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
465480/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
20241210,161305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7460,520,2,7.49,1949720570,263777,86.32,6950,7640,6950,9020,4860,6940,7391.51,0.93,0,42095,7813,7376,7123,6686,6433,7250,6560,10,2080,100,4850,10,1,10137772,756,11.17,2.98,12,2.60,668.00,2501.00,21200,20241018,-64.81,6470,20241122,15.30,21200,-64.81,20241018,6470,15.30,20241122,21200,-64.81,20241018,6470,15.30,20241122,0.82,N,465480,100,10 억,,94421,N,N,0,N,00,N
20241210,151305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7500,560,2,8.07,1887384000,255442,83.59,6950,7640,6950,9020,4860,6940,7388.70,0.93,0,38294,7813,7376,7123,6686,6433,7250,6560,10,2080,100,4850,10,1,10137772,760,11.23,3.00,12,2.52,668.00,2501.00,21200,20241018,-64.62,6470,20241122,15.92,21200,-64.62,20241018,6470,15.92,20241122,21200,-64.62,20241018,6470,15.92,20241122,0.82,N,465480,100,10 억,,94421,N,N,0,N,00,N
20241210,141305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7580,640,2,9.22,1645850820,223415,73.11,6950,7640,6950,9020,4860,6940,7366.79,0.93,0,31877,7813,7376,7123,6686,6433,7250,6560,10,2080,100,4850,10,1,10137772,768,11.35,3.03,12,2.20,668.00,2501.00,21200,20241018,-64.25,6470,20241122,17.16,21200,-64.25,20241018,6470,17.16,20241122,21200,-64.25,20241018,6470,17.16,20241122,0.82,N,465480,100,10 억,,94421,N,N,0,N,00,N
20241210,131307,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7470,530,2,7.64,1508214040,205049,67.10,6950,7640,6950,9020,4860,6940,7355.38,0.93,0,23158,7813,7376,7123,6686,6433,7250,6560,10,2080,100,4850,10,1,10137772,757,11.18,2.99,12,2.02,668.00,2501.00,21200,20241018,-64.76,6470,20241122,15.46,21200,-64.76,20241018,6470,15.46,20241122,21200,-64.76,20241018,6470,15.46,20241122,0.82,N,465480,100,10 억,,94421,N,N,0,N,00,N
20241210,121303,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7350,410,2,5.91,1369020470,186302,60.96,6950,7640,6950,9020,4860,6940,7348.39,0.93,0,26587,7813,7376,7123,6686,6433,7250,6560,10,2080,100,4850,10,1,10137772,745,11.00,2.94,12,1.84,668.00,2501.00,21200,20241018,-65.33,6470,20241122,13.60,21200,-65.33,20241018,6470,13.60,20241122,21200,-65.33,20241018,6470,13.60,20241122,0.82,N,465480,100,10 억,,94421,N,N,0,N,00,N
20241210,111304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7570,630,2,9.08,1181659460,161183,52.74,6950,7640,6950,9020,4860,6940,7331.17,0.93,0,28298,7813,7376,7123,6686,6433,7250,6560,10,2080,100,4850,10,1,10137772,767,11.33,3.03,12,1.59,668.00,2501.00,21200,20241018,-64.29,6470,20241122,17.00,21200,-64.29,20241018,6470,17.00,20241122,21200,-64.29,20241018,6470,17.00,20241122,0.82,N,465480,100,10 억,,94421,N,N,0,N,00,N
20241210,101305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7340,400,2,5.76,712067350,98410,32.20,6950,7450,6950,9020,4860,6940,7235.72,0.93,0,19777,7813,7376,7123,6686,6433,7250,6560,10,2080,100,4850,10,1,10137772,744,10.99,2.93,12,0.97,668.00,2501.00,21200,20241018,-65.38,6470,20241122,13.45,21200,-65.38,20241018,6470,13.45,20241122,21200,-65.38,20241018,6470,13.45,20241122,0.82,N,465480,100,10 억,,94421,N,N,0,N,00,N
