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
424760/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
20241210,161225,57,100.00,KOSDAQ,,,N,N,N,N, ,N,743,30,2,4.21,20797462,28696,21.82,713,745,700,926,500,713,724.75,0.06,0,79,767,739,706,678,645,723,662,20,213,100,480,1,1,19665002,146,-3.15,0.57,12,0.15,-236.00,1310.00,2135,20240124,-65.20,673,20241209,10.40,2135,-65.20,20240124,673,10.40,20241209,2135,-65.20,20240124,673,10.40,20241209,0.41,N,424760,100,19 억,,12430,N,N,0,N,00,N
20241210,151227,57,100.00,KOSDAQ,,,N,N,N,N, ,N,733,20,2,2.81,18432975,25477,19.38,713,745,700,926,500,713,723.51,0.06,0,79,767,739,706,678,645,723,662,20,213,100,480,1,1,19665002,144,-3.11,0.56,12,0.13,-236.00,1310.00,2135,20240124,-65.67,673,20241209,8.92,2135,-65.67,20240124,673,8.92,20241209,2135,-65.67,20240124,673,8.92,20241209,0.41,N,424760,100,19 억,,12430,N,N,0,N,00,N
20241210,141227,57,100.00,KOSDAQ,,,N,N,N,N, ,N,728,15,2,2.10,17842153,24667,18.76,713,745,700,926,500,713,723.32,0.06,0,79,767,739,706,678,645,723,662,20,213,100,480,1,1,19665002,143,-3.08,0.56,12,0.13,-236.00,1310.00,2135,20240124,-65.90,673,20241209,8.17,2135,-65.90,20240124,673,8.17,20241209,2135,-65.90,20240124,673,8.17,20241209,0.41,N,424760,100,19 억,,12430,N,N,0,N,00,N
20241210,131229,57,100.00,KOSDAQ,,,N,N,N,N, ,N,736,23,2,3.23,17255947,23868,18.15,713,745,700,926,500,713,722.97,0.06,0,-24,767,739,706,678,645,723,662,20,213,100,480,1,1,19665002,145,-3.12,0.56,12,0.12,-236.00,1310.00,2135,20240124,-65.53,673,20241209,9.36,2135,-65.53,20240124,673,9.36,20241209,2135,-65.53,20240124,673,9.36,20241209,0.41,N,424760,100,19 억,,12430,N,N,0,N,00,N
20241210,121226,57,100.00,KOSDAQ,,,N,N,N,N, ,N,744,31,2,4.35,15691846,21765,16.55,713,745,700,926,500,713,720.97,0.06,0,-162,767,739,706,678,645,723,662,20,213,100,480,1,1,19665002,146,-3.15,0.57,12,0.11,-236.00,1310.00,2135,20240124,-65.15,673,20241209,10.55,2135,-65.15,20240124,673,10.55,20241209,2135,-65.15,20240124,673,10.55,20241209,0.41,N,424760,100,19 억,,12430,N,N,0,N,00,N
20241210,111226,57,100.00,KOSDAQ,,,N,N,N,N, ,N,737,24,2,3.37,15287263,21220,16.14,713,745,700,926,500,713,720.42,0.06,0,-160,767,739,706,678,645,723,662,20,213,100,480,1,1,19665002,145,-3.12,0.56,12,0.11,-236.00,1310.00,2135,20240124,-65.48,673,20241209,9.51,2135,-65.48,20240124,673,9.51,20241209,2135,-65.48,20240124,673,9.51,20241209,0.41,N,424760,100,19 억,,12430,N,N,0,N,00,N
20241210,101227,57,100.00,KOSDAQ,,,N,N,N,N, ,N,734,21,2,2.95,9946681,14005,10.65,713,735,700,926,500,713,710.22,0.06,0,458,767,739,706,678,645,723,662,20,213,100,480,1,1,19665002,144,-3.11,0.56,12,0.07,-236.00,1310.00,2135,20240124,-65.62,673,20241209,9.06,2135,-65.62,20240124,673,9.06,20241209,2135,-65.62,20240124,673,9.06,20241209,0.41,N,424760,100,19 억,,12430,N,N,0,N,00,N
