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
057680/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
20241210,160537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1201,61,2,5.35,1585592884,1352225,45.62,1138,1215,1128,1482,798,1140,1172.56,1.02,0,281460,1405,1272,1206,1073,1007,1239,1040,357,342,500,680,1,1,71248501,856,-1.66,0.63,12,1.90,-722.00,1918.00,2345,20231205,-48.78,767,20240913,56.58,1975,-39.19,20240111,767,56.58,20240913,1975,-39.19,20240111,767,56.58,20240913,0.63,N,057680,500,357 억,,726812,N,N,0,N,00,N
20241210,150539,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1197,57,2,5.00,1503941548,1284466,43.33,1138,1215,1128,1482,798,1140,1170.87,1.02,0,256978,1405,1272,1206,1073,1007,1239,1040,357,342,500,680,1,1,71248501,853,-1.66,0.62,12,1.80,-722.00,1918.00,2345,20231205,-48.96,767,20240913,56.06,1975,-39.39,20240111,767,56.06,20240913,1975,-39.39,20240111,767,56.06,20240913,0.63,N,057680,500,357 억,,726812,N,N,0,N,00,N
20241210,140538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1206,66,2,5.79,1401139178,1198562,40.44,1138,1215,1128,1482,798,1140,1169.02,1.02,0,221849,1405,1272,1206,1073,1007,1239,1040,357,342,500,680,1,1,71248501,859,-1.67,0.63,12,1.68,-722.00,1918.00,2345,20231205,-48.57,767,20240913,57.24,1975,-38.94,20240111,767,57.24,20240913,1975,-38.94,20240111,767,57.24,20240913,0.63,N,057680,500,357 억,,726812,N,N,0,N,00,N
20241210,130537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1183,43,2,3.77,1141654433,981936,33.13,1138,1188,1128,1482,798,1140,1162.66,1.02,0,203806,1405,1272,1206,1073,1007,1239,1040,357,342,500,680,1,1,71248501,843,-1.64,0.62,12,1.38,-722.00,1918.00,2345,20231205,-49.55,767,20240913,54.24,1975,-40.10,20240111,767,54.24,20240913,1975,-40.10,20240111,767,54.24,20240913,0.63,N,057680,500,357 억,,726812,N,N,0,N,00,N
20241210,120538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1167,27,2,2.37,840984051,723179,24.40,1138,1188,1128,1482,798,1140,1162.91,1.02,0,160730,1405,1272,1206,1073,1007,1239,1040,357,342,500,680,1,1,71248501,831,-1.62,0.61,12,1.02,-722.00,1918.00,2345,20231205,-50.23,767,20240913,52.15,1975,-40.91,20240111,767,52.15,20240913,1975,-40.91,20240111,767,52.15,20240913,0.63,N,057680,500,357 억,,726812,N,N,0,N,00,N
20241210,110536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1170,30,2,2.63,720456964,620237,20.93,1138,1188,1128,1482,798,1140,1161.59,1.02,0,168668,1405,1272,1206,1073,1007,1239,1040,357,342,500,680,1,1,71248501,834,-1.62,0.61,12,0.87,-722.00,1918.00,2345,20231205,-50.11,767,20240913,52.54,1975,-40.76,20240111,767,52.54,20240913,1975,-40.76,20240111,767,52.54,20240913,0.63,N,057680,500,357 억,,726812,N,N,0,N,00,N
20241210,100537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1174,34,2,2.98,484858390,419744,14.16,1138,1188,1128,1482,798,1140,1155.14,1.02,0,162331,1405,1272,1206,1073,1007,1239,1040,357,342,500,680,1,1,71248501,836,-1.63,0.61,12,0.59,-722.00,1918.00,2345,20231205,-49.94,767,20240913,53.06,1975,-40.56,20240111,767,53.06,20240913,1975,-40.56,20240111,767,53.06,20240913,0.63,N,057680,500,357 억,,726812,N,N,0,N,00,N
