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
466410/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
20241210,161306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,18010,730,2,4.22,4017683570,224819,70.27,17780,18200,17250,22450,12100,17280,17869.57,0.30,0,-2843,19326,18302,17596,16572,15866,17950,16220,25,5170,500,12090,10,1,5037023,907,11.58,2.14,12,4.46,1555.00,8413.00,24400,20241202,-26.19,16090,20241125,11.93,24400,-26.19,20241202,16090,11.93,20241125,24400,-26.19,20241202,16090,11.93,20241125,0.00,N,466410,500,25 억,,15030,N,N,2790,N,00,N
20241210,151306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,18150,870,2,5.03,3703823820,207437,64.84,17780,18200,17250,22450,12100,17280,17855.65,0.30,0,-926,19326,18302,17596,16572,15866,17950,16220,25,5170,500,12090,10,1,5037023,914,11.67,2.16,12,4.12,1555.00,8413.00,24400,20241202,-25.61,16090,20241125,12.80,24400,-25.61,20241202,16090,12.80,20241125,24400,-25.61,20241202,16090,12.80,20241125,0.00,N,466410,500,25 억,,15030,N,N,0,N,00,N
20241210,141306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,17810,530,2,3.07,3132884580,175560,54.87,17780,18200,17250,22450,12100,17280,17845.64,0.30,0,-458,19326,18302,17596,16572,15866,17950,16220,25,5170,500,12090,10,1,5037023,897,11.45,2.12,12,3.49,1555.00,8413.00,24400,20241202,-27.01,16090,20241125,10.69,24400,-27.01,20241202,16090,10.69,20241125,24400,-27.01,20241202,16090,10.69,20241125,0.00,N,466410,500,25 억,,15030,N,N,0,N,00,N
20241210,131308,57,100.00,KOSDAQ,,,N,N,N,N, ,N,17770,490,2,2.84,2948360090,165206,51.64,17780,18200,17250,22450,12100,17280,17847.15,0.30,0,1480,19326,18302,17596,16572,15866,17950,16220,25,5170,500,12090,10,1,5037023,895,11.43,2.11,12,3.28,1555.00,8413.00,24400,20241202,-27.17,16090,20241125,10.44,24400,-27.17,20241202,16090,10.44,20241125,24400,-27.17,20241202,16090,10.44,20241125,0.00,N,466410,500,25 억,,15030,N,N,0,N,00,N
20241210,121304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,17690,410,2,2.37,2462502120,137488,42.97,17780,18200,17500,22450,12100,17280,17911.45,0.30,0,6123,19326,18302,17596,16572,15866,17950,16220,25,5170,500,12090,10,1,5037023,891,11.38,2.10,12,2.73,1555.00,8413.00,24400,20241202,-27.50,16090,20241125,9.94,24400,-27.50,20241202,16090,9.94,20241125,24400,-27.50,20241202,16090,9.94,20241125,0.00,N,466410,500,25 억,,15030,N,N,0,N,00,N
20241210,111305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,18020,740,2,4.28,2081393910,116204,36.32,17780,18200,17500,22450,12100,17280,17912.48,0.30,0,7889,19326,18302,17596,16572,15866,17950,16220,25,5170,500,12090,10,1,5037023,908,11.59,2.14,12,2.31,1555.00,8413.00,24400,20241202,-26.15,16090,20241125,12.00,24400,-26.15,20241202,16090,12.00,20241125,24400,-26.15,20241202,16090,12.00,20241125,0.00,N,466410,500,25 억,,15030,N,N,0,N,00,N
20241210,101306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,17910,630,2,3.65,1584497410,88397,27.63,17780,18200,17500,22450,12100,17280,17926.03,0.30,0,7206,19326,18302,17596,16572,15866,17950,16220,25,5170,500,12090,10,1,5037023,902,11.52,2.13,12,1.75,1555.00,8413.00,24400,20241202,-26.60,16090,20241125,11.31,24400,-26.60,20241202,16090,11.31,20241125,24400,-26.60,20241202,16090,11.31,20241125,0.00,N,466410,500,25 억,,15030,N,N,0,N,00,N