20241210,091235,57,100.00,KOSDAQ,,,N,N,N,N, ,N,721,8,2,1.12,9205905,12981,9.87,713,721,700,926,500,713,709.18,0.06,0,376,767,739,706,678,645,723,662,20,213,100,480,1,1,19665002,142,-3.06,0.55,12,0.07,-236.00,1310.00,2135,20240124,-66.23,673,20241209,7.13,2135,-66.23,20240124,673,7.13,20241209,2135,-66.23,20240124,673,7.13,20241209,0.41,N,424760,100,19 억,,12430,N,N,0,N,00,N
20241209,161223,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,713,-31,5,-4.17,92649073,131486,384.90,734,734,673,967,521,744,704.61,0.11,0,-9266,796,770,750,724,704,760,714,20,223,100,500,1,1,19665002,140,-3.02,0.54,12,0.67,-236.00,1310.00,2135,20240124,-66.60,673,20241209,5.94,2135,-66.60,20240124,673,5.94,20241209,2135,-66.60,20240124,673,5.94,20241209,0.41,N,424760,100,19 억,,21617,N,N,0,N,00,N
20241209,151225,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,681,-63,5,-8.47,86364863,122563,358.78,734,734,673,967,521,744,704.66,0.11,0,-7529,796,770,750,724,704,760,714,20,223,100,500,1,1,19665002,134,-2.89,0.52,12,0.62,-236.00,1310.00,2135,20240124,-68.10,673,20241209,1.19,2135,-68.10,20240124,673,1.19,20241209,2135,-68.10,20240124,673,1.19,20241209,0.41,N,424760,100,19 억,,21617,N,N,0,N,00,N
20241209,141223,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,691,-53,5,-7.12,58770420,82281,240.86,734,734,690,967,521,744,714.26,0.11,0,-5093,796,770,750,724,704,760,714,20,223,100,500,1,1,19665002,136,-2.93,0.53,12,0.42,-236.00,1310.00,2135,20240124,-67.63,690,20241209,0.14,2135,-67.63,20240124,690,0.14,20241209,2135,-67.63,20240124,690,0.14,20241209,0.41,N,424760,100,19 억,,21617,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 161225 57 100.00 KOSDAQ N N N N N 743 30 2 4.21 20797462 28696 21.82 713 745 700 926 500 713 724.75 0.06 0 79 767 739 706 678 645 723 662 20 213 100 480 1 1 19665002 146 -3.15 0.57 12 0.15 -236.00 1310.00 2135 20240124 -65.20 673 20241209 10.40 2135 -65.20 20240124 673 10.40 20241209 2135 -65.20 20240124 673 10.40 20241209 0.41 N 424760 100 19 억 12430 N N 0 N 00 N
3 20241210 151227 57 100.00 KOSDAQ N N N N N 733 20 2 2.81 18432975 25477 19.38 713 745 700 926 500 713 723.51 0.06 0 79 767 739 706 678 645 723 662 20 213 100 480 1 1 19665002 144 -3.11 0.56 12 0.13 -236.00 1310.00 2135 20240124 -65.67 673 20241209 8.92 2135 -65.67 20240124 673 8.92 20241209 2135 -65.67 20240124 673 8.92 20241209 0.41 N 424760 100 19 억 12430 N N 0 N 00 N
4 20241210 141227 57 100.00 KOSDAQ N N N N N 728 15 2 2.10 17842153 24667 18.76 713 745 700 926 500 713 723.32 0.06 0 79 767 739 706 678 645 723 662 20 213 100 480 1 1 19665002 143 -3.08 0.56 12 0.13 -236.00 1310.00 2135 20240124 -65.90 673 20241209 8.17 2135 -65.90 20240124 673 8.17 20241209 2135 -65.90 20240124 673 8.17 20241209 0.41 N 424760 100 19 억 12430 N N 0 N 00 N