20241210,091313,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7270,330,2,4.76,336555630,47285,15.47,6950,7400,6950,9020,4860,6940,7117.60,0.93,0,7614,7813,7376,7123,6686,6433,7250,6560,10,2080,100,4850,10,1,10137772,737,10.88,2.91,12,0.47,668.00,2501.00,21200,20241018,-65.71,6470,20241122,12.36,21200,-65.71,20241018,6470,12.36,20241122,21200,-65.71,20241018,6470,12.36,20241122,0.82,N,465480,100,10 억,,94421,N,N,0,N,00,N
20241209,161300,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6940,-890,5,-11.37,2152471330,300896,52.57,7480,7560,6870,10170,5490,7830,7153.57,0.28,0,70379,9870,8850,8230,7210,6590,8540,6900,10,2340,100,5480,10,1,10137772,704,10.39,2.77,12,2.97,668.00,2501.00,21200,20241018,-67.26,6470,20241122,7.26,21200,-67.26,20241018,6470,7.26,20241122,21200,-67.26,20241018,6470,7.26,20241122,0.90,N,465480,100,10 억,,28381,N,N,0,N,00,N
20241209,151303,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7030,-800,5,-10.22,2029328290,283266,49.49,7480,7560,6870,10170,5490,7830,7163.53,0.28,0,63289,9870,8850,8230,7210,6590,8540,6900,10,2340,100,5480,10,1,10137772,713,10.52,2.81,12,2.79,668.00,2501.00,21200,20241018,-66.84,6470,20241122,8.66,21200,-66.84,20241018,6470,8.66,20241122,21200,-66.84,20241018,6470,8.66,20241122,0.90,N,465480,100,10 억,,28381,N,N,0,N,00,N
20241209,141301,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7070,-760,5,-9.71,1834644930,255737,44.68,7480,7560,6870,10170,5490,7830,7173.40,0.28,0,55093,9870,8850,8230,7210,6590,8540,6900,10,2340,100,5480,10,1,10137772,717,10.58,2.83,12,2.52,668.00,2501.00,21200,20241018,-66.65,6470,20241122,9.27,21200,-66.65,20241018,6470,9.27,20241122,21200,-66.65,20241018,6470,9.27,20241122,0.90,N,465480,100,10 억,,28381,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 161305 57 100.00 KOSDAQ N N N N N 7460 520 2 7.49 1949720570 263777 86.32 6950 7640 6950 9020 4860 6940 7391.51 0.93 0 42095 7813 7376 7123 6686 6433 7250 6560 10 2080 100 4850 10 1 10137772 756 11.17 2.98 12 2.60 668.00 2501.00 21200 20241018 -64.81 6470 20241122 15.30 21200 -64.81 20241018 6470 15.30 20241122 21200 -64.81 20241018 6470 15.30 20241122 0.82 N 465480 100 10 억 94421 N N 0 N 00 N
3 20241210 151305 57 100.00 KOSDAQ N N N N N 7500 560 2 8.07 1887384000 255442 83.59 6950 7640 6950 9020 4860 6940 7388.70 0.93 0 38294 7813 7376 7123 6686 6433 7250 6560 10 2080 100 4850 10 1 10137772 760 11.23 3.00 12 2.52 668.00 2501.00 21200 20241018 -64.62 6470 20241122 15.92 21200 -64.62 20241018 6470 15.92 20241122 21200 -64.62 20241018 6470 15.92 20241122 0.82 N 465480 100 10 억 94421 N N 0 N 00 N
4 20241210 141305 57 100.00 KOSDAQ N N N N N 7580 640 2 9.22 1645850820 223415 73.11 6950 7640 6950 9020 4860 6940 7366.79 0.93 0 31877 7813 7376 7123 6686 6433 7250 6560 10 2080 100 4850 10 1 10137772 768 11.35 3.03 12 2.20 668.00 2501.00 21200 20241018 -64.25 6470 20241122 17.16 21200 -64.25 20241018 6470 17.16 20241122 21200 -64.25 20241018 6470 17.16 20241122 0.82 N 465480 100 10 억 94421 N N 0 N 00 N