20241210,091314,57,100.00,KOSDAQ,,,N,N,N,N, ,N,17680,400,2,2.31,380903490,21433,6.70,17780,17900,17500,22450,12100,17280,17775.76,0.30,0,5178,19326,18302,17596,16572,15866,17950,16220,25,5170,500,12090,10,1,5037023,891,11.37,2.10,12,0.43,1555.00,8413.00,24400,20241202,-27.54,16090,20241125,9.88,24400,-27.54,20241202,16090,9.88,20241125,24400,-27.54,20241202,16090,9.88,20241125,0.00,N,466410,500,25 억,,15030,N,N,0,N,00,N
20241209,161301,57,100.00,KOSDAQ,,,N,N,N,N, ,N,17280,-560,5,-3.14,5614688960,314932,49.25,18160,18620,16890,23150,12490,17840,17828.83,0.29,0,-2240,22513,20176,18563,16226,14613,19370,15420,25,5310,500,12480,10,1,5037023,870,11.11,2.05,12,6.25,1555.00,8413.00,24400,20241202,-29.18,16090,20241125,7.40,24400,-29.18,20241202,16090,7.40,20241125,24400,-29.18,20241202,16090,7.40,20241125,0.00,N,466410,500,25 억,,14507,N,N,0,N,00,N
20241209,151304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,17640,-200,5,-1.12,5161424950,288935,45.18,18160,18620,16890,23150,12490,17840,17863.92,0.29,0,-2806,22513,20176,18563,16226,14613,19370,15420,25,5310,500,12480,10,1,5037023,889,11.34,2.10,12,5.74,1555.00,8413.00,24400,20241202,-27.70,16090,20241125,9.63,24400,-27.70,20241202,16090,9.63,20241125,24400,-27.70,20241202,16090,9.63,20241125,0.00,N,466410,500,25 억,,14507,N,N,0,N,00,N
20241209,141301,57,100.00,KOSDAQ,,,N,N,N,N, ,N,17750,-90,5,-0.50,4561297550,255189,39.91,18160,18620,16890,23150,12490,17840,17874.69,0.29,0,725,22513,20176,18563,16226,14613,19370,15420,25,5310,500,12480,10,1,5037023,894,11.41,2.11,12,5.07,1555.00,8413.00,24400,20241202,-27.25,16090,20241125,10.32,24400,-27.25,20241202,16090,10.32,20241125,24400,-27.25,20241202,16090,10.32,20241125,0.00,N,466410,500,25 억,,14507,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 161306 57 100.00 KOSDAQ N N N N N 18010 730 2 4.22 4017683570 224819 70.27 17780 18200 17250 22450 12100 17280 17869.57 0.30 0 -2843 19326 18302 17596 16572 15866 17950 16220 25 5170 500 12090 10 1 5037023 907 11.58 2.14 12 4.46 1555.00 8413.00 24400 20241202 -26.19 16090 20241125 11.93 24400 -26.19 20241202 16090 11.93 20241125 24400 -26.19 20241202 16090 11.93 20241125 0.00 N 466410 500 25 억 15030 N N 2790 N 00 N
3 20241210 151306 57 100.00 KOSDAQ N N N N N 18150 870 2 5.03 3703823820 207437 64.84 17780 18200 17250 22450 12100 17280 17855.65 0.30 0 -926 19326 18302 17596 16572 15866 17950 16220 25 5170 500 12090 10 1 5037023 914 11.67 2.16 12 4.12 1555.00 8413.00 24400 20241202 -25.61 16090 20241125 12.80 24400 -25.61 20241202 16090 12.80 20241125 24400 -25.61 20241202 16090 12.80 20241125 0.00 N 466410 500 25 억 15030 N N 0 N 00 N
4 20241210 141306 57 100.00 KOSDAQ N N N N N 17810 530 2 3.07 3132884580 175560 54.87 17780 18200 17250 22450 12100 17280 17845.64 0.30 0 -458 19326 18302 17596 16572 15866 17950 16220 25 5170 500 12090 10 1 5037023 897 11.45 2.12 12 3.49 1555.00 8413.00 24400 20241202 -27.01 16090 20241125 10.69 24400 -27.01 20241202 16090 10.69 20241125 24400 -27.01 20241202 16090 10.69 20241125 0.00 N 466410 500 25 억 15030 N N 0 N 00 N
