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
060240/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
20241210,160543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,358,26,2,7.83,52031406,148682,30.68,332,366,332,431,233,332,349.89,17.05,0,30541,450,391,354,295,258,372,276,165,99,500,220,1,1,32314179,116,-0.78,0.30,12,0.46,-457.00,1189.00,2005,20231205,-82.14,317,20241209,12.93,1994,-82.05,20240105,317,12.93,20241209,1994,-82.05,20240105,317,12.93,20241209,0.75,N,060240,500,165 억,,5509057,N,N,0,N,00,N
20241210,150545,57,100.00,KOSDAQ,,,N,N,N,N, ,N,361,29,2,8.73,51257581,146519,30.23,332,366,332,431,233,332,349.84,17.05,0,29768,450,391,354,295,258,372,276,165,99,500,220,1,1,32314179,117,-0.79,0.30,12,0.45,-457.00,1189.00,2005,20231205,-82.00,317,20241209,13.88,1994,-81.90,20240105,317,13.88,20241209,1994,-81.90,20240105,317,13.88,20241209,0.75,N,060240,500,165 억,,5509057,N,N,0,N,00,N
20241210,140544,57,100.00,KOSDAQ,,,N,N,N,N, ,N,360,28,2,8.43,45010915,129039,26.62,332,360,332,431,233,332,348.82,17.05,0,23315,450,391,354,295,258,372,276,165,99,500,220,1,1,32314179,116,-0.79,0.30,12,0.40,-457.00,1189.00,2005,20231205,-82.04,317,20241209,13.56,1994,-81.95,20240105,317,13.56,20241209,1994,-81.95,20240105,317,13.56,20241209,0.75,N,060240,500,165 억,,5509057,N,N,0,N,00,N
20241210,130543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,351,19,2,5.72,38382132,110271,22.75,332,355,332,431,233,332,348.07,17.05,0,18447,450,391,354,295,258,372,276,165,99,500,220,1,1,32314179,113,-0.77,0.30,12,0.34,-457.00,1189.00,2005,20231205,-82.49,317,20241209,10.73,1994,-82.40,20240105,317,10.73,20241209,1994,-82.40,20240105,317,10.73,20241209,0.75,N,060240,500,165 억,,5509057,N,N,0,N,00,N
20241210,120543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,351,19,2,5.72,33822305,97219,20.06,332,355,332,431,233,332,347.90,17.05,0,17123,450,391,354,295,258,372,276,165,99,500,220,1,1,32314179,113,-0.77,0.30,12,0.30,-457.00,1189.00,2005,20231205,-82.49,317,20241209,10.73,1994,-82.40,20240105,317,10.73,20241209,1994,-82.40,20240105,317,10.73,20241209,0.75,N,060240,500,165 억,,5509057,N,N,0,N,00,N
20241210,110542,57,100.00,KOSDAQ,,,N,N,N,N, ,N,354,22,2,6.63,30028563,86472,17.84,332,355,332,431,233,332,347.26,17.05,0,11784,450,391,354,295,258,372,276,165,99,500,220,1,1,32314179,114,-0.77,0.30,12,0.27,-457.00,1189.00,2005,20231205,-82.34,317,20241209,11.67,1994,-82.25,20240105,317,11.67,20241209,1994,-82.25,20240105,317,11.67,20241209,0.75,N,060240,500,165 억,,5509057,N,N,0,N,00,N
20241210,100543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,352,20,2,6.02,14852357,43535,8.98,332,355,332,431,233,332,341.16,17.05,0,10362,450,391,354,295,258,372,276,165,99,500,220,1,1,32314179,114,-0.77,0.30,12,0.13,-457.00,1189.00,2005,20231205,-82.44,317,20241209,11.04,1994,-82.35,20240105,317,11.04,20241209,1994,-82.35,20240105,317,11.04,20241209,0.75,N,060240,500,165 억,,5509057,N,N,0,N,00,N