5 20241210 131229 57 100.00 KOSDAQ N N N N N 736 23 2 3.23 17255947 23868 18.15 713 745 700 926 500 713 722.97 0.06 0 -24 767 739 706 678 645 723 662 20 213 100 480 1 1 19665002 145 -3.12 0.56 12 0.12 -236.00 1310.00 2135 20240124 -65.53 673 20241209 9.36 2135 -65.53 20240124 673 9.36 20241209 2135 -65.53 20240124 673 9.36 20241209 0.41 N 424760 100 19 억 12430 N N 0 N 00 N
6 20241210 121226 57 100.00 KOSDAQ N N N N N 744 31 2 4.35 15691846 21765 16.55 713 745 700 926 500 713 720.97 0.06 0 -162 767 739 706 678 645 723 662 20 213 100 480 1 1 19665002 146 -3.15 0.57 12 0.11 -236.00 1310.00 2135 20240124 -65.15 673 20241209 10.55 2135 -65.15 20240124 673 10.55 20241209 2135 -65.15 20240124 673 10.55 20241209 0.41 N 424760 100 19 억 12430 N N 0 N 00 N
7 20241210 111226 57 100.00 KOSDAQ N N N N N 737 24 2 3.37 15287263 21220 16.14 713 745 700 926 500 713 720.42 0.06 0 -160 767 739 706 678 645 723 662 20 213 100 480 1 1 19665002 145 -3.12 0.56 12 0.11 -236.00 1310.00 2135 20240124 -65.48 673 20241209 9.51 2135 -65.48 20240124 673 9.51 20241209 2135 -65.48 20240124 673 9.51 20241209 0.41 N 424760 100 19 억 12430 N N 0 N 00 N
8 20241210 101227 57 100.00 KOSDAQ N N N N N 734 21 2 2.95 9946681 14005 10.65 713 735 700 926 500 713 710.22 0.06 0 458 767 739 706 678 645 723 662 20 213 100 480 1 1 19665002 144 -3.11 0.56 12 0.07 -236.00 1310.00 2135 20240124 -65.62 673 20241209 9.06 2135 -65.62 20240124 673 9.06 20241209 2135 -65.62 20240124 673 9.06 20241209 0.41 N 424760 100 19 억 12430 N N 0 N 00 N
9 20241210 091235 57 100.00 KOSDAQ N N N N N 721 8 2 1.12 9205905 12981 9.87 713 721 700 926 500 713 709.18 0.06 0 376 767 739 706 678 645 723 662 20 213 100 480 1 1 19665002 142 -3.06 0.55 12 0.07 -236.00 1310.00 2135 20240124 -66.23 673 20241209 7.13 2135 -66.23 20240124 673 7.13 20241209 2135 -66.23 20240124 673 7.13 20241209 0.41 N 424760 100 19 억 12430 N N 0 N 00 N
10 20241209 161223 57 100.00 KOSDAQ 신저가 N N N N N 713 -31 5 -4.17 92649073 131486 384.90 734 734 673 967 521 744 704.61 0.11 0 -9266 796 770 750 724 704 760 714 20 223 100 500 1 1 19665002 140 -3.02 0.54 12 0.67 -236.00 1310.00 2135 20240124 -66.60 673 20241209 5.94 2135 -66.60 20240124 673 5.94 20241209 2135 -66.60 20240124 673 5.94 20241209 0.41 N 424760 100 19 억 21617 N N 0 N 00 N
11 20241209 151225 57 100.00 KOSDAQ 신저가 N N N N N 681 -63 5 -8.47 86364863 122563 358.78 734 734 673 967 521 744 704.66 0.11 0 -7529 796 770 750 724 704 760 714 20 223 100 500 1 1 19665002 134 -2.89 0.52 12 0.62 -236.00 1310.00 2135 20240124 -68.10 673 20241209 1.19 2135 -68.10 20240124 673 1.19 20241209 2135 -68.10 20240124 673 1.19 20241209 0.41 N 424760 100 19 억 21617 N N 0 N 00 N
12 20241209 141223 57 100.00 KOSDAQ 신저가 N N N N N 691 -53 5 -7.12 58770420 82281 240.86 734 734 690 967 521 744 714.26 0.11 0 -5093 796 770 750 724 704 760 714 20 223 100 500 1 1 19665002 136 -2.93 0.53 12 0.42 -236.00 1310.00 2135 20240124 -67.63 690 20241209 0.14 2135 -67.63 20240124 690 0.14 20241209 2135 -67.63 20240124 690 0.14 20241209 0.41 N 424760 100 19 억 21617 N N 0 N 00 N