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
070590/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
20241210,160615,57,100.00,KOSDAQ,,,N,N,N,N, ,N,926,22,2,2.43,47415501,51572,142.64,904,942,904,1175,633,904,919.40,0.00,0,1479,950,926,915,891,880,921,886,69,271,500,610,1,1,13879521,129,-2.46,0.75,12,0.37,-377.00,1229.00,2515,20240131,-63.18,894,20241206,3.58,2515,-63.18,20240131,894,3.58,20241206,2515,-63.18,20240131,894,3.58,20241206,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N
20241210,150617,57,100.00,KOSDAQ,,,N,N,N,N, ,N,927,23,2,2.54,46125190,50179,138.79,904,942,904,1175,633,904,919.21,0.00,0,1467,950,926,915,891,880,921,886,69,271,500,610,1,1,13879521,129,-2.46,0.75,12,0.36,-377.00,1229.00,2515,20240131,-63.14,894,20241206,3.69,2515,-63.14,20240131,894,3.69,20241206,2515,-63.14,20240131,894,3.69,20241206,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N
20241210,140617,57,100.00,KOSDAQ,,,N,N,N,N, ,N,917,13,2,1.44,43510995,47356,130.98,904,942,904,1175,633,904,918.81,0.00,0,1473,950,926,915,891,880,921,886,69,271,500,610,1,1,13879521,127,-2.43,0.75,12,0.34,-377.00,1229.00,2515,20240131,-63.54,894,20241206,2.57,2515,-63.54,20240131,894,2.57,20241206,2515,-63.54,20240131,894,2.57,20241206,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N
20241210,130616,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,11,2,1.22,43072292,46878,129.66,904,942,904,1175,633,904,918.82,0.00,0,1392,950,926,915,891,880,921,886,69,271,500,610,1,1,13879521,127,-2.43,0.74,12,0.34,-377.00,1229.00,2515,20240131,-63.62,894,20241206,2.35,2515,-63.62,20240131,894,2.35,20241206,2515,-63.62,20240131,894,2.35,20241206,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N
20241210,120616,57,100.00,KOSDAQ,,,N,N,N,N, ,N,931,27,2,2.99,39379903,42836,118.48,904,942,904,1175,633,904,919.32,0.00,0,1395,950,926,915,891,880,921,886,69,271,500,610,1,1,13879521,129,-2.47,0.76,12,0.31,-377.00,1229.00,2515,20240131,-62.98,894,20241206,4.14,2515,-62.98,20240131,894,4.14,20241206,2515,-62.98,20240131,894,4.14,20241206,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N
20241210,110615,57,100.00,KOSDAQ,,,N,N,N,N, ,N,937,33,2,3.65,36674832,39937,110.46,904,942,904,1175,633,904,918.32,0.00,0,1531,950,926,915,891,880,921,886,69,271,500,610,1,1,13879521,130,-2.49,0.76,12,0.29,-377.00,1229.00,2515,20240131,-62.74,894,20241206,4.81,2515,-62.74,20240131,894,4.81,20241206,2515,-62.74,20240131,894,4.81,20241206,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N
20241210,100616,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,11,2,1.22,13151831,14391,39.80,904,931,904,1175,633,904,913.89,0.00,0,2478,950,926,915,891,880,921,886,69,271,500,610,1,1,13879521,127,-2.43,0.74,12,0.10,-377.00,1229.00,2515,20240131,-63.62,894,20241206,2.35,2515,-63.62,20240131,894,2.35,20241206,2515,-63.62,20240131,894,2.35,20241206,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N
20241210,090620,57,100.00,KOSDAQ,,,N,N,N,N, ,N,915,11,2,1.22,2574006,2809,7.77,904,931,904,1175,633,904,916.34,0.00,0,0,950,926,915,891,880,921,886,69,271,500,610,1,1,13879521,127,-2.43,0.74,12,0.02,-377.00,1229.00,2515,20240131,-63.62,894,20241206,2.35,2515,-63.62,20240131,894,2.35,20241206,2515,-63.62,20240131,894,2.35,20241206,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N
20241209,160613,57,100.00,KOSDAQ,,,N,N,N,N, ,N,904,-18,5,-1.95,32946479,36146,198.76,922,939,904,1198,646,922,911.48,0.00,0,-652,959,940,917,898,875,950,908,69,276,500,620,1,1,13879521,125,-2.40,0.74,12,0.26,-377.00,1229.00,2515,20240131,-64.06,894,20241206,1.12,2515,-64.06,20240131,894,1.12,20241206,2515,-64.06,20240131,894,1.12,20241206,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N
20241209,150616,57,100.00,KOSDAQ,,,N,N,N,N, ,N,909,-13,5,-1.41,32644524,35812,196.92,922,939,908,1198,646,922,911.55,0.00,0,-652,959,940,917,898,875,950,908,69,276,500,620,1,1,13879521,126,-2.41,0.74,12,0.26,-377.00,1229.00,2515,20240131,-63.86,894,20241206,1.68,2515,-63.86,20240131,894,1.68,20241206,2515,-63.86,20240131,894,1.68,20241206,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N
