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
418620/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
20241210,161222,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7810,190,2,2.49,141039230,18092,48.85,7400,7950,7400,9900,5340,7620,7795.67,0.48,0,3936,8213,7916,7633,7336,7053,7775,7195,48,2280,500,4720,10,1,9650477,754,-10.26,-7.96,12,0.19,-761.00,-981.00,39650,20240223,-80.30,7350,20241209,6.26,39650,-80.30,20240223,7350,6.26,20241209,39650,-80.30,20240223,7350,6.26,20241209,0.21,N,418620,500,48 억,,46630,N,N,0,N,00,N
20241210,151224,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7820,200,2,2.62,138916220,17820,48.12,7400,7950,7400,9900,5340,7620,7795.52,0.48,0,3952,8213,7916,7633,7336,7053,7775,7195,48,2280,500,4720,10,1,9650477,755,-10.28,-7.97,12,0.18,-761.00,-981.00,39650,20240223,-80.28,7350,20241209,6.39,39650,-80.28,20240223,7350,6.39,20241209,39650,-80.28,20240223,7350,6.39,20241209,0.21,N,418620,500,48 억,,46630,N,N,0,N,00,N
20241210,141224,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7850,230,2,3.02,133837960,17172,46.37,7400,7950,7400,9900,5340,7620,7793.96,0.48,0,4001,8213,7916,7633,7336,7053,7775,7195,48,2280,500,4720,10,1,9650477,758,-10.32,-8.00,12,0.18,-761.00,-981.00,39650,20240223,-80.20,7350,20241209,6.80,39650,-80.20,20240223,7350,6.80,20241209,39650,-80.20,20240223,7350,6.80,20241209,0.21,N,418620,500,48 억,,46630,N,N,0,N,00,N
20241210,131226,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7870,250,2,3.28,128474360,16486,44.51,7400,7950,7400,9900,5340,7620,7792.94,0.48,0,3856,8213,7916,7633,7336,7053,7775,7195,48,2280,500,4720,10,1,9650477,759,-10.34,-8.02,12,0.17,-761.00,-981.00,39650,20240223,-80.15,7350,20241209,7.07,39650,-80.15,20240223,7350,7.07,20241209,39650,-80.15,20240223,7350,7.07,20241209,0.21,N,418620,500,48 억,,46630,N,N,0,N,00,N
20241210,121223,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7780,160,2,2.10,103046160,13230,35.72,7400,7950,7400,9900,5340,7620,7788.83,0.48,0,3159,8213,7916,7633,7336,7053,7775,7195,48,2280,500,4720,10,1,9650477,751,-10.22,-7.93,12,0.14,-761.00,-981.00,39650,20240223,-80.38,7350,20241209,5.85,39650,-80.38,20240223,7350,5.85,20241209,39650,-80.38,20240223,7350,5.85,20241209,0.21,N,418620,500,48 억,,46630,N,N,0,N,00,N
20241210,111223,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7820,200,2,2.62,86824140,11154,30.12,7400,7950,7400,9900,5340,7620,7784.13,0.48,0,3116,8213,7916,7633,7336,7053,7775,7195,48,2280,500,4720,10,1,9650477,755,-10.28,-7.97,12,0.12,-761.00,-981.00,39650,20240223,-80.28,7350,20241209,6.39,39650,-80.28,20240223,7350,6.39,20241209,39650,-80.28,20240223,7350,6.39,20241209,0.21,N,418620,500,48 억,,46630,N,N,0,N,00,N
20241210,101225,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7850,230,2,3.02,54969780,7101,19.17,7400,7850,7400,9900,5340,7620,7741.13,0.48,0,3899,8213,7916,7633,7336,7053,7775,7195,48,2280,500,4720,10,1,9650477,758,-10.32,-8.00,12,0.07,-761.00,-981.00,39650,20240223,-80.20,7350,20241209,6.80,39650,-80.20,20240223,7350,6.80,20241209,39650,-80.20,20240223,7350,6.80,20241209,0.21,N,418620,500,48 억,,46630,N,N,0,N,00,N
