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
010280/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
20241210,160245,57,100.00,KOSDAQ,,,N,N,N,N, ,N,590,16,2,2.79,57654639,99206,85.45,574,591,574,746,402,574,581.16,0.00,0,5254,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,384,7.02,0.60,12,0.15,84.00,977.00,1071,20240131,-44.91,562,20240805,4.98,1071,-44.91,20240131,562,4.98,20240805,1071,-44.91,20240131,562,4.98,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20241210,150244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,591,17,2,2.96,56918624,97959,84.37,574,591,574,746,402,574,581.05,0.00,0,5881,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,385,7.04,0.60,12,0.15,84.00,977.00,1071,20240131,-44.82,562,20240805,5.16,1071,-44.82,20240131,562,5.16,20240805,1071,-44.82,20240131,562,5.16,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20241210,140244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,589,15,2,2.61,55410443,95402,82.17,574,591,574,746,402,574,580.81,0.00,0,5881,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,384,7.01,0.60,12,0.15,84.00,977.00,1071,20240131,-45.00,562,20240805,4.80,1071,-45.00,20240131,562,4.80,20240805,1071,-45.00,20240131,562,4.80,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20241210,130243,57,100.00,KOSDAQ,,,N,N,N,N, ,N,586,12,2,2.09,52623174,90654,78.08,574,591,574,746,402,574,580.48,0.00,0,5556,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,382,6.98,0.60,12,0.14,84.00,977.00,1071,20240131,-45.28,562,20240805,4.27,1071,-45.28,20240131,562,4.27,20240805,1071,-45.28,20240131,562,4.27,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20241210,120243,57,100.00,KOSDAQ,,,N,N,N,N, ,N,589,15,2,2.61,51821414,89290,76.91,574,591,574,746,402,574,580.37,0.00,0,5462,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,384,7.01,0.60,12,0.14,84.00,977.00,1071,20240131,-45.00,562,20240805,4.80,1071,-45.00,20240131,562,4.80,20240805,1071,-45.00,20240131,562,4.80,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20241210,110243,57,100.00,KOSDAQ,,,N,N,N,N, ,N,583,9,2,1.57,50094135,86342,74.37,574,591,574,746,402,574,580.18,0.00,0,5374,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,380,6.94,0.60,12,0.13,84.00,977.00,1071,20240131,-45.56,562,20240805,3.74,1071,-45.56,20240131,562,3.74,20240805,1071,-45.56,20240131,562,3.74,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20241210,100243,57,100.00,KOSDAQ,,,N,N,N,N, ,N,589,15,2,2.61,35575852,61331,52.83,574,591,574,746,402,574,580.06,0.00,0,4854,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,384,7.01,0.60,12,0.09,84.00,977.00,1071,20240131,-45.00,562,20240805,4.80,1071,-45.00,20240131,562,4.80,20240805,1071,-45.00,20240131,562,4.80,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20241210,090246,57,100.00,KOSDAQ,,,N,N,N,N, ,N,574,0,3,0.00,9184,16,0.01,574,574,574,746,402,574,574.00,0.00,0,0,600,587,580,567,560,583,563,326,172,500,410,1,1,65123786,374,6.83,0.59,12,0.00,84.00,977.00,1071,20240131,-46.41,562,20240805,2.14,1071,-46.41,20240131,562,2.14,20240805,1071,-46.41,20240131,562,2.14,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20241209,160242,57,100.00,KOSDAQ,,,N,N,N,N, ,N,574,-25,5,-4.17,67513333,116091,60.31,590,593,573,778,420,599,581.56,0.00,0,-2780,622,610,600,588,578,605,583,326,179,500,430,1,1,65123786,374,6.83,0.59,12,0.18,84.00,977.00,1071,20240131,-46.41,562,20240805,2.14,1071,-46.41,20240131,562,2.14,20240805,1071,-46.41,20240131,562,2.14,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20241209,150244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,579,-20,5,-3.34,62192761,106843,55.50,590,593,573,778,420,599,582.09,0.00,0,-2780,622,610,600,588,578,605,583,326,179,500,430,1,1,65123786,377,6.89,0.59,12,0.16,84.00,977.00,1071,20240131,-45.94,562,20240805,3.02,1071,-45.94,20240131,562,3.02,20240805,1071,-45.94,20240131,562,3.02,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N
