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
451760/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
20241210,161246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9070,230,2,2.60,1772198230,197617,155.45,8840,9170,8830,11490,6190,8840,8967.06,0.00,0,-5363,9633,9236,8993,8596,8353,9115,8475,75,2650,500,5480,10,1,14991476,1360,-1.46,1.21,12,1.32,-6216.00,7517.00,25350,20240111,-64.22,7600,20240909,19.34,25350,-64.22,20240111,7600,19.34,20240909,25350,-64.22,20240111,7600,19.34,20240909,1.30,N,451760,500,74 억,,0,N,N,0,N,00,N
20241210,151249,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9120,280,2,3.17,1673557200,186752,146.91,8840,9170,8830,11490,6190,8840,8961.39,0.00,0,-4549,9633,9236,8993,8596,8353,9115,8475,75,2650,500,5480,10,1,14991476,1367,-1.47,1.21,12,1.25,-6216.00,7517.00,25350,20240111,-64.02,7600,20240909,20.00,25350,-64.02,20240111,7600,20.00,20240909,25350,-64.02,20240111,7600,20.00,20240909,1.30,N,451760,500,74 억,,0,N,N,0,N,00,N
20241210,141248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8990,150,2,1.70,1438994730,160671,126.39,8840,9170,8830,11490,6190,8840,8956.16,0.00,0,-9168,9633,9236,8993,8596,8353,9115,8475,75,2650,500,5480,10,1,14991476,1348,-1.45,1.20,12,1.07,-6216.00,7517.00,25350,20240111,-64.54,7600,20240909,18.29,25350,-64.54,20240111,7600,18.29,20240909,25350,-64.54,20240111,7600,18.29,20240909,1.30,N,451760,500,74 억,,0,N,N,0,N,00,N
20241210,131250,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8920,80,2,0.90,1326083970,148041,116.46,8840,9170,8830,11490,6190,8840,8957.55,0.00,0,-10905,9633,9236,8993,8596,8353,9115,8475,75,2650,500,5480,10,1,14991476,1337,-1.44,1.19,12,0.99,-6216.00,7517.00,25350,20240111,-64.81,7600,20240909,17.37,25350,-64.81,20240111,7600,17.37,20240909,25350,-64.81,20240111,7600,17.37,20240909,1.30,N,451760,500,74 억,,0,N,N,0,N,00,N
20241210,121247,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8890,50,2,0.57,1087403530,121175,95.32,8840,9170,8830,11490,6190,8840,8973.83,0.00,0,-14371,9633,9236,8993,8596,8353,9115,8475,75,2650,500,5480,10,1,14991476,1333,-1.43,1.18,12,0.81,-6216.00,7517.00,25350,20240111,-64.93,7600,20240909,16.97,25350,-64.93,20240111,7600,16.97,20240909,25350,-64.93,20240111,7600,16.97,20240909,1.30,N,451760,500,74 억,,0,N,N,0,N,00,N
20241210,111248,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9010,170,2,1.92,869330000,96811,76.16,8840,9170,8830,11490,6190,8840,8979.66,0.00,0,-6675,9633,9236,8993,8596,8353,9115,8475,75,2650,500,5480,10,1,14991476,1351,-1.45,1.20,12,0.65,-6216.00,7517.00,25350,20240111,-64.46,7600,20240909,18.55,25350,-64.46,20240111,7600,18.55,20240909,25350,-64.46,20240111,7600,18.55,20240909,1.30,N,451760,500,74 억,,0,N,N,0,N,00,N
20241210,101249,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9080,240,2,2.71,500922540,55857,43.94,8840,9170,8830,11490,6190,8840,8967.95,0.00,0,-2844,9633,9236,8993,8596,8353,9115,8475,75,2650,500,5480,10,1,14991476,1361,-1.46,1.21,12,0.37,-6216.00,7517.00,25350,20240111,-64.18,7600,20240909,19.47,25350,-64.18,20240111,7600,19.47,20240909,25350,-64.18,20240111,7600,19.47,20240909,1.30,N,451760,500,74 억,,0,N,N,0,N,00,N