20241210,091232,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7700,80,2,1.05,4949890,654,1.77,7400,7770,7400,9900,5340,7620,7568.64,0.48,0,-131,8213,7916,7633,7336,7053,7775,7195,48,2280,500,4720,10,1,9650477,743,-10.12,-7.85,12,0.01,-761.00,-981.00,39650,20240223,-80.58,7350,20241209,4.76,39650,-80.58,20240223,7350,4.76,20241209,39650,-80.58,20240223,7350,4.76,20241209,0.21,N,418620,500,48 억,,46630,N,N,0,N,00,N
20241209,161220,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,7620,-430,5,-5.34,277393210,37027,131.52,7630,7930,7350,10460,5640,8050,7491.65,0.46,0,2539,8636,8342,7906,7612,7176,8490,7760,48,2410,500,4990,10,1,9650477,735,-10.01,-7.77,12,0.38,-761.00,-981.00,39650,20240223,-80.78,7350,20241209,3.67,39650,-80.78,20240223,7350,3.67,20241209,39650,-80.78,20240223,7350,3.67,20241209,0.22,N,418620,500,48 억,,44086,N,N,0,N,00,N
20241209,151222,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,7360,-690,5,-8.57,253363080,33792,120.03,7630,7930,7350,10460,5640,8050,7497.72,0.46,0,3231,8636,8342,7906,7612,7176,8490,7760,48,2410,500,4990,10,1,9650477,710,-9.67,-7.50,12,0.35,-761.00,-981.00,39650,20240223,-81.44,7350,20241209,0.14,39650,-81.44,20240223,7350,0.14,20241209,39650,-81.44,20240223,7350,0.14,20241209,0.22,N,418620,500,48 억,,44086,N,N,0,N,00,N
20241209,141220,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,7700,-350,5,-4.35,184637150,24524,87.11,7630,7930,7350,10460,5640,8050,7528.84,0.46,0,320,8636,8342,7906,7612,7176,8490,7760,48,2410,500,4990,10,1,9650477,743,-10.12,-7.85,12,0.25,-761.00,-981.00,39650,20240223,-80.58,7350,20241209,4.76,39650,-80.58,20240223,7350,4.76,20241209,39650,-80.58,20240223,7350,4.76,20241209,0.22,N,418620,500,48 억,,44086,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 161222 57 100.00 KOSDAQ N N N N N 7810 190 2 2.49 141039230 18092 48.85 7400 7950 7400 9900 5340 7620 7795.67 0.48 0 3936 8213 7916 7633 7336 7053 7775 7195 48 2280 500 4720 10 1 9650477 754 -10.26 -7.96 12 0.19 -761.00 -981.00 39650 20240223 -80.30 7350 20241209 6.26 39650 -80.30 20240223 7350 6.26 20241209 39650 -80.30 20240223 7350 6.26 20241209 0.21 N 418620 500 48 억 46630 N N 0 N 00 N
3 20241210 151224 57 100.00 KOSDAQ N N N N N 7820 200 2 2.62 138916220 17820 48.12 7400 7950 7400 9900 5340 7620 7795.52 0.48 0 3952 8213 7916 7633 7336 7053 7775 7195 48 2280 500 4720 10 1 9650477 755 -10.28 -7.97 12 0.18 -761.00 -981.00 39650 20240223 -80.28 7350 20241209 6.39 39650 -80.28 20240223 7350 6.39 20241209 39650 -80.28 20240223 7350 6.39 20241209 0.21 N 418620 500 48 억 46630 N N 0 N 00 N
4 20241210 141224 57 100.00 KOSDAQ N N N N N 7850 230 2 3.02 133837960 17172 46.37 7400 7950 7400 9900 5340 7620 7793.96 0.48 0 4001 8213 7916 7633 7336 7053 7775 7195 48 2280 500 4720 10 1 9650477 758 -10.32 -8.00 12 0.18 -761.00 -981.00 39650 20240223 -80.20 7350 20241209 6.80 39650 -80.20 20240223 7350 6.80 20241209 39650 -80.20 20240223 7350 6.80 20241209 0.21 N 418620 500 48 억 46630 N N 0 N 00 N
