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
443670/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
20241210,161237,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7830,1020,2,14.98,10036440950,1316010,204.24,6910,7900,6910,8850,4770,6810,7626.93,1.46,0,142557,7663,7236,6993,6566,6323,7115,6445,24,2040,100,4220,10,1,24201392,1895,37.83,5.07,12,5.44,207.00,1544.00,27600,20240307,-71.63,5460,20241115,43.41,27600,-71.63,20240307,5460,43.41,20241115,27600,-71.63,20240307,5460,43.41,20241115,1.58,N,443670,100,24 억,,354531,N,N,0,N,00,N
20241210,151239,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7870,1060,2,15.57,9562077990,1255565,194.86,6910,7900,6910,8850,4770,6810,7616.70,1.46,0,160235,7663,7236,6993,6566,6323,7115,6445,24,2040,100,4220,10,1,24201392,1905,38.02,5.10,12,5.19,207.00,1544.00,27600,20240307,-71.49,5460,20241115,44.14,27600,-71.49,20240307,5460,44.14,20241115,27600,-71.49,20240307,5460,44.14,20241115,1.58,N,443670,100,24 억,,354531,N,N,0,N,00,N
20241210,141239,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7750,940,2,13.80,8294516890,1093175,169.66,6910,7860,6910,8850,4770,6810,7588.59,1.46,0,163788,7663,7236,6993,6566,6323,7115,6445,24,2040,100,4220,10,1,24201392,1876,37.44,5.02,12,4.52,207.00,1544.00,27600,20240307,-71.92,5460,20241115,41.94,27600,-71.92,20240307,5460,41.94,20241115,27600,-71.92,20240307,5460,41.94,20241115,1.58,N,443670,100,24 억,,354531,N,N,0,N,00,N
20241210,131241,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7600,790,2,11.60,7782196600,1026410,159.30,6910,7860,6910,8850,4770,6810,7583.06,1.46,0,158170,7663,7236,6993,6566,6323,7115,6445,24,2040,100,4220,10,1,24201392,1839,36.71,4.92,12,4.24,207.00,1544.00,27600,20240307,-72.46,5460,20241115,39.19,27600,-72.46,20240307,5460,39.19,20241115,27600,-72.46,20240307,5460,39.19,20241115,1.58,N,443670,100,24 억,,354531,N,N,0,N,00,N
20241210,121238,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7430,620,2,9.10,7340650100,968025,150.24,6910,7860,6910,8850,4770,6810,7584.29,1.46,0,151853,7663,7236,6993,6566,6323,7115,6445,24,2040,100,4220,10,1,24201392,1798,35.89,4.81,12,4.00,207.00,1544.00,27600,20240307,-73.08,5460,20241115,36.08,27600,-73.08,20240307,5460,36.08,20241115,27600,-73.08,20240307,5460,36.08,20241115,1.58,N,443670,100,24 억,,354531,N,N,0,N,00,N
20241210,111238,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7630,820,2,12.04,6818337170,898769,139.49,6910,7860,6910,8850,4770,6810,7587.57,1.46,0,146593,7663,7236,6993,6566,6323,7115,6445,24,2040,100,4220,10,1,24201392,1847,36.86,4.94,12,3.71,207.00,1544.00,27600,20240307,-72.36,5460,20241115,39.74,27600,-72.36,20240307,5460,39.74,20241115,27600,-72.36,20240307,5460,39.74,20241115,1.58,N,443670,100,24 억,,354531,N,N,0,N,00,N
20241210,101239,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7700,890,2,13.07,6034195950,796877,123.67,6910,7860,6910,8850,4770,6810,7573.71,1.46,0,153934,7663,7236,6993,6566,6323,7115,6445,24,2040,100,4220,10,1,24201392,1864,37.20,4.99,12,3.29,207.00,1544.00,27600,20240307,-72.10,5460,20241115,41.03,27600,-72.10,20240307,5460,41.03,20241115,27600,-72.10,20240307,5460,41.03,20241115,1.58,N,443670,100,24 억,,354531,N,N,0,N,00,N