20241210,090547,57,100.00,KOSDAQ,,,N,N,N,N, ,N,344,12,2,3.61,6098225,18066,3.73,332,355,332,431,233,332,337.55,17.05,0,381,450,391,354,295,258,372,276,165,99,500,220,1,1,32314179,111,-0.75,0.29,12,0.06,-457.00,1189.00,2005,20231205,-82.84,317,20241209,8.52,1994,-82.75,20240105,317,8.52,20241209,1994,-82.75,20240105,317,8.52,20241209,0.75,N,060240,500,165 억,,5509057,N,N,0,N,00,N
20241209,160541,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,332,-81,5,-19.61,166424864,482851,200.26,413,413,317,536,290,413,344.70,17.00,0,16184,508,460,433,385,358,447,372,165,123,500,280,1,1,32314179,107,-0.73,0.28,12,1.49,-457.00,1189.00,2005,20231205,-83.44,317,20241209,4.73,1994,-83.35,20240105,317,4.73,20241209,1994,-83.35,20240105,317,4.73,20241209,0.77,N,060240,500,165 억,,5492872,N,N,0,N,00,N
20241209,150544,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,335,-78,5,-18.89,154013701,446188,185.05,413,413,317,536,290,413,345.18,17.00,0,24395,508,460,433,385,358,447,372,165,123,500,280,1,1,32314179,108,-0.73,0.28,12,1.38,-457.00,1189.00,2005,20231205,-83.29,317,20241209,5.68,1994,-83.20,20240105,317,5.68,20241209,1994,-83.20,20240105,317,5.68,20241209,0.77,N,060240,500,165 억,,5492872,N,N,0,N,00,N
20241209,140543,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,327,-86,5,-20.82,102702731,289712,120.15,413,413,317,536,290,413,354.50,17.00,0,12163,508,460,433,385,358,447,372,165,123,500,280,1,1,32314179,106,-0.72,0.28,12,0.90,-457.00,1189.00,2005,20231205,-83.69,317,20241209,3.15,1994,-83.60,20240105,317,3.15,20241209,1994,-83.60,20240105,317,3.15,20241209,0.77,N,060240,500,165 억,,5492872,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 160543 57 100.00 KOSDAQ N N N N N 358 26 2 7.83 52031406 148682 30.68 332 366 332 431 233 332 349.89 17.05 0 30541 450 391 354 295 258 372 276 165 99 500 220 1 1 32314179 116 -0.78 0.30 12 0.46 -457.00 1189.00 2005 20231205 -82.14 317 20241209 12.93 1994 -82.05 20240105 317 12.93 20241209 1994 -82.05 20240105 317 12.93 20241209 0.75 N 060240 500 165 억 5509057 N N 0 N 00 N
3 20241210 150545 57 100.00 KOSDAQ N N N N N 361 29 2 8.73 51257581 146519 30.23 332 366 332 431 233 332 349.84 17.05 0 29768 450 391 354 295 258 372 276 165 99 500 220 1 1 32314179 117 -0.79 0.30 12 0.45 -457.00 1189.00 2005 20231205 -82.00 317 20241209 13.88 1994 -81.90 20240105 317 13.88 20241209 1994 -81.90 20240105 317 13.88 20241209 0.75 N 060240 500 165 억 5509057 N N 0 N 00 N
4 20241210 140544 57 100.00 KOSDAQ N N N N N 360 28 2 8.43 45010915 129039 26.62 332 360 332 431 233 332 348.82 17.05 0 23315 450 391 354 295 258 372 276 165 99 500 220 1 1 32314179 116 -0.79 0.30 12 0.40 -457.00 1189.00 2005 20231205 -82.04 317 20241209 13.56 1994 -81.95 20240105 317 13.56 20241209 1994 -81.95 20240105 317 13.56 20241209 0.75 N 060240 500 165 억 5509057 N N 0 N 00 N