5 20241210 131226 57 100.00 KOSDAQ N N N N N 7870 250 2 3.28 128474360 16486 44.51 7400 7950 7400 9900 5340 7620 7792.94 0.48 0 3856 8213 7916 7633 7336 7053 7775 7195 48 2280 500 4720 10 1 9650477 759 -10.34 -8.02 12 0.17 -761.00 -981.00 39650 20240223 -80.15 7350 20241209 7.07 39650 -80.15 20240223 7350 7.07 20241209 39650 -80.15 20240223 7350 7.07 20241209 0.21 N 418620 500 48 억 46630 N N 0 N 00 N
6 20241210 121223 57 100.00 KOSDAQ N N N N N 7780 160 2 2.10 103046160 13230 35.72 7400 7950 7400 9900 5340 7620 7788.83 0.48 0 3159 8213 7916 7633 7336 7053 7775 7195 48 2280 500 4720 10 1 9650477 751 -10.22 -7.93 12 0.14 -761.00 -981.00 39650 20240223 -80.38 7350 20241209 5.85 39650 -80.38 20240223 7350 5.85 20241209 39650 -80.38 20240223 7350 5.85 20241209 0.21 N 418620 500 48 억 46630 N N 0 N 00 N
7 20241210 111223 57 100.00 KOSDAQ N N N N N 7820 200 2 2.62 86824140 11154 30.12 7400 7950 7400 9900 5340 7620 7784.13 0.48 0 3116 8213 7916 7633 7336 7053 7775 7195 48 2280 500 4720 10 1 9650477 755 -10.28 -7.97 12 0.12 -761.00 -981.00 39650 20240223 -80.28 7350 20241209 6.39 39650 -80.28 20240223 7350 6.39 20241209 39650 -80.28 20240223 7350 6.39 20241209 0.21 N 418620 500 48 억 46630 N N 0 N 00 N
8 20241210 101225 57 100.00 KOSDAQ N N N N N 7850 230 2 3.02 54969780 7101 19.17 7400 7850 7400 9900 5340 7620 7741.13 0.48 0 3899 8213 7916 7633 7336 7053 7775 7195 48 2280 500 4720 10 1 9650477 758 -10.32 -8.00 12 0.07 -761.00 -981.00 39650 20240223 -80.20 7350 20241209 6.80 39650 -80.20 20240223 7350 6.80 20241209 39650 -80.20 20240223 7350 6.80 20241209 0.21 N 418620 500 48 억 46630 N N 0 N 00 N
9 20241210 091232 57 100.00 KOSDAQ N N N N N 7700 80 2 1.05 4949890 654 1.77 7400 7770 7400 9900 5340 7620 7568.64 0.48 0 -131 8213 7916 7633 7336 7053 7775 7195 48 2280 500 4720 10 1 9650477 743 -10.12 -7.85 12 0.01 -761.00 -981.00 39650 20240223 -80.58 7350 20241209 4.76 39650 -80.58 20240223 7350 4.76 20241209 39650 -80.58 20240223 7350 4.76 20241209 0.21 N 418620 500 48 억 46630 N N 0 N 00 N
10 20241209 161220 57 100.00 KOSDAQ 신저가 N N N N N 7620 -430 5 -5.34 277393210 37027 131.52 7630 7930 7350 10460 5640 8050 7491.65 0.46 0 2539 8636 8342 7906 7612 7176 8490 7760 48 2410 500 4990 10 1 9650477 735 -10.01 -7.77 12 0.38 -761.00 -981.00 39650 20240223 -80.78 7350 20241209 3.67 39650 -80.78 20240223 7350 3.67 20241209 39650 -80.78 20240223 7350 3.67 20241209 0.22 N 418620 500 48 억 44086 N N 0 N 00 N
11 20241209 151222 57 100.00 KOSDAQ 신저가 N N N N N 7360 -690 5 -8.57 253363080 33792 120.03 7630 7930 7350 10460 5640 8050 7497.72 0.46 0 3231 8636 8342 7906 7612 7176 8490 7760 48 2410 500 4990 10 1 9650477 710 -9.67 -7.50 12 0.35 -761.00 -981.00 39650 20240223 -81.44 7350 20241209 0.14 39650 -81.44 20240223 7350 0.14 20241209 39650 -81.44 20240223 7350 0.14 20241209 0.22 N 418620 500 48 억 44086 N N 0 N 00 N
12 20241209 141220 57 100.00 KOSDAQ 신저가 N N N N N 7700 -350 5 -4.35 184637150 24524 87.11 7630 7930 7350 10460 5640 8050 7528.84 0.46 0 320 8636 8342 7906 7612 7176 8490 7760 48 2410 500 4990 10 1 9650477 743 -10.12 -7.85 12 0.25 -761.00 -981.00 39650 20240223 -80.58 7350 20241209 4.76 39650 -80.58 20240223 7350 4.76 20241209 39650 -80.58 20240223 7350 4.76 20241209 0.22 N 418620 500 48 억 44086 N N 0 N 00 N