20241210,091256,57,100.00,KOSDAQ,,,N,N,N,N, ,N,9000,160,2,1.81,102807960,11417,8.98,8840,9150,8840,11490,6190,8840,9004.81,0.00,0,1924,9633,9236,8993,8596,8353,9115,8475,75,2650,500,5480,10,1,14991476,1349,-1.45,1.20,12,0.08,-6216.00,7517.00,25350,20240111,-64.50,7600,20240909,18.42,25350,-64.50,20240111,7600,18.42,20240909,25350,-64.50,20240111,7600,18.42,20240909,1.30,N,451760,500,74 억,,0,N,N,0,N,00,N
20241209,161244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8840,-620,5,-6.55,1120438690,125821,81.02,9010,9390,8750,12290,6630,9460,8905.06,0.00,0,13700,10433,9946,9473,8986,8513,9710,8750,75,2830,500,5860,10,1,14991476,1325,-1.42,1.18,12,0.84,-6216.00,7517.00,25350,20240111,-65.13,7600,20240909,16.32,25350,-65.13,20240111,7600,16.32,20240909,25350,-65.13,20240111,7600,16.32,20240909,1.28,N,451760,500,74 억,,0,N,N,0,N,00,N
20241209,151246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8900,-560,5,-5.92,1087226220,122070,78.60,9010,9390,8750,12290,6630,9460,8906.58,0.00,0,13951,10433,9946,9473,8986,8513,9710,8750,75,2830,500,5860,10,1,14991476,1334,-1.43,1.18,12,0.81,-6216.00,7517.00,25350,20240111,-64.89,7600,20240909,17.11,25350,-64.89,20240111,7600,17.11,20240909,25350,-64.89,20240111,7600,17.11,20240909,1.28,N,451760,500,74 억,,0,N,N,0,N,00,N
20241209,141244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8830,-630,5,-6.66,915118540,102534,66.02,9010,9390,8750,12290,6630,9460,8925.03,0.00,0,7909,10433,9946,9473,8986,8513,9710,8750,75,2830,500,5860,10,1,14991476,1324,-1.42,1.17,12,0.68,-6216.00,7517.00,25350,20240111,-65.17,7600,20240909,16.18,25350,-65.17,20240111,7600,16.18,20240909,25350,-65.17,20240111,7600,16.18,20240909,1.28,N,451760,500,74 억,,0,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 161246 57 100.00 KOSDAQ N N N N N 9070 230 2 2.60 1772198230 197617 155.45 8840 9170 8830 11490 6190 8840 8967.06 0.00 0 -5363 9633 9236 8993 8596 8353 9115 8475 75 2650 500 5480 10 1 14991476 1360 -1.46 1.21 12 1.32 -6216.00 7517.00 25350 20240111 -64.22 7600 20240909 19.34 25350 -64.22 20240111 7600 19.34 20240909 25350 -64.22 20240111 7600 19.34 20240909 1.30 N 451760 500 74 억 0 N N 0 N 00 N
3 20241210 151249 57 100.00 KOSDAQ N N N N N 9120 280 2 3.17 1673557200 186752 146.91 8840 9170 8830 11490 6190 8840 8961.39 0.00 0 -4549 9633 9236 8993 8596 8353 9115 8475 75 2650 500 5480 10 1 14991476 1367 -1.47 1.21 12 1.25 -6216.00 7517.00 25350 20240111 -64.02 7600 20240909 20.00 25350 -64.02 20240111 7600 20.00 20240909 25350 -64.02 20240111 7600 20.00 20240909 1.30 N 451760 500 74 억 0 N N 0 N 00 N
4 20241210 141248 57 100.00 KOSDAQ N N N N N 8990 150 2 1.70 1438994730 160671 126.39 8840 9170 8830 11490 6190 8840 8956.16 0.00 0 -9168 9633 9236 8993 8596 8353 9115 8475 75 2650 500 5480 10 1 14991476 1348 -1.45 1.20 12 1.07 -6216.00 7517.00 25350 20240111 -64.54 7600 20240909 18.29 25350 -64.54 20240111 7600 18.29 20240909 25350 -64.54 20240111 7600 18.29 20240909 1.30 N 451760 500 74 억 0 N N 0 N 00 N