5 20241210 131307 57 100.00 KOSDAQ N N N N N 7470 530 2 7.64 1508214040 205049 67.10 6950 7640 6950 9020 4860 6940 7355.38 0.93 0 23158 7813 7376 7123 6686 6433 7250 6560 10 2080 100 4850 10 1 10137772 757 11.18 2.99 12 2.02 668.00 2501.00 21200 20241018 -64.76 6470 20241122 15.46 21200 -64.76 20241018 6470 15.46 20241122 21200 -64.76 20241018 6470 15.46 20241122 0.82 N 465480 100 10 억 94421 N N 0 N 00 N
6 20241210 121303 57 100.00 KOSDAQ N N N N N 7350 410 2 5.91 1369020470 186302 60.96 6950 7640 6950 9020 4860 6940 7348.39 0.93 0 26587 7813 7376 7123 6686 6433 7250 6560 10 2080 100 4850 10 1 10137772 745 11.00 2.94 12 1.84 668.00 2501.00 21200 20241018 -65.33 6470 20241122 13.60 21200 -65.33 20241018 6470 13.60 20241122 21200 -65.33 20241018 6470 13.60 20241122 0.82 N 465480 100 10 억 94421 N N 0 N 00 N
7 20241210 111304 57 100.00 KOSDAQ N N N N N 7570 630 2 9.08 1181659460 161183 52.74 6950 7640 6950 9020 4860 6940 7331.17 0.93 0 28298 7813 7376 7123 6686 6433 7250 6560 10 2080 100 4850 10 1 10137772 767 11.33 3.03 12 1.59 668.00 2501.00 21200 20241018 -64.29 6470 20241122 17.00 21200 -64.29 20241018 6470 17.00 20241122 21200 -64.29 20241018 6470 17.00 20241122 0.82 N 465480 100 10 억 94421 N N 0 N 00 N
8 20241210 101305 57 100.00 KOSDAQ N N N N N 7340 400 2 5.76 712067350 98410 32.20 6950 7450 6950 9020 4860 6940 7235.72 0.93 0 19777 7813 7376 7123 6686 6433 7250 6560 10 2080 100 4850 10 1 10137772 744 10.99 2.93 12 0.97 668.00 2501.00 21200 20241018 -65.38 6470 20241122 13.45 21200 -65.38 20241018 6470 13.45 20241122 21200 -65.38 20241018 6470 13.45 20241122 0.82 N 465480 100 10 억 94421 N N 0 N 00 N
9 20241210 091313 57 100.00 KOSDAQ N N N N N 7270 330 2 4.76 336555630 47285 15.47 6950 7400 6950 9020 4860 6940 7117.60 0.93 0 7614 7813 7376 7123 6686 6433 7250 6560 10 2080 100 4850 10 1 10137772 737 10.88 2.91 12 0.47 668.00 2501.00 21200 20241018 -65.71 6470 20241122 12.36 21200 -65.71 20241018 6470 12.36 20241122 21200 -65.71 20241018 6470 12.36 20241122 0.82 N 465480 100 10 억 94421 N N 0 N 00 N
10 20241209 161300 57 100.00 KOSDAQ N N N N N 6940 -890 5 -11.37 2152471330 300896 52.57 7480 7560 6870 10170 5490 7830 7153.57 0.28 0 70379 9870 8850 8230 7210 6590 8540 6900 10 2340 100 5480 10 1 10137772 704 10.39 2.77 12 2.97 668.00 2501.00 21200 20241018 -67.26 6470 20241122 7.26 21200 -67.26 20241018 6470 7.26 20241122 21200 -67.26 20241018 6470 7.26 20241122 0.90 N 465480 100 10 억 28381 N N 0 N 00 N
11 20241209 151303 57 100.00 KOSDAQ N N N N N 7030 -800 5 -10.22 2029328290 283266 49.49 7480 7560 6870 10170 5490 7830 7163.53 0.28 0 63289 9870 8850 8230 7210 6590 8540 6900 10 2340 100 5480 10 1 10137772 713 10.52 2.81 12 2.79 668.00 2501.00 21200 20241018 -66.84 6470 20241122 8.66 21200 -66.84 20241018 6470 8.66 20241122 21200 -66.84 20241018 6470 8.66 20241122 0.90 N 465480 100 10 억 28381 N N 0 N 00 N
12 20241209 141301 57 100.00 KOSDAQ N N N N N 7070 -760 5 -9.71 1834644930 255737 44.68 7480 7560 6870 10170 5490 7830 7173.40 0.28 0 55093 9870 8850 8230 7210 6590 8540 6900 10 2340 100 5480 10 1 10137772 717 10.58 2.83 12 2.52 668.00 2501.00 21200 20241018 -66.65 6470 20241122 9.27 21200 -66.65 20241018 6470 9.27 20241122 21200 -66.65 20241018 6470 9.27 20241122 0.90 N 465480 100 10 억 28381 N N 0 N 00 N