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
031310/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
20241210,160400,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1504,78,2,5.47,115515702,77865,38.30,1426,1506,1426,1853,999,1426,1483.54,0.47,11035,11035,1628,1527,1474,1373,1320,1500,1346,127,427,500,960,1,1,25334636,381,-13.55,0.23,12,0.31,-111.00,6514.00,3720,20240223,-59.57,1421,20241209,5.84,3720,-59.57,20240223,1421,5.84,20241209,3720,-59.57,20240223,1421,5.84,20241209,3.33,N,031310,500,126 억,,57917,N,N,0,N,00,N
20241210,150400,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1504,78,2,5.47,103014304,69525,34.20,1426,1506,1426,1853,999,1426,1481.69,0.46,10008,8462,1628,1527,1474,1373,1320,1500,1346,127,427,500,960,1,1,25334636,381,-13.55,0.23,12,0.27,-111.00,6514.00,3720,20240223,-59.57,1421,20241209,5.84,3720,-59.57,20240223,1421,5.84,20241209,3720,-59.57,20240223,1421,5.84,20241209,3.33,N,031310,500,126 억,,56890,N,N,0,N,00,N
20241210,140400,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1483,57,2,4.00,75144229,50914,25.04,1426,1497,1426,1853,999,1426,1475.91,0.42,5725,5576,1628,1527,1474,1373,1320,1500,1346,127,427,500,960,1,1,25334636,376,-13.36,0.23,12,0.20,-111.00,6514.00,3720,20240223,-60.13,1421,20241209,4.36,3720,-60.13,20240223,1421,4.36,20241209,3720,-60.13,20240223,1421,4.36,20241209,3.33,N,031310,500,126 억,,52607,N,N,0,N,00,N
20241210,130359,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1478,52,2,3.65,69365361,47009,23.12,1426,1497,1426,1853,999,1426,1475.58,0.42,5358,6125,1628,1527,1474,1373,1320,1500,1346,127,427,500,960,1,1,25334636,374,-13.32,0.23,12,0.19,-111.00,6514.00,3720,20240223,-60.27,1421,20241209,4.01,3720,-60.27,20240223,1421,4.01,20241209,3720,-60.27,20240223,1421,4.01,20241209,3.33,N,031310,500,126 억,,52240,N,N,0,N,00,N
20241210,120359,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1489,63,2,4.42,45309524,30484,14.99,1426,1497,1426,1853,999,1426,1486.34,0.40,3017,3017,1628,1527,1474,1373,1320,1500,1346,127,427,500,960,1,1,25334636,377,-13.41,0.23,12,0.12,-111.00,6514.00,3720,20240223,-59.97,1421,20241209,4.79,3720,-59.97,20240223,1421,4.79,20241209,3720,-59.97,20240223,1421,4.79,20241209,3.33,N,031310,500,126 억,,49899,N,N,0,N,00,N
20241210,110359,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1484,58,2,4.07,39340544,26485,13.03,1426,1497,1426,1853,999,1426,1485.39,0.40,2866,2866,1628,1527,1474,1373,1320,1500,1346,127,427,500,960,1,1,25334636,376,-13.37,0.23,12,0.10,-111.00,6514.00,3720,20240223,-60.11,1421,20241209,4.43,3720,-60.11,20240223,1421,4.43,20241209,3720,-60.11,20240223,1421,4.43,20241209,3.33,N,031310,500,126 억,,49748,N,N,0,N,00,N
20241210,100359,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1495,69,2,4.84,27666368,18623,9.16,1426,1496,1426,1853,999,1426,1485.60,0.38,156,-51,1628,1527,1474,1373,1320,1500,1346,127,427,500,960,1,1,25334636,379,-13.47,0.23,12,0.07,-111.00,6514.00,3720,20240223,-59.81,1421,20241209,5.21,3720,-59.81,20240223,1421,5.21,20241209,3720,-59.81,20240223,1421,5.21,20241209,3.33,N,031310,500,126 억,,47038,N,N,0,N,00,N