5 20241210 131250 57 100.00 KOSDAQ N N N N N 8920 80 2 0.90 1326083970 148041 116.46 8840 9170 8830 11490 6190 8840 8957.55 0.00 0 -10905 9633 9236 8993 8596 8353 9115 8475 75 2650 500 5480 10 1 14991476 1337 -1.44 1.19 12 0.99 -6216.00 7517.00 25350 20240111 -64.81 7600 20240909 17.37 25350 -64.81 20240111 7600 17.37 20240909 25350 -64.81 20240111 7600 17.37 20240909 1.30 N 451760 500 74 억 0 N N 0 N 00 N
6 20241210 121247 57 100.00 KOSDAQ N N N N N 8890 50 2 0.57 1087403530 121175 95.32 8840 9170 8830 11490 6190 8840 8973.83 0.00 0 -14371 9633 9236 8993 8596 8353 9115 8475 75 2650 500 5480 10 1 14991476 1333 -1.43 1.18 12 0.81 -6216.00 7517.00 25350 20240111 -64.93 7600 20240909 16.97 25350 -64.93 20240111 7600 16.97 20240909 25350 -64.93 20240111 7600 16.97 20240909 1.30 N 451760 500 74 억 0 N N 0 N 00 N
7 20241210 111248 57 100.00 KOSDAQ N N N N N 9010 170 2 1.92 869330000 96811 76.16 8840 9170 8830 11490 6190 8840 8979.66 0.00 0 -6675 9633 9236 8993 8596 8353 9115 8475 75 2650 500 5480 10 1 14991476 1351 -1.45 1.20 12 0.65 -6216.00 7517.00 25350 20240111 -64.46 7600 20240909 18.55 25350 -64.46 20240111 7600 18.55 20240909 25350 -64.46 20240111 7600 18.55 20240909 1.30 N 451760 500 74 억 0 N N 0 N 00 N
8 20241210 101249 57 100.00 KOSDAQ N N N N N 9080 240 2 2.71 500922540 55857 43.94 8840 9170 8830 11490 6190 8840 8967.95 0.00 0 -2844 9633 9236 8993 8596 8353 9115 8475 75 2650 500 5480 10 1 14991476 1361 -1.46 1.21 12 0.37 -6216.00 7517.00 25350 20240111 -64.18 7600 20240909 19.47 25350 -64.18 20240111 7600 19.47 20240909 25350 -64.18 20240111 7600 19.47 20240909 1.30 N 451760 500 74 억 0 N N 0 N 00 N
9 20241210 091256 57 100.00 KOSDAQ N N N N N 9000 160 2 1.81 102807960 11417 8.98 8840 9150 8840 11490 6190 8840 9004.81 0.00 0 1924 9633 9236 8993 8596 8353 9115 8475 75 2650 500 5480 10 1 14991476 1349 -1.45 1.20 12 0.08 -6216.00 7517.00 25350 20240111 -64.50 7600 20240909 18.42 25350 -64.50 20240111 7600 18.42 20240909 25350 -64.50 20240111 7600 18.42 20240909 1.30 N 451760 500 74 억 0 N N 0 N 00 N
10 20241209 161244 57 100.00 KOSDAQ N N N N N 8840 -620 5 -6.55 1120438690 125821 81.02 9010 9390 8750 12290 6630 9460 8905.06 0.00 0 13700 10433 9946 9473 8986 8513 9710 8750 75 2830 500 5860 10 1 14991476 1325 -1.42 1.18 12 0.84 -6216.00 7517.00 25350 20240111 -65.13 7600 20240909 16.32 25350 -65.13 20240111 7600 16.32 20240909 25350 -65.13 20240111 7600 16.32 20240909 1.28 N 451760 500 74 억 0 N N 0 N 00 N
11 20241209 151246 57 100.00 KOSDAQ N N N N N 8900 -560 5 -5.92 1087226220 122070 78.60 9010 9390 8750 12290 6630 9460 8906.58 0.00 0 13951 10433 9946 9473 8986 8513 9710 8750 75 2830 500 5860 10 1 14991476 1334 -1.43 1.18 12 0.81 -6216.00 7517.00 25350 20240111 -64.89 7600 20240909 17.11 25350 -64.89 20240111 7600 17.11 20240909 25350 -64.89 20240111 7600 17.11 20240909 1.28 N 451760 500 74 억 0 N N 0 N 00 N
12 20241209 141244 57 100.00 KOSDAQ N N N N N 8830 -630 5 -6.66 915118540 102534 66.02 9010 9390 8750 12290 6630 9460 8925.03 0.00 0 7909 10433 9946 9473 8986 8513 9710 8750 75 2830 500 5860 10 1 14991476 1324 -1.42 1.17 12 0.68 -6216.00 7517.00 25350 20240111 -65.17 7600 20240909 16.18 25350 -65.17 20240111 7600 16.18 20240909 25350 -65.17 20240111 7600 16.18 20240909 1.28 N 451760 500 74 억 0 N N 0 N 00 N