12,0.53,-1407.00,2101.00,30150,20240109,-73.60,7610,20241210,4.60,30150,-73.60,20240109,7610,4.60,20241210,30150,-73.60,20240109,7610,4.60,20241210,0.37,N,417860,500,22 억,,2571,N,N,0,N,00,N
20241210,151222,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,7960,140,2,1.79,181646960,23020,113.28,7610,8190,7610,10160,5480,7820,7890.83,0.06,0,1949,8333,8076,7843,7586,7353,7960,7470,22,2340,500,4840,10,1,4430614,353,-5.66,3.79,12,0.52,-1407.00,2101.00,30150,20240109,-73.60,7610,20241210,4.60,30150,-73.60,20240109,7610,4.60,20241210,30150,-73.60,20240109,7610,4.60,20241210,0.37,N,417860,500,22 억,,2571,N,N,0,N,00,N
20241210,141222,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,7970,150,2,1.92,159772610,20262,99.70,7610,8190,7610,10160,5480,7820,7885.33,0.06,0,1717,8333,8076,7843,7586,7353,7960,7470,22,2340,500,4840,10,1,4430614,353,-5.66,3.79,12,0.46,-1407.00,2101.00,30150,20240109,-73.57,7610,20241210,4.73,30150,-73.57,20240109,7610,4.73,20241210,30150,-73.57,20240109,7610,4.73,20241210,0.37,N,417860,500,22 억,,2571,N,N,0,N,00,N
20241210,131224,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,7980,160,2,2.05,155901920,19775,97.31,7610,8190,7610,10160,5480,7820,7883.79,0.06,0,1861,8333,8076,7843,7586,7353,7960,7470,22,2340,500,4840,10,1,4430614,354,-5.67,3.80,12,0.45,-1407.00,2101.00,30150,20240109,-73.53,7610,20241210,4.86,30150,-73.53,20240109,7610,4.86,20241210,30150,-73.53,20240109,7610,4.86,20241210,0.37,N,417860,500,22 억,,2571,N,N,0,N,00,N
20241210,121221,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,7950,130,2,1.66,140063990,17766,87.42,7610,8190,7610,10160,5480,7820,7883.82,0.06,0,1512,8333,8076,7843,7586,7353,7960,7470,22,2340,500,4840,10,1,4430614,352,-5.65,3.78,12,0.40,-1407.00,2101.00,30150,20240109,-73.63,7610,20241210,4.47,30150,-73.63,20240109,7610,4.47,20241210,30150,-73.63,20240109,7610,4.47,20241210,0.37,N,417860,500,22 억,,2571,N,N,0,N,00,N
20241210,111221,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,8010,190,2,2.43,136201830,17280,85.03,7610,8190,7610,10160,5480,7820,7882.05,0.06,0,1480,8333,8076,7843,7586,7353,7960,7470,22,2340,500,4840,10,1,4430614,355,-5.69,3.81,12,0.39,-1407.00,2101.00,30150,20240109,-73.43,7610,20241210,5.26,30150,-73.43,20240109,7610,5.26,20241210,30150,-73.43,20240109,7610,5.26,20241210,0.37,N,417860,500,22 억,,2571,N,N,0,N,00,N
20241210,101222,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,7960,140,2,1.79,120801860,15329,75.43,7610,8190,7610,10160,5480,7820,7880.61,0.06,0,1420,8333,8076,7843,7586,7353,7960,7470,22,2340,500,4840,10,1,4430614,353,-5.66,3.79,12,0.35,-1407.00,2101.00,30150,20240109,-73.60,7610,20241210,4.60,30150,-73.60,20240109,7610,4.60,20241210,30150,-73.60,20240109,7610,4.60,20241210,0.37,N,417860,500,22 억,,2571,N,N,0,N,00,N
20241210,091230,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,7800,-20,5,-0.26,14623770,1906,9.38,7610,7810,7610,10160,5480,7820,7672.49,0.06,0,587,8333,8076,7843,7586,7353,7960,7470,22,2340,500,4840,10,1,4430614,346,-5.54,3.71,12,0.04,-1407.00,2101.00,30150,20240109,-74.13,7610,20241210,2.50,30150,-74.13,20240109,7610,2.50,20241210,30150,-74.13,20240109,7610,2.50,20241210,0.37,N,417860,500,22 억,,2571,N,N,0,N,00,N