20241210,090541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1149,9,2,0.79,220263873,192261,6.49,1138,1188,1128,1482,798,1140,1145.66,1.02,0,93718,1405,1272,1206,1073,1007,1239,1040,357,342,500,680,1,1,71248501,819,-1.59,0.60,12,0.27,-722.00,1918.00,2345,20231205,-51.00,767,20240913,49.80,1975,-41.82,20240111,767,49.80,20240913,1975,-41.82,20240111,767,49.80,20240913,0.63,N,057680,500,357 억,,726812,N,N,0,N,00,N
20241209,160535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1140,-136,5,-10.66,3556991585,2900118,83.75,1277,1339,1140,1658,894,1276,1226.91,1.60,0,-411577,1400,1338,1295,1233,1190,1316,1211,357,382,500,760,1,1,71248501,812,-1.58,0.59,12,4.07,-722.00,1918.00,2345,20231205,-51.39,767,20240913,48.63,1975,-42.28,20240111,767,48.63,20240913,1975,-42.28,20240111,767,48.63,20240913,0.76,N,057680,500,357 억,,1136546,N,N,0,N,00,N
20241209,150538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1159,-117,5,-9.17,3417202049,2778056,80.22,1277,1339,1144,1658,894,1276,1230.06,1.60,0,-396664,1400,1338,1295,1233,1190,1316,1211,357,382,500,760,1,1,71248501,826,-1.61,0.60,12,3.90,-722.00,1918.00,2345,20231205,-50.58,767,20240913,51.11,1975,-41.32,20240111,767,51.11,20240913,1975,-41.32,20240111,767,51.11,20240913,0.76,N,057680,500,357 억,,1136546,N,N,0,N,00,N
20241209,140537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1161,-115,5,-9.01,3221440081,2608811,75.33,1277,1339,1160,1658,894,1276,1234.83,1.60,0,-358959,1400,1338,1295,1233,1190,1316,1211,357,382,500,760,1,1,71248501,827,-1.61,0.61,12,3.66,-722.00,1918.00,2345,20231205,-50.49,767,20240913,51.37,1975,-41.22,20240111,767,51.37,20240913,1975,-41.22,20240111,767,51.37,20240913,0.76,N,057680,500,357 억,,1136546,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 160537 57 100.00 KOSDAQ N N N N N 1201 61 2 5.35 1585592884 1352225 45.62 1138 1215 1128 1482 798 1140 1172.56 1.02 0 281460 1405 1272 1206 1073 1007 1239 1040 357 342 500 680 1 1 71248501 856 -1.66 0.63 12 1.90 -722.00 1918.00 2345 20231205 -48.78 767 20240913 56.58 1975 -39.19 20240111 767 56.58 20240913 1975 -39.19 20240111 767 56.58 20240913 0.63 N 057680 500 357 억 726812 N N 0 N 00 N
3 20241210 150539 57 100.00 KOSDAQ N N N N N 1197 57 2 5.00 1503941548 1284466 43.33 1138 1215 1128 1482 798 1140 1170.87 1.02 0 256978 1405 1272 1206 1073 1007 1239 1040 357 342 500 680 1 1 71248501 853 -1.66 0.62 12 1.80 -722.00 1918.00 2345 20231205 -48.96 767 20240913 56.06 1975 -39.39 20240111 767 56.06 20240913 1975 -39.39 20240111 767 56.06 20240913 0.63 N 057680 500 357 억 726812 N N 0 N 00 N
4 20241210 140538 57 100.00 KOSDAQ N N N N N 1206 66 2 5.79 1401139178 1198562 40.44 1138 1215 1128 1482 798 1140 1169.02 1.02 0 221849 1405 1272 1206 1073 1007 1239 1040 357 342 500 680 1 1 71248501 859 -1.67 0.63 12 1.68 -722.00 1918.00 2345 20231205 -48.57 767 20240913 57.24 1975 -38.94 20240111 767 57.24 20240913 1975 -38.94 20240111 767 57.24 20240913 0.63 N 057680 500 357 억 726812 N N 0 N 00 N
