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
438700/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
20241210,161232,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2610,170,2,6.97,51213265,20304,49.01,2450,2640,2450,3170,1710,2440,2521.51,2.20,0,8666,2790,2615,2520,2345,2250,2567,2297,56,730,500,1700,5,1,11144890,291,-2.48,0.64,12,0.18,-1054.00,4056.00,11250,20240109,-76.80,2425,20241209,7.63,11250,-76.80,20240109,2425,7.63,20241209,11250,-76.80,20240109,2425,7.63,20241209,0.22,N,438700,500,55 억,,244897,N,N,0,N,00,N
20241210,151234,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2625,185,2,7.58,50220925,19924,48.09,2450,2640,2450,3170,1710,2440,2520.62,2.20,0,8619,2790,2615,2520,2345,2250,2567,2297,56,730,500,1700,5,1,11144890,293,-2.49,0.65,12,0.18,-1054.00,4056.00,11250,20240109,-76.67,2425,20241209,8.25,11250,-76.67,20240109,2425,8.25,20241209,11250,-76.67,20240109,2425,8.25,20241209,0.22,N,438700,500,55 억,,244897,N,N,0,N,00,N
20241210,141234,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2585,145,2,5.94,43885015,17498,42.24,2450,2600,2450,3170,1710,2440,2508.00,2.20,0,8689,2790,2615,2520,2345,2250,2567,2297,56,730,500,1700,5,1,11144890,288,-2.45,0.64,12,0.16,-1054.00,4056.00,11250,20240109,-77.02,2425,20241209,6.60,11250,-77.02,20240109,2425,6.60,20241209,11250,-77.02,20240109,2425,6.60,20241209,0.22,N,438700,500,55 억,,244897,N,N,0,N,00,N
20241210,131236,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2580,140,2,5.74,36129385,14482,34.96,2450,2600,2450,3170,1710,2440,2494.78,2.20,0,6164,2790,2615,2520,2345,2250,2567,2297,56,730,500,1700,5,1,11144890,288,-2.45,0.64,12,0.13,-1054.00,4056.00,11250,20240109,-77.07,2425,20241209,6.39,11250,-77.07,20240109,2425,6.39,20241209,11250,-77.07,20240109,2425,6.39,20241209,0.22,N,438700,500,55 억,,244897,N,N,0,N,00,N
20241210,121233,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2580,140,2,5.74,35457335,14221,34.33,2450,2600,2450,3170,1710,2440,2493.31,2.20,0,6131,2790,2615,2520,2345,2250,2567,2297,56,730,500,1700,5,1,11144890,288,-2.45,0.64,12,0.13,-1054.00,4056.00,11250,20240109,-77.07,2425,20241209,6.39,11250,-77.07,20240109,2425,6.39,20241209,11250,-77.07,20240109,2425,6.39,20241209,0.22,N,438700,500,55 억,,244897,N,N,0,N,00,N
20241210,111233,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2600,160,2,6.56,33676365,13534,32.67,2450,2600,2450,3170,1710,2440,2488.28,2.20,0,6146,2790,2615,2520,2345,2250,2567,2297,56,730,500,1700,5,1,11144890,290,-2.47,0.64,12,0.12,-1054.00,4056.00,11250,20240109,-76.89,2425,20241209,7.22,11250,-76.89,20240109,2425,7.22,20241209,11250,-76.89,20240109,2425,7.22,20241209,0.22,N,438700,500,55 억,,244897,N,N,0,N,00,N
20241210,101234,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2565,125,2,5.12,31353310,12630,30.49,2450,2575,2450,3170,1710,2440,2482.45,2.20,0,5990,2790,2615,2520,2345,2250,2567,2297,56,730,500,1700,5,1,11144890,286,-2.43,0.63,12,0.11,-1054.00,4056.00,11250,20240109,-77.20,2425,20241209,5.77,11250,-77.20,20240109,2425,5.77,20241209,11250,-77.20,20240109,2425,5.77,20241209,0.22,N,438700,500,55 억,,244897,N,N,0,N,00,N