5 20241210 130543 57 100.00 KOSDAQ N N N N N 351 19 2 5.72 38382132 110271 22.75 332 355 332 431 233 332 348.07 17.05 0 18447 450 391 354 295 258 372 276 165 99 500 220 1 1 32314179 113 -0.77 0.30 12 0.34 -457.00 1189.00 2005 20231205 -82.49 317 20241209 10.73 1994 -82.40 20240105 317 10.73 20241209 1994 -82.40 20240105 317 10.73 20241209 0.75 N 060240 500 165 억 5509057 N N 0 N 00 N
6 20241210 120543 57 100.00 KOSDAQ N N N N N 351 19 2 5.72 33822305 97219 20.06 332 355 332 431 233 332 347.90 17.05 0 17123 450 391 354 295 258 372 276 165 99 500 220 1 1 32314179 113 -0.77 0.30 12 0.30 -457.00 1189.00 2005 20231205 -82.49 317 20241209 10.73 1994 -82.40 20240105 317 10.73 20241209 1994 -82.40 20240105 317 10.73 20241209 0.75 N 060240 500 165 억 5509057 N N 0 N 00 N
7 20241210 110542 57 100.00 KOSDAQ N N N N N 354 22 2 6.63 30028563 86472 17.84 332 355 332 431 233 332 347.26 17.05 0 11784 450 391 354 295 258 372 276 165 99 500 220 1 1 32314179 114 -0.77 0.30 12 0.27 -457.00 1189.00 2005 20231205 -82.34 317 20241209 11.67 1994 -82.25 20240105 317 11.67 20241209 1994 -82.25 20240105 317 11.67 20241209 0.75 N 060240 500 165 억 5509057 N N 0 N 00 N
8 20241210 100543 57 100.00 KOSDAQ N N N N N 352 20 2 6.02 14852357 43535 8.98 332 355 332 431 233 332 341.16 17.05 0 10362 450 391 354 295 258 372 276 165 99 500 220 1 1 32314179 114 -0.77 0.30 12 0.13 -457.00 1189.00 2005 20231205 -82.44 317 20241209 11.04 1994 -82.35 20240105 317 11.04 20241209 1994 -82.35 20240105 317 11.04 20241209 0.75 N 060240 500 165 억 5509057 N N 0 N 00 N
9 20241210 090547 57 100.00 KOSDAQ N N N N N 344 12 2 3.61 6098225 18066 3.73 332 355 332 431 233 332 337.55 17.05 0 381 450 391 354 295 258 372 276 165 99 500 220 1 1 32314179 111 -0.75 0.29 12 0.06 -457.00 1189.00 2005 20231205 -82.84 317 20241209 8.52 1994 -82.75 20240105 317 8.52 20241209 1994 -82.75 20240105 317 8.52 20241209 0.75 N 060240 500 165 억 5509057 N N 0 N 00 N
10 20241209 160541 57 100.00 KOSDAQ 신저가 N N N N N 332 -81 5 -19.61 166424864 482851 200.26 413 413 317 536 290 413 344.70 17.00 0 16184 508 460 433 385 358 447 372 165 123 500 280 1 1 32314179 107 -0.73 0.28 12 1.49 -457.00 1189.00 2005 20231205 -83.44 317 20241209 4.73 1994 -83.35 20240105 317 4.73 20241209 1994 -83.35 20240105 317 4.73 20241209 0.77 N 060240 500 165 억 5492872 N N 0 N 00 N
11 20241209 150544 57 100.00 KOSDAQ 신저가 N N N N N 335 -78 5 -18.89 154013701 446188 185.05 413 413 317 536 290 413 345.18 17.00 0 24395 508 460 433 385 358 447 372 165 123 500 280 1 1 32314179 108 -0.73 0.28 12 1.38 -457.00 1189.00 2005 20231205 -83.29 317 20241209 5.68 1994 -83.20 20240105 317 5.68 20241209 1994 -83.20 20240105 317 5.68 20241209 0.77 N 060240 500 165 억 5492872 N N 0 N 00 N
12 20241209 140543 57 100.00 KOSDAQ 신저가 N N N N N 327 -86 5 -20.82 102702731 289712 120.15 413 413 317 536 290 413 354.50 17.00 0 12163 508 460 433 385 358 447 372 165 123 500 280 1 1 32314179 106 -0.72 0.28 12 0.90 -457.00 1189.00 2005 20231205 -83.69 317 20241209 3.15 1994 -83.60 20240105 317 3.15 20241209 1994 -83.60 20240105 317 3.15 20241209 0.77 N 060240 500 165 억 5492872 N N 0 N 00 N