5 20241210 130537 57 100.00 KOSDAQ N N N N N 1183 43 2 3.77 1141654433 981936 33.13 1138 1188 1128 1482 798 1140 1162.66 1.02 0 203806 1405 1272 1206 1073 1007 1239 1040 357 342 500 680 1 1 71248501 843 -1.64 0.62 12 1.38 -722.00 1918.00 2345 20231205 -49.55 767 20240913 54.24 1975 -40.10 20240111 767 54.24 20240913 1975 -40.10 20240111 767 54.24 20240913 0.63 N 057680 500 357 억 726812 N N 0 N 00 N
6 20241210 120538 57 100.00 KOSDAQ N N N N N 1167 27 2 2.37 840984051 723179 24.40 1138 1188 1128 1482 798 1140 1162.91 1.02 0 160730 1405 1272 1206 1073 1007 1239 1040 357 342 500 680 1 1 71248501 831 -1.62 0.61 12 1.02 -722.00 1918.00 2345 20231205 -50.23 767 20240913 52.15 1975 -40.91 20240111 767 52.15 20240913 1975 -40.91 20240111 767 52.15 20240913 0.63 N 057680 500 357 억 726812 N N 0 N 00 N
7 20241210 110536 57 100.00 KOSDAQ N N N N N 1170 30 2 2.63 720456964 620237 20.93 1138 1188 1128 1482 798 1140 1161.59 1.02 0 168668 1405 1272 1206 1073 1007 1239 1040 357 342 500 680 1 1 71248501 834 -1.62 0.61 12 0.87 -722.00 1918.00 2345 20231205 -50.11 767 20240913 52.54 1975 -40.76 20240111 767 52.54 20240913 1975 -40.76 20240111 767 52.54 20240913 0.63 N 057680 500 357 억 726812 N N 0 N 00 N
8 20241210 100537 57 100.00 KOSDAQ N N N N N 1174 34 2 2.98 484858390 419744 14.16 1138 1188 1128 1482 798 1140 1155.14 1.02 0 162331 1405 1272 1206 1073 1007 1239 1040 357 342 500 680 1 1 71248501 836 -1.63 0.61 12 0.59 -722.00 1918.00 2345 20231205 -49.94 767 20240913 53.06 1975 -40.56 20240111 767 53.06 20240913 1975 -40.56 20240111 767 53.06 20240913 0.63 N 057680 500 357 억 726812 N N 0 N 00 N
9 20241210 090541 57 100.00 KOSDAQ N N N N N 1149 9 2 0.79 220263873 192261 6.49 1138 1188 1128 1482 798 1140 1145.66 1.02 0 93718 1405 1272 1206 1073 1007 1239 1040 357 342 500 680 1 1 71248501 819 -1.59 0.60 12 0.27 -722.00 1918.00 2345 20231205 -51.00 767 20240913 49.80 1975 -41.82 20240111 767 49.80 20240913 1975 -41.82 20240111 767 49.80 20240913 0.63 N 057680 500 357 억 726812 N N 0 N 00 N
10 20241209 160535 57 100.00 KOSDAQ N N N N N 1140 -136 5 -10.66 3556991585 2900118 83.75 1277 1339 1140 1658 894 1276 1226.91 1.60 0 -411577 1400 1338 1295 1233 1190 1316 1211 357 382 500 760 1 1 71248501 812 -1.58 0.59 12 4.07 -722.00 1918.00 2345 20231205 -51.39 767 20240913 48.63 1975 -42.28 20240111 767 48.63 20240913 1975 -42.28 20240111 767 48.63 20240913 0.76 N 057680 500 357 억 1136546 N N 0 N 00 N
11 20241209 150538 57 100.00 KOSDAQ N N N N N 1159 -117 5 -9.17 3417202049 2778056 80.22 1277 1339 1144 1658 894 1276 1230.06 1.60 0 -396664 1400 1338 1295 1233 1190 1316 1211 357 382 500 760 1 1 71248501 826 -1.61 0.60 12 3.90 -722.00 1918.00 2345 20231205 -50.58 767 20240913 51.11 1975 -41.32 20240111 767 51.11 20240913 1975 -41.32 20240111 767 51.11 20240913 0.76 N 057680 500 357 억 1136546 N N 0 N 00 N
12 20241209 140537 57 100.00 KOSDAQ N N N N N 1161 -115 5 -9.01 3221440081 2608811 75.33 1277 1339 1160 1658 894 1276 1234.83 1.60 0 -358959 1400 1338 1295 1233 1190 1316 1211 357 382 500 760 1 1 71248501 827 -1.61 0.61 12 3.66 -722.00 1918.00 2345 20231205 -50.49 767 20240913 51.37 1975 -41.22 20240111 767 51.37 20240913 1975 -41.22 20240111 767 51.37 20240913 0.76 N 057680 500 357 억 1136546 N N 0 N 00 N