20241210,091247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7600,790,2,11.60,2023428600,277086,43.00,6910,7600,6910,8850,4770,6810,7305.15,1.46,0,95922,7663,7236,6993,6566,6323,7115,6445,24,2040,100,4220,10,1,24201392,1839,36.71,4.92,12,1.14,207.00,1544.00,27600,20240307,-72.46,5460,20241115,39.19,27600,-72.46,20240307,5460,39.19,20241115,27600,-72.46,20240307,5460,39.19,20241115,1.58,N,443670,100,24 억,,354531,Y,N,0,N,00,N
20241209,161234,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6810,-830,5,-10.86,4458914550,636541,64.56,7300,7420,6750,9930,5350,7640,7005.19,0.99,0,118819,8873,8256,7783,7166,6693,8020,6930,24,2290,100,4730,10,1,24201392,1648,32.90,4.41,12,2.63,207.00,1544.00,27600,20240307,-75.33,5460,20241115,24.73,27600,-75.33,20240307,5460,24.73,20241115,27600,-75.33,20240307,5460,24.73,20241115,1.65,N,443670,100,24 억,,240375,N,N,0,N,00,N
20241209,151237,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6830,-810,5,-10.60,4134305670,588806,59.72,7300,7420,6800,9930,5350,7640,7021.40,0.99,0,92341,8873,8256,7783,7166,6693,8020,6930,24,2290,100,4730,10,1,24201392,1653,33.00,4.42,12,2.43,207.00,1544.00,27600,20240307,-75.25,5460,20241115,25.09,27600,-75.25,20240307,5460,25.09,20241115,27600,-75.25,20240307,5460,25.09,20241115,1.65,N,443670,100,24 억,,240375,N,N,0,N,00,N
20241209,141235,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6950,-690,5,-9.03,3474410180,492623,49.96,7300,7420,6850,9930,5350,7640,7052.76,0.99,0,50587,8873,8256,7783,7166,6693,8020,6930,24,2290,100,4730,10,1,24201392,1682,33.57,4.50,12,2.04,207.00,1544.00,27600,20240307,-74.82,5460,20241115,27.29,27600,-74.82,20240307,5460,27.29,20241115,27600,-74.82,20240307,5460,27.29,20241115,1.65,N,443670,100,24 억,,240375,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 161237 57 100.00 KOSDAQ N N N N N 7830 1020 2 14.98 10036440950 1316010 204.24 6910 7900 6910 8850 4770 6810 7626.93 1.46 0 142557 7663 7236 6993 6566 6323 7115 6445 24 2040 100 4220 10 1 24201392 1895 37.83 5.07 12 5.44 207.00 1544.00 27600 20240307 -71.63 5460 20241115 43.41 27600 -71.63 20240307 5460 43.41 20241115 27600 -71.63 20240307 5460 43.41 20241115 1.58 N 443670 100 24 억 354531 N N 0 N 00 N
3 20241210 151239 57 100.00 KOSDAQ N N N N N 7870 1060 2 15.57 9562077990 1255565 194.86 6910 7900 6910 8850 4770 6810 7616.70 1.46 0 160235 7663 7236 6993 6566 6323 7115 6445 24 2040 100 4220 10 1 24201392 1905 38.02 5.10 12 5.19 207.00 1544.00 27600 20240307 -71.49 5460 20241115 44.14 27600 -71.49 20240307 5460 44.14 20241115 27600 -71.49 20240307 5460 44.14 20241115 1.58 N 443670 100 24 억 354531 N N 0 N 00 N
4 20241210 141239 57 100.00 KOSDAQ N N N N N 7750 940 2 13.80 8294516890 1093175 169.66 6910 7860 6910 8850 4770 6810 7588.59 1.46 0 163788 7663 7236 6993 6566 6323 7115 6445 24 2040 100 4220 10 1 24201392 1876 37.44 5.02 12 4.52 207.00 1544.00 27600 20240307 -71.92 5460 20241115 41.94 27600 -71.92 20240307 5460 41.94 20241115 27600 -71.92 20240307 5460 41.94 20241115 1.58 N 443670 100 24 억 354531 N N 0 N 00 N