20241210,091242,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2485,45,2,1.84,12022990,4898,11.82,2450,2490,2450,3170,1710,2440,2454.67,2.20,0,4409,2790,2615,2520,2345,2250,2567,2297,56,730,500,1700,5,1,11144890,277,-2.36,0.61,12,0.04,-1054.00,4056.00,11250,20240109,-77.91,2425,20241209,2.47,11250,-77.91,20240109,2425,2.47,20241209,11250,-77.91,20240109,2425,2.47,20241209,0.22,N,438700,500,55 억,,244897,N,N,0,N,00,N
20241209,161230,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2440,-255,5,-9.46,100506875,40263,118.98,2580,2695,2425,3500,1890,2695,2496.27,2.25,0,-6732,2965,2830,2720,2585,2475,2775,2530,56,805,500,1880,5,1,11144890,272,-2.31,0.60,12,0.36,-1054.00,4056.00,11250,20240109,-78.31,2425,20241209,0.62,11250,-78.31,20240109,2425,0.62,20241209,11250,-78.31,20240109,2425,0.62,20241209,0.22,N,438700,500,55 억,,250350,N,N,0,N,00,N
20241209,151232,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2500,-195,5,-7.24,94064785,37637,111.22,2580,2695,2425,3500,1890,2695,2499.26,2.25,0,-6565,2965,2830,2720,2585,2475,2775,2530,56,805,500,1880,5,1,11144890,279,-2.37,0.62,12,0.34,-1054.00,4056.00,11250,20240109,-77.78,2425,20241209,3.09,11250,-77.78,20240109,2425,3.09,20241209,11250,-77.78,20240109,2425,3.09,20241209,0.22,N,438700,500,55 억,,250350,N,N,0,N,00,N
20241209,141230,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2515,-180,5,-6.68,68276820,27163,80.27,2580,2695,2425,3500,1890,2695,2513.60,2.25,0,-4324,2965,2830,2720,2585,2475,2775,2530,56,805,500,1880,5,1,11144890,280,-2.39,0.62,12,0.24,-1054.00,4056.00,11250,20240109,-77.64,2425,20241209,3.71,11250,-77.64,20240109,2425,3.71,20241209,11250,-77.64,20240109,2425,3.71,20241209,0.22,N,438700,500,55 억,,250350,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 161232 57 100.00 KOSDAQ N N N N N 2610 170 2 6.97 51213265 20304 49.01 2450 2640 2450 3170 1710 2440 2521.51 2.20 0 8666 2790 2615 2520 2345 2250 2567 2297 56 730 500 1700 5 1 11144890 291 -2.48 0.64 12 0.18 -1054.00 4056.00 11250 20240109 -76.80 2425 20241209 7.63 11250 -76.80 20240109 2425 7.63 20241209 11250 -76.80 20240109 2425 7.63 20241209 0.22 N 438700 500 55 억 244897 N N 0 N 00 N
3 20241210 151234 57 100.00 KOSDAQ N N N N N 2625 185 2 7.58 50220925 19924 48.09 2450 2640 2450 3170 1710 2440 2520.62 2.20 0 8619 2790 2615 2520 2345 2250 2567 2297 56 730 500 1700 5 1 11144890 293 -2.49 0.65 12 0.18 -1054.00 4056.00 11250 20240109 -76.67 2425 20241209 8.25 11250 -76.67 20240109 2425 8.25 20241209 11250 -76.67 20240109 2425 8.25 20241209 0.22 N 438700 500 55 억 244897 N N 0 N 00 N
4 20241210 141234 57 100.00 KOSDAQ N N N N N 2585 145 2 5.94 43885015 17498 42.24 2450 2600 2450 3170 1710 2440 2508.00 2.20 0 8689 2790 2615 2520 2345 2250 2567 2297 56 730 500 1700 5 1 11144890 288 -2.45 0.64 12 0.16 -1054.00 4056.00 11250 20240109 -77.02 2425 20241209 6.60 11250 -77.02 20240109 2425 6.60 20241209 11250 -77.02 20240109 2425 6.60 20241209 0.22 N 438700 500 55 억 244897 N N 0 N 00 N