5 20241210 131308 57 100.00 KOSDAQ N N N N N 17770 490 2 2.84 2948360090 165206 51.64 17780 18200 17250 22450 12100 17280 17847.15 0.30 0 1480 19326 18302 17596 16572 15866 17950 16220 25 5170 500 12090 10 1 5037023 895 11.43 2.11 12 3.28 1555.00 8413.00 24400 20241202 -27.17 16090 20241125 10.44 24400 -27.17 20241202 16090 10.44 20241125 24400 -27.17 20241202 16090 10.44 20241125 0.00 N 466410 500 25 억 15030 N N 0 N 00 N
6 20241210 121304 57 100.00 KOSDAQ N N N N N 17690 410 2 2.37 2462502120 137488 42.97 17780 18200 17500 22450 12100 17280 17911.45 0.30 0 6123 19326 18302 17596 16572 15866 17950 16220 25 5170 500 12090 10 1 5037023 891 11.38 2.10 12 2.73 1555.00 8413.00 24400 20241202 -27.50 16090 20241125 9.94 24400 -27.50 20241202 16090 9.94 20241125 24400 -27.50 20241202 16090 9.94 20241125 0.00 N 466410 500 25 억 15030 N N 0 N 00 N
7 20241210 111305 57 100.00 KOSDAQ N N N N N 18020 740 2 4.28 2081393910 116204 36.32 17780 18200 17500 22450 12100 17280 17912.48 0.30 0 7889 19326 18302 17596 16572 15866 17950 16220 25 5170 500 12090 10 1 5037023 908 11.59 2.14 12 2.31 1555.00 8413.00 24400 20241202 -26.15 16090 20241125 12.00 24400 -26.15 20241202 16090 12.00 20241125 24400 -26.15 20241202 16090 12.00 20241125 0.00 N 466410 500 25 억 15030 N N 0 N 00 N
8 20241210 101306 57 100.00 KOSDAQ N N N N N 17910 630 2 3.65 1584497410 88397 27.63 17780 18200 17500 22450 12100 17280 17926.03 0.30 0 7206 19326 18302 17596 16572 15866 17950 16220 25 5170 500 12090 10 1 5037023 902 11.52 2.13 12 1.75 1555.00 8413.00 24400 20241202 -26.60 16090 20241125 11.31 24400 -26.60 20241202 16090 11.31 20241125 24400 -26.60 20241202 16090 11.31 20241125 0.00 N 466410 500 25 억 15030 N N 0 N 00 N
9 20241210 091314 57 100.00 KOSDAQ N N N N N 17680 400 2 2.31 380903490 21433 6.70 17780 17900 17500 22450 12100 17280 17775.76 0.30 0 5178 19326 18302 17596 16572 15866 17950 16220 25 5170 500 12090 10 1 5037023 891 11.37 2.10 12 0.43 1555.00 8413.00 24400 20241202 -27.54 16090 20241125 9.88 24400 -27.54 20241202 16090 9.88 20241125 24400 -27.54 20241202 16090 9.88 20241125 0.00 N 466410 500 25 억 15030 N N 0 N 00 N
10 20241209 161301 57 100.00 KOSDAQ N N N N N 17280 -560 5 -3.14 5614688960 314932 49.25 18160 18620 16890 23150 12490 17840 17828.83 0.29 0 -2240 22513 20176 18563 16226 14613 19370 15420 25 5310 500 12480 10 1 5037023 870 11.11 2.05 12 6.25 1555.00 8413.00 24400 20241202 -29.18 16090 20241125 7.40 24400 -29.18 20241202 16090 7.40 20241125 24400 -29.18 20241202 16090 7.40 20241125 0.00 N 466410 500 25 억 14507 N N 0 N 00 N
11 20241209 151304 57 100.00 KOSDAQ N N N N N 17640 -200 5 -1.12 5161424950 288935 45.18 18160 18620 16890 23150 12490 17840 17863.92 0.29 0 -2806 22513 20176 18563 16226 14613 19370 15420 25 5310 500 12480 10 1 5037023 889 11.34 2.10 12 5.74 1555.00 8413.00 24400 20241202 -27.70 16090 20241125 9.63 24400 -27.70 20241202 16090 9.63 20241125 24400 -27.70 20241202 16090 9.63 20241125 0.00 N 466410 500 25 억 14507 N N 0 N 00 N
12 20241209 141301 57 100.00 KOSDAQ N N N N N 17750 -90 5 -0.50 4561297550 255189 39.91 18160 18620 16890 23150 12490 17840 17874.69 0.29 0 725 22513 20176 18563 16226 14613 19370 15420 25 5310 500 12480 10 1 5037023 894 11.41 2.11 12 5.07 1555.00 8413.00 24400 20241202 -27.25 16090 20241125 10.32 24400 -27.25 20241202 16090 10.32 20241125 24400 -27.25 20241202 16090 10.32 20241125 0.00 N 466410 500 25 억 14507 N N 0 N 00 N