20241209,161218,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,7820,-590,5,-7.02,158461910,20322,118.14,8000,8100,7610,10930,5890,8410,7797.44,0.07,0,-532,9476,8942,8476,7942,7476,8710,7710,22,2520,500,5210,10,1,4430614,346,-5.56,3.72,12,0.46,-1407.00,2101.00,30150,20240109,-74.06,7610,20241209,2.76,30150,-74.06,20240109,7610,2.76,20241209,30150,-74.06,20240109,7610,2.76,20241209,0.36,N,417860,500,22 억,,3066,N,N,0,N,00,N
20241209,151220,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,7630,-780,5,-9.27,155118670,19894,115.66,8000,8100,7610,10930,5890,8410,7797.26,0.07,0,-474,9476,8942,8476,7942,7476,8710,7710,22,2520,500,5210,10,1,4430614,338,-5.42,3.63,12,0.45,-1407.00,2101.00,30150,20240109,-74.69,7610,20241209,0.26,30150,-74.69,20240109,7610,0.26,20241209,30150,-74.69,20240109,7610,0.26,20241209,0.36,N,417860,500,22 억,,3066,N,N,0,N,00,N
20241209,141218,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,7730,-680,5,-8.09,130340780,16687,97.01,8000,8100,7610,10930,5890,8410,7810.92,0.07,0,-366,9476,8942,8476,7942,7476,8710,7710,22,2520,500,5210,10,1,4430614,342,-5.49,3.68,12,0.38,-1407.00,2101.00,30150,20240109,-74.36,7610,20241209,1.58,30150,-74.36,20240109,7610,1.58,20241209,30150,-74.36,20240109,7610,1.58,20241209,0.36,N,417860,500,22 억,,3066,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 161220 57 100.00 KOSDAQ 신저가 N N N N N 7960 140 2 1.79 186082130 23577 116.02 7610 8190 7610 10160 5480 7820 7892.04 0.06 0 1878 8333 8076 7843 7586 7353 7960 7470 22 2340 500 4840 10 1 4430614 353 -5.66 3.79 12 0.53 -1407.00 2101.00 30150 20240109 -73.60 7610 20241210 4.60 30150 -73.60 20240109 7610 4.60 20241210 30150 -73.60 20240109 7610 4.60 20241210 0.37 N 417860 500 22 억 2571 N N 0 N 00 N
3 20241210 151222 57 100.00 KOSDAQ 신저가 N N N N N 7960 140 2 1.79 181646960 23020 113.28 7610 8190 7610 10160 5480 7820 7890.83 0.06 0 1949 8333 8076 7843 7586 7353 7960 7470 22 2340 500 4840 10 1 4430614 353 -5.66 3.79 12 0.52 -1407.00 2101.00 30150 20240109 -73.60 7610 20241210 4.60 30150 -73.60 20240109 7610 4.60 20241210 30150 -73.60 20240109 7610 4.60 20241210 0.37 N 417860 500 22 억 2571 N N 0 N 00 N
4 20241210 141222 57 100.00 KOSDAQ 신저가 N N N N N 7970 150 2 1.92 159772610 20262 99.70 7610 8190 7610 10160 5480 7820 7885.33 0.06 0 1717 8333 8076 7843 7586 7353 7960 7470 22 2340 500 4840 10 1 4430614 353 -5.66 3.79 12 0.46 -1407.00 2101.00 30150 20240109 -73.57 7610 20241210 4.73 30150 -73.57 20240109 7610 4.73 20241210 30150 -73.57 20240109 7610 4.73 20241210 0.37 N 417860 500 22 억 2571 N N 0 N 00 N
5 20241210 131224 57 100.00 KOSDAQ 신저가 N N N N N 7980 160 2 2.05 155901920 19775 97.31 7610 8190 7610 10160 5480 7820 7883.79 0.06 0 1861 8333 8076 7843 7586 7353 7960 7470 22 2340 500 4840 10 1 4430614 354 -5.67 3.80 12 0.45 -1407.00 2101.00 30150 20240109 -73.53 7610 20241210 4.86 30150 -73.53 20240109 7610 4.86 20241210 30150 -73.53 20240109 7610 4.86 20241210 0.37 N 417860 500 22 억 2571 N N 0 N 00 N