5 20241210 131236 57 100.00 KOSDAQ N N N N N 2580 140 2 5.74 36129385 14482 34.96 2450 2600 2450 3170 1710 2440 2494.78 2.20 0 6164 2790 2615 2520 2345 2250 2567 2297 56 730 500 1700 5 1 11144890 288 -2.45 0.64 12 0.13 -1054.00 4056.00 11250 20240109 -77.07 2425 20241209 6.39 11250 -77.07 20240109 2425 6.39 20241209 11250 -77.07 20240109 2425 6.39 20241209 0.22 N 438700 500 55 억 244897 N N 0 N 00 N
6 20241210 121233 57 100.00 KOSDAQ N N N N N 2580 140 2 5.74 35457335 14221 34.33 2450 2600 2450 3170 1710 2440 2493.31 2.20 0 6131 2790 2615 2520 2345 2250 2567 2297 56 730 500 1700 5 1 11144890 288 -2.45 0.64 12 0.13 -1054.00 4056.00 11250 20240109 -77.07 2425 20241209 6.39 11250 -77.07 20240109 2425 6.39 20241209 11250 -77.07 20240109 2425 6.39 20241209 0.22 N 438700 500 55 억 244897 N N 0 N 00 N
7 20241210 111233 57 100.00 KOSDAQ N N N N N 2600 160 2 6.56 33676365 13534 32.67 2450 2600 2450 3170 1710 2440 2488.28 2.20 0 6146 2790 2615 2520 2345 2250 2567 2297 56 730 500 1700 5 1 11144890 290 -2.47 0.64 12 0.12 -1054.00 4056.00 11250 20240109 -76.89 2425 20241209 7.22 11250 -76.89 20240109 2425 7.22 20241209 11250 -76.89 20240109 2425 7.22 20241209 0.22 N 438700 500 55 억 244897 N N 0 N 00 N
8 20241210 101234 57 100.00 KOSDAQ N N N N N 2565 125 2 5.12 31353310 12630 30.49 2450 2575 2450 3170 1710 2440 2482.45 2.20 0 5990 2790 2615 2520 2345 2250 2567 2297 56 730 500 1700 5 1 11144890 286 -2.43 0.63 12 0.11 -1054.00 4056.00 11250 20240109 -77.20 2425 20241209 5.77 11250 -77.20 20240109 2425 5.77 20241209 11250 -77.20 20240109 2425 5.77 20241209 0.22 N 438700 500 55 억 244897 N N 0 N 00 N
9 20241210 091242 57 100.00 KOSDAQ N N N N N 2485 45 2 1.84 12022990 4898 11.82 2450 2490 2450 3170 1710 2440 2454.67 2.20 0 4409 2790 2615 2520 2345 2250 2567 2297 56 730 500 1700 5 1 11144890 277 -2.36 0.61 12 0.04 -1054.00 4056.00 11250 20240109 -77.91 2425 20241209 2.47 11250 -77.91 20240109 2425 2.47 20241209 11250 -77.91 20240109 2425 2.47 20241209 0.22 N 438700 500 55 억 244897 N N 0 N 00 N
10 20241209 161230 57 100.00 KOSDAQ 신저가 N N N N N 2440 -255 5 -9.46 100506875 40263 118.98 2580 2695 2425 3500 1890 2695 2496.27 2.25 0 -6732 2965 2830 2720 2585 2475 2775 2530 56 805 500 1880 5 1 11144890 272 -2.31 0.60 12 0.36 -1054.00 4056.00 11250 20240109 -78.31 2425 20241209 0.62 11250 -78.31 20240109 2425 0.62 20241209 11250 -78.31 20240109 2425 0.62 20241209 0.22 N 438700 500 55 억 250350 N N 0 N 00 N
11 20241209 151232 57 100.00 KOSDAQ 신저가 N N N N N 2500 -195 5 -7.24 94064785 37637 111.22 2580 2695 2425 3500 1890 2695 2499.26 2.25 0 -6565 2965 2830 2720 2585 2475 2775 2530 56 805 500 1880 5 1 11144890 279 -2.37 0.62 12 0.34 -1054.00 4056.00 11250 20240109 -77.78 2425 20241209 3.09 11250 -77.78 20240109 2425 3.09 20241209 11250 -77.78 20240109 2425 3.09 20241209 0.22 N 438700 500 55 억 250350 N N 0 N 00 N
12 20241209 141230 57 100.00 KOSDAQ 신저가 N N N N N 2515 -180 5 -6.68 68276820 27163 80.27 2580 2695 2425 3500 1890 2695 2513.60 2.25 0 -4324 2965 2830 2720 2585 2475 2775 2530 56 805 500 1880 5 1 11144890 280 -2.39 0.62 12 0.24 -1054.00 4056.00 11250 20240109 -77.64 2425 20241209 3.71 11250 -77.64 20240109 2425 3.71 20241209 11250 -77.64 20240109 2425 3.71 20241209 0.22 N 438700 500 55 억 250350 N N 0 N 00 N