20241210,090402,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1450,24,2,1.68,252906,176,0.09,1426,1450,1426,1853,999,1426,1436.97,0.38,73,73,1628,1527,1474,1373,1320,1500,1346,127,427,500,960,1,1,25334636,367,-13.06,0.22,12,0.00,-111.00,6514.00,3720,20240223,-61.02,1421,20241209,2.04,3720,-61.02,20240223,1421,2.04,20241209,3720,-61.02,20240223,1421,2.04,20241209,3.33,N,031310,500,126 억,,46955,N,N,0,N,00,N
20241209,160357,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1426,-104,5,-6.80,301719502,202665,273.67,1485,1575,1421,1989,1071,1530,1488.92,0.38,3881,3581,1624,1576,1542,1494,1460,1560,1478,127,459,500,1040,1,1,25334636,361,-12.85,0.22,12,0.80,-111.00,6514.00,3720,20240223,-61.67,1421,20241209,0.35,3720,-61.67,20240223,1421,0.35,20241209,3720,-61.67,20240223,1421,0.35,20241209,3.37,N,031310,500,126 억,,46882,N,N,0,N,00,N
20241209,150400,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1450,-80,5,-5.23,285527022,191348,258.39,1485,1575,1421,1989,1071,1530,1492.19,0.37,3392,3912,1624,1576,1542,1494,1460,1560,1478,127,459,500,1040,1,1,25334636,367,-13.06,0.22,12,0.76,-111.00,6514.00,3720,20240223,-61.02,1421,20241209,2.04,3720,-61.02,20240223,1421,2.04,20241209,3720,-61.02,20240223,1421,2.04,20241209,3.37,N,031310,500,126 억,,46393,N,N,0,N,00,N
20241209,140359,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1450,-80,5,-5.23,272576836,182445,246.36,1485,1575,1421,1989,1071,1530,1494.02,0.36,1970,1670,1624,1576,1542,1494,1460,1560,1478,127,459,500,1040,1,1,25334636,367,-13.06,0.22,12,0.72,-111.00,6514.00,3720,20240223,-61.02,1421,20241209,2.04,3720,-61.02,20240223,1421,2.04,20241209,3720,-61.02,20240223,1421,2.04,20241209,3.37,N,031310,500,126 억,,44971,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 160400 57 100.00 KOSDAQ N N N N N 1504 78 2 5.47 115515702 77865 38.30 1426 1506 1426 1853 999 1426 1483.54 0.47 11035 11035 1628 1527 1474 1373 1320 1500 1346 127 427 500 960 1 1 25334636 381 -13.55 0.23 12 0.31 -111.00 6514.00 3720 20240223 -59.57 1421 20241209 5.84 3720 -59.57 20240223 1421 5.84 20241209 3720 -59.57 20240223 1421 5.84 20241209 3.33 N 031310 500 126 억 57917 N N 0 N 00 N
3 20241210 150400 57 100.00 KOSDAQ N N N N N 1504 78 2 5.47 103014304 69525 34.20 1426 1506 1426 1853 999 1426 1481.69 0.46 10008 8462 1628 1527 1474 1373 1320 1500 1346 127 427 500 960 1 1 25334636 381 -13.55 0.23 12 0.27 -111.00 6514.00 3720 20240223 -59.57 1421 20241209 5.84 3720 -59.57 20240223 1421 5.84 20241209 3720 -59.57 20240223 1421 5.84 20241209 3.33 N 031310 500 126 억 56890 N N 0 N 00 N
4 20241210 140400 57 100.00 KOSDAQ N N N N N 1483 57 2 4.00 75144229 50914 25.04 1426 1497 1426 1853 999 1426 1475.91 0.42 5725 5576 1628 1527 1474 1373 1320 1500 1346 127 427 500 960 1 1 25334636 376 -13.36 0.23 12 0.20 -111.00 6514.00 3720 20240223 -60.13 1421 20241209 4.36 3720 -60.13 20240223 1421 4.36 20241209 3720 -60.13 20240223 1421 4.36 20241209 3.33 N 031310 500 126 억 52607 N N 0 N 00 N