6 20241210 121221 57 100.00 KOSDAQ 신저가 N N N N N 7950 130 2 1.66 140063990 17766 87.42 7610 8190 7610 10160 5480 7820 7883.82 0.06 0 1512 8333 8076 7843 7586 7353 7960 7470 22 2340 500 4840 10 1 4430614 352 -5.65 3.78 12 0.40 -1407.00 2101.00 30150 20240109 -73.63 7610 20241210 4.47 30150 -73.63 20240109 7610 4.47 20241210 30150 -73.63 20240109 7610 4.47 20241210 0.37 N 417860 500 22 억 2571 N N 0 N 00 N
7 20241210 111221 57 100.00 KOSDAQ 신저가 N N N N N 8010 190 2 2.43 136201830 17280 85.03 7610 8190 7610 10160 5480 7820 7882.05 0.06 0 1480 8333 8076 7843 7586 7353 7960 7470 22 2340 500 4840 10 1 4430614 355 -5.69 3.81 12 0.39 -1407.00 2101.00 30150 20240109 -73.43 7610 20241210 5.26 30150 -73.43 20240109 7610 5.26 20241210 30150 -73.43 20240109 7610 5.26 20241210 0.37 N 417860 500 22 억 2571 N N 0 N 00 N
8 20241210 101222 57 100.00 KOSDAQ 신저가 N N N N N 7960 140 2 1.79 120801860 15329 75.43 7610 8190 7610 10160 5480 7820 7880.61 0.06 0 1420 8333 8076 7843 7586 7353 7960 7470 22 2340 500 4840 10 1 4430614 353 -5.66 3.79 12 0.35 -1407.00 2101.00 30150 20240109 -73.60 7610 20241210 4.60 30150 -73.60 20240109 7610 4.60 20241210 30150 -73.60 20240109 7610 4.60 20241210 0.37 N 417860 500 22 억 2571 N N 0 N 00 N
9 20241210 091230 57 100.00 KOSDAQ 신저가 N N N N N 7800 -20 5 -0.26 14623770 1906 9.38 7610 7810 7610 10160 5480 7820 7672.49 0.06 0 587 8333 8076 7843 7586 7353 7960 7470 22 2340 500 4840 10 1 4430614 346 -5.54 3.71 12 0.04 -1407.00 2101.00 30150 20240109 -74.13 7610 20241210 2.50 30150 -74.13 20240109 7610 2.50 20241210 30150 -74.13 20240109 7610 2.50 20241210 0.37 N 417860 500 22 억 2571 N N 0 N 00 N
10 20241209 161218 57 100.00 KOSDAQ 신저가 N N N N N 7820 -590 5 -7.02 158461910 20322 118.14 8000 8100 7610 10930 5890 8410 7797.44 0.07 0 -532 9476 8942 8476 7942 7476 8710 7710 22 2520 500 5210 10 1 4430614 346 -5.56 3.72 12 0.46 -1407.00 2101.00 30150 20240109 -74.06 7610 20241209 2.76 30150 -74.06 20240109 7610 2.76 20241209 30150 -74.06 20240109 7610 2.76 20241209 0.36 N 417860 500 22 억 3066 N N 0 N 00 N
11 20241209 151220 57 100.00 KOSDAQ 신저가 N N N N N 7630 -780 5 -9.27 155118670 19894 115.66 8000 8100 7610 10930 5890 8410 7797.26 0.07 0 -474 9476 8942 8476 7942 7476 8710 7710 22 2520 500 5210 10 1 4430614 338 -5.42 3.63 12 0.45 -1407.00 2101.00 30150 20240109 -74.69 7610 20241209 0.26 30150 -74.69 20240109 7610 0.26 20241209 30150 -74.69 20240109 7610 0.26 20241209 0.36 N 417860 500 22 억 3066 N N 0 N 00 N
12 20241209 141218 57 100.00 KOSDAQ 신저가 N N N N N 7730 -680 5 -8.09 130340780 16687 97.01 8000 8100 7610 10930 5890 8410 7810.92 0.07 0 -366 9476 8942 8476 7942 7476 8710 7710 22 2520 500 5210 10 1 4430614 342 -5.49 3.68 12 0.38 -1407.00 2101.00 30150 20240109 -74.36 7610 20241209 1.58 30150 -74.36 20240109 7610 1.58 20241209 30150 -74.36 20240109 7610 1.58 20241209 0.36 N 417860 500 22 억 3066 N N 0 N 00 N