20241209,140244,57,100.00,KOSDAQ,,,N,N,N,N, ,N,579,-20,5,-3.34,55759921,95703,49.72,590,593,576,778,420,599,582.64,0.00,0,-2268,622,610,600,588,578,605,583,326,179,500,430,1,1,65123786,377,6.89,0.59,12,0.15,84.00,977.00,1071,20240131,-45.94,562,20240805,3.02,1071,-45.94,20240131,562,3.02,20240805,1071,-45.94,20240131,562,3.02,20240805,0.00,N,010280,500,325 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 160245 57 100.00 KOSDAQ N N N N N 590 16 2 2.79 57654639 99206 85.45 574 591 574 746 402 574 581.16 0.00 0 5254 600 587 580 567 560 583 563 326 172 500 410 1 1 65123786 384 7.02 0.60 12 0.15 84.00 977.00 1071 20240131 -44.91 562 20240805 4.98 1071 -44.91 20240131 562 4.98 20240805 1071 -44.91 20240131 562 4.98 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
3 20241210 150244 57 100.00 KOSDAQ N N N N N 591 17 2 2.96 56918624 97959 84.37 574 591 574 746 402 574 581.05 0.00 0 5881 600 587 580 567 560 583 563 326 172 500 410 1 1 65123786 385 7.04 0.60 12 0.15 84.00 977.00 1071 20240131 -44.82 562 20240805 5.16 1071 -44.82 20240131 562 5.16 20240805 1071 -44.82 20240131 562 5.16 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
4 20241210 140244 57 100.00 KOSDAQ N N N N N 589 15 2 2.61 55410443 95402 82.17 574 591 574 746 402 574 580.81 0.00 0 5881 600 587 580 567 560 583 563 326 172 500 410 1 1 65123786 384 7.01 0.60 12 0.15 84.00 977.00 1071 20240131 -45.00 562 20240805 4.80 1071 -45.00 20240131 562 4.80 20240805 1071 -45.00 20240131 562 4.80 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
5 20241210 130243 57 100.00 KOSDAQ N N N N N 586 12 2 2.09 52623174 90654 78.08 574 591 574 746 402 574 580.48 0.00 0 5556 600 587 580 567 560 583 563 326 172 500 410 1 1 65123786 382 6.98 0.60 12 0.14 84.00 977.00 1071 20240131 -45.28 562 20240805 4.27 1071 -45.28 20240131 562 4.27 20240805 1071 -45.28 20240131 562 4.27 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
6 20241210 120243 57 100.00 KOSDAQ N N N N N 589 15 2 2.61 51821414 89290 76.91 574 591 574 746 402 574 580.37 0.00 0 5462 600 587 580 567 560 583 563 326 172 500 410 1 1 65123786 384 7.01 0.60 12 0.14 84.00 977.00 1071 20240131 -45.00 562 20240805 4.80 1071 -45.00 20240131 562 4.80 20240805 1071 -45.00 20240131 562 4.80 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
7 20241210 110243 57 100.00 KOSDAQ N N N N N 583 9 2 1.57 50094135 86342 74.37 574 591 574 746 402 574 580.18 0.00 0 5374 600 587 580 567 560 583 563 326 172 500 410 1 1 65123786 380 6.94 0.60 12 0.13 84.00 977.00 1071 20240131 -45.56 562 20240805 3.74 1071 -45.56 20240131 562 3.74 20240805 1071 -45.56 20240131 562 3.74 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
8 20241210 100243 57 100.00 KOSDAQ N N N N N 589 15 2 2.61 35575852 61331 52.83 574 591 574 746 402 574 580.06 0.00 0 4854 600 587 580 567 560 583 563 326 172 500 410 1 1 65123786 384 7.01 0.60 12 0.09 84.00 977.00 1071 20240131 -45.00 562 20240805 4.80 1071 -45.00 20240131 562 4.80 20240805 1071 -45.00 20240131 562 4.80 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
9 20241210 090246 57 100.00 KOSDAQ N N N N N 574 0 3 0.00 9184 16 0.01 574 574 574 746 402 574 574.00 0.00 0 0 600 587 580 567 560 583 563 326 172 500 410 1 1 65123786 374 6.83 0.59 12 0.00 84.00 977.00 1071 20240131 -46.41 562 20240805 2.14 1071 -46.41 20240131 562 2.14 20240805 1071 -46.41 20240131 562 2.14 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
10 20241209 160242 57 100.00 KOSDAQ N N N N N 574 -25 5 -4.17 67513333 116091 60.31 590 593 573 778 420 599 581.56 0.00 0 -2780 622 610 600 588 578 605 583 326 179 500 430 1 1 65123786 374 6.83 0.59 12 0.18 84.00 977.00 1071 20240131 -46.41 562 20240805 2.14 1071 -46.41 20240131 562 2.14 20240805 1071 -46.41 20240131 562 2.14 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
11 20241209 150244 57 100.00 KOSDAQ N N N N N 579 -20 5 -3.34 62192761 106843 55.50 590 593 573 778 420 599 582.09 0.00 0 -2780 622 610 600 588 578 605 583 326 179 500 430 1 1 65123786 377 6.89 0.59 12 0.16 84.00 977.00 1071 20240131 -45.94 562 20240805 3.02 1071 -45.94 20240131 562 3.02 20240805 1071 -45.94 20240131 562 3.02 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N
12 20241209 140244 57 100.00 KOSDAQ N N N N N 579 -20 5 -3.34 55759921 95703 49.72 590 593 576 778 420 599 582.64 0.00 0 -2268 622 610 600 588 578 605 583 326 179 500 430 1 1 65123786 377 6.89 0.59 12 0.15 84.00 977.00 1071 20240131 -45.94 562 20240805 3.02 1071 -45.94 20240131 562 3.02 20240805 1071 -45.94 20240131 562 3.02 20240805 0.00 N 010280 500 325 억 0 N N 0 N 00 N