5 20241210 131241 57 100.00 KOSDAQ N N N N N 7600 790 2 11.60 7782196600 1026410 159.30 6910 7860 6910 8850 4770 6810 7583.06 1.46 0 158170 7663 7236 6993 6566 6323 7115 6445 24 2040 100 4220 10 1 24201392 1839 36.71 4.92 12 4.24 207.00 1544.00 27600 20240307 -72.46 5460 20241115 39.19 27600 -72.46 20240307 5460 39.19 20241115 27600 -72.46 20240307 5460 39.19 20241115 1.58 N 443670 100 24 억 354531 N N 0 N 00 N
6 20241210 121238 57 100.00 KOSDAQ N N N N N 7430 620 2 9.10 7340650100 968025 150.24 6910 7860 6910 8850 4770 6810 7584.29 1.46 0 151853 7663 7236 6993 6566 6323 7115 6445 24 2040 100 4220 10 1 24201392 1798 35.89 4.81 12 4.00 207.00 1544.00 27600 20240307 -73.08 5460 20241115 36.08 27600 -73.08 20240307 5460 36.08 20241115 27600 -73.08 20240307 5460 36.08 20241115 1.58 N 443670 100 24 억 354531 N N 0 N 00 N
7 20241210 111238 57 100.00 KOSDAQ N N N N N 7630 820 2 12.04 6818337170 898769 139.49 6910 7860 6910 8850 4770 6810 7587.57 1.46 0 146593 7663 7236 6993 6566 6323 7115 6445 24 2040 100 4220 10 1 24201392 1847 36.86 4.94 12 3.71 207.00 1544.00 27600 20240307 -72.36 5460 20241115 39.74 27600 -72.36 20240307 5460 39.74 20241115 27600 -72.36 20240307 5460 39.74 20241115 1.58 N 443670 100 24 억 354531 N N 0 N 00 N
8 20241210 101239 57 100.00 KOSDAQ N N N N N 7700 890 2 13.07 6034195950 796877 123.67 6910 7860 6910 8850 4770 6810 7573.71 1.46 0 153934 7663 7236 6993 6566 6323 7115 6445 24 2040 100 4220 10 1 24201392 1864 37.20 4.99 12 3.29 207.00 1544.00 27600 20240307 -72.10 5460 20241115 41.03 27600 -72.10 20240307 5460 41.03 20241115 27600 -72.10 20240307 5460 41.03 20241115 1.58 N 443670 100 24 억 354531 N N 0 N 00 N
9 20241210 091247 57 100.00 KOSDAQ N N N N N 7600 790 2 11.60 2023428600 277086 43.00 6910 7600 6910 8850 4770 6810 7305.15 1.46 0 95922 7663 7236 6993 6566 6323 7115 6445 24 2040 100 4220 10 1 24201392 1839 36.71 4.92 12 1.14 207.00 1544.00 27600 20240307 -72.46 5460 20241115 39.19 27600 -72.46 20240307 5460 39.19 20241115 27600 -72.46 20240307 5460 39.19 20241115 1.58 N 443670 100 24 억 354531 Y N 0 N 00 N
10 20241209 161234 57 100.00 KOSDAQ N N N N N 6810 -830 5 -10.86 4458914550 636541 64.56 7300 7420 6750 9930 5350 7640 7005.19 0.99 0 118819 8873 8256 7783 7166 6693 8020 6930 24 2290 100 4730 10 1 24201392 1648 32.90 4.41 12 2.63 207.00 1544.00 27600 20240307 -75.33 5460 20241115 24.73 27600 -75.33 20240307 5460 24.73 20241115 27600 -75.33 20240307 5460 24.73 20241115 1.65 N 443670 100 24 억 240375 N N 0 N 00 N
11 20241209 151237 57 100.00 KOSDAQ N N N N N 6830 -810 5 -10.60 4134305670 588806 59.72 7300 7420 6800 9930 5350 7640 7021.40 0.99 0 92341 8873 8256 7783 7166 6693 8020 6930 24 2290 100 4730 10 1 24201392 1653 33.00 4.42 12 2.43 207.00 1544.00 27600 20240307 -75.25 5460 20241115 25.09 27600 -75.25 20240307 5460 25.09 20241115 27600 -75.25 20240307 5460 25.09 20241115 1.65 N 443670 100 24 억 240375 N N 0 N 00 N
12 20241209 141235 57 100.00 KOSDAQ N N N N N 6950 -690 5 -9.03 3474410180 492623 49.96 7300 7420 6850 9930 5350 7640 7052.76 0.99 0 50587 8873 8256 7783 7166 6693 8020 6930 24 2290 100 4730 10 1 24201392 1682 33.57 4.50 12 2.04 207.00 1544.00 27600 20240307 -74.82 5460 20241115 27.29 27600 -74.82 20240307 5460 27.29 20241115 27600 -74.82 20240307 5460 27.29 20241115 1.65 N 443670 100 24 억 240375 N N 0 N 00 N