5 20241210 130359 57 100.00 KOSDAQ N N N N N 1478 52 2 3.65 69365361 47009 23.12 1426 1497 1426 1853 999 1426 1475.58 0.42 5358 6125 1628 1527 1474 1373 1320 1500 1346 127 427 500 960 1 1 25334636 374 -13.32 0.23 12 0.19 -111.00 6514.00 3720 20240223 -60.27 1421 20241209 4.01 3720 -60.27 20240223 1421 4.01 20241209 3720 -60.27 20240223 1421 4.01 20241209 3.33 N 031310 500 126 억 52240 N N 0 N 00 N
6 20241210 120359 57 100.00 KOSDAQ N N N N N 1489 63 2 4.42 45309524 30484 14.99 1426 1497 1426 1853 999 1426 1486.34 0.40 3017 3017 1628 1527 1474 1373 1320 1500 1346 127 427 500 960 1 1 25334636 377 -13.41 0.23 12 0.12 -111.00 6514.00 3720 20240223 -59.97 1421 20241209 4.79 3720 -59.97 20240223 1421 4.79 20241209 3720 -59.97 20240223 1421 4.79 20241209 3.33 N 031310 500 126 억 49899 N N 0 N 00 N
7 20241210 110359 57 100.00 KOSDAQ N N N N N 1484 58 2 4.07 39340544 26485 13.03 1426 1497 1426 1853 999 1426 1485.39 0.40 2866 2866 1628 1527 1474 1373 1320 1500 1346 127 427 500 960 1 1 25334636 376 -13.37 0.23 12 0.10 -111.00 6514.00 3720 20240223 -60.11 1421 20241209 4.43 3720 -60.11 20240223 1421 4.43 20241209 3720 -60.11 20240223 1421 4.43 20241209 3.33 N 031310 500 126 억 49748 N N 0 N 00 N
8 20241210 100359 57 100.00 KOSDAQ N N N N N 1495 69 2 4.84 27666368 18623 9.16 1426 1496 1426 1853 999 1426 1485.60 0.38 156 -51 1628 1527 1474 1373 1320 1500 1346 127 427 500 960 1 1 25334636 379 -13.47 0.23 12 0.07 -111.00 6514.00 3720 20240223 -59.81 1421 20241209 5.21 3720 -59.81 20240223 1421 5.21 20241209 3720 -59.81 20240223 1421 5.21 20241209 3.33 N 031310 500 126 억 47038 N N 0 N 00 N
9 20241210 090402 57 100.00 KOSDAQ N N N N N 1450 24 2 1.68 252906 176 0.09 1426 1450 1426 1853 999 1426 1436.97 0.38 73 73 1628 1527 1474 1373 1320 1500 1346 127 427 500 960 1 1 25334636 367 -13.06 0.22 12 0.00 -111.00 6514.00 3720 20240223 -61.02 1421 20241209 2.04 3720 -61.02 20240223 1421 2.04 20241209 3720 -61.02 20240223 1421 2.04 20241209 3.33 N 031310 500 126 억 46955 N N 0 N 00 N
10 20241209 160357 57 100.00 KOSDAQ 신저가 N N N N N 1426 -104 5 -6.80 301719502 202665 273.67 1485 1575 1421 1989 1071 1530 1488.92 0.38 3881 3581 1624 1576 1542 1494 1460 1560 1478 127 459 500 1040 1 1 25334636 361 -12.85 0.22 12 0.80 -111.00 6514.00 3720 20240223 -61.67 1421 20241209 0.35 3720 -61.67 20240223 1421 0.35 20241209 3720 -61.67 20240223 1421 0.35 20241209 3.37 N 031310 500 126 억 46882 N N 0 N 00 N
11 20241209 150400 57 100.00 KOSDAQ 신저가 N N N N N 1450 -80 5 -5.23 285527022 191348 258.39 1485 1575 1421 1989 1071 1530 1492.19 0.37 3392 3912 1624 1576 1542 1494 1460 1560 1478 127 459 500 1040 1 1 25334636 367 -13.06 0.22 12 0.76 -111.00 6514.00 3720 20240223 -61.02 1421 20241209 2.04 3720 -61.02 20240223 1421 2.04 20241209 3720 -61.02 20240223 1421 2.04 20241209 3.37 N 031310 500 126 억 46393 N N 0 N 00 N
12 20241209 140359 57 100.00 KOSDAQ 신저가 N N N N N 1450 -80 5 -5.23 272576836 182445 246.36 1485 1575 1421 1989 1071 1530 1494.02 0.36 1970 1670 1624 1576 1542 1494 1460 1560 1478 127 459 500 1040 1 1 25334636 367 -13.06 0.22 12 0.72 -111.00 6514.00 3720 20240223 -61.02 1421 20241209 2.04 3720 -61.02 20240223 1421 2.04 20241209 3720 -61.02 20240223 1421 2.04 20241209 3.37 N 031310 500 126 억 44971 N N 0 N 00 N