20241209,140615,57,100.00,KOSDAQ,,,N,N,N,N, ,N,910,-12,5,-1.30,16800949,18385,101.09,922,939,908,1198,646,922,913.84,0.00,0,-630,959,940,917,898,875,950,908,69,276,500,620,1,1,13879521,126,-2.41,0.74,12,0.13,-377.00,1229.00,2515,20240131,-63.82,894,20241206,1.79,2515,-63.82,20240131,894,1.79,20241206,2515,-63.82,20240131,894,1.79,20241206,0.00,N,070590,500,69 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 160615 57 100.00 KOSDAQ N N N N N 926 22 2 2.43 47415501 51572 142.64 904 942 904 1175 633 904 919.40 0.00 0 1479 950 926 915 891 880 921 886 69 271 500 610 1 1 13879521 129 -2.46 0.75 12 0.37 -377.00 1229.00 2515 20240131 -63.18 894 20241206 3.58 2515 -63.18 20240131 894 3.58 20241206 2515 -63.18 20240131 894 3.58 20241206 0.00 N 070590 500 69 억 0 N N 0 N 00 N
3 20241210 150617 57 100.00 KOSDAQ N N N N N 927 23 2 2.54 46125190 50179 138.79 904 942 904 1175 633 904 919.21 0.00 0 1467 950 926 915 891 880 921 886 69 271 500 610 1 1 13879521 129 -2.46 0.75 12 0.36 -377.00 1229.00 2515 20240131 -63.14 894 20241206 3.69 2515 -63.14 20240131 894 3.69 20241206 2515 -63.14 20240131 894 3.69 20241206 0.00 N 070590 500 69 억 0 N N 0 N 00 N
4 20241210 140617 57 100.00 KOSDAQ N N N N N 917 13 2 1.44 43510995 47356 130.98 904 942 904 1175 633 904 918.81 0.00 0 1473 950 926 915 891 880 921 886 69 271 500 610 1 1 13879521 127 -2.43 0.75 12 0.34 -377.00 1229.00 2515 20240131 -63.54 894 20241206 2.57 2515 -63.54 20240131 894 2.57 20241206 2515 -63.54 20240131 894 2.57 20241206 0.00 N 070590 500 69 억 0 N N 0 N 00 N
5 20241210 130616 57 100.00 KOSDAQ N N N N N 915 11 2 1.22 43072292 46878 129.66 904 942 904 1175 633 904 918.82 0.00 0 1392 950 926 915 891 880 921 886 69 271 500 610 1 1 13879521 127 -2.43 0.74 12 0.34 -377.00 1229.00 2515 20240131 -63.62 894 20241206 2.35 2515 -63.62 20240131 894 2.35 20241206 2515 -63.62 20240131 894 2.35 20241206 0.00 N 070590 500 69 억 0 N N 0 N 00 N
6 20241210 120616 57 100.00 KOSDAQ N N N N N 931 27 2 2.99 39379903 42836 118.48 904 942 904 1175 633 904 919.32 0.00 0 1395 950 926 915 891 880 921 886 69 271 500 610 1 1 13879521 129 -2.47 0.76 12 0.31 -377.00 1229.00 2515 20240131 -62.98 894 20241206 4.14 2515 -62.98 20240131 894 4.14 20241206 2515 -62.98 20240131 894 4.14 20241206 0.00 N 070590 500 69 억 0 N N 0 N 00 N
7 20241210 110615 57 100.00 KOSDAQ N N N N N 937 33 2 3.65 36674832 39937 110.46 904 942 904 1175 633 904 918.32 0.00 0 1531 950 926 915 891 880 921 886 69 271 500 610 1 1 13879521 130 -2.49 0.76 12 0.29 -377.00 1229.00 2515 20240131 -62.74 894 20241206 4.81 2515 -62.74 20240131 894 4.81 20241206 2515 -62.74 20240131 894 4.81 20241206 0.00 N 070590 500 69 억 0 N N 0 N 00 N
8 20241210 100616 57 100.00 KOSDAQ N N N N N 915 11 2 1.22 13151831 14391 39.80 904 931 904 1175 633 904 913.89 0.00 0 2478 950 926 915 891 880 921 886 69 271 500 610 1 1 13879521 127 -2.43 0.74 12 0.10 -377.00 1229.00 2515 20240131 -63.62 894 20241206 2.35 2515 -63.62 20240131 894 2.35 20241206 2515 -63.62 20240131 894 2.35 20241206 0.00 N 070590 500 69 억 0 N N 0 N 00 N
9 20241210 090620 57 100.00 KOSDAQ N N N N N 915 11 2 1.22 2574006 2809 7.77 904 931 904 1175 633 904 916.34 0.00 0 0 950 926 915 891 880 921 886 69 271 500 610 1 1 13879521 127 -2.43 0.74 12 0.02 -377.00 1229.00 2515 20240131 -63.62 894 20241206 2.35 2515 -63.62 20240131 894 2.35 20241206 2515 -63.62 20240131 894 2.35 20241206 0.00 N 070590 500 69 억 0 N N 0 N 00 N
10 20241209 160613 57 100.00 KOSDAQ N N N N N 904 -18 5 -1.95 32946479 36146 198.76 922 939 904 1198 646 922 911.48 0.00 0 -652 959 940 917 898 875 950 908 69 276 500 620 1 1 13879521 125 -2.40 0.74 12 0.26 -377.00 1229.00 2515 20240131 -64.06 894 20241206 1.12 2515 -64.06 20240131 894 1.12 20241206 2515 -64.06 20240131 894 1.12 20241206 0.00 N 070590 500 69 억 0 N N 0 N 00 N
11 20241209 150616 57 100.00 KOSDAQ N N N N N 909 -13 5 -1.41 32644524 35812 196.92 922 939 908 1198 646 922 911.55 0.00 0 -652 959 940 917 898 875 950 908 69 276 500 620 1 1 13879521 126 -2.41 0.74 12 0.26 -377.00 1229.00 2515 20240131 -63.86 894 20241206 1.68 2515 -63.86 20240131 894 1.68 20241206 2515 -63.86 20240131 894 1.68 20241206 0.00 N 070590 500 69 억 0 N N 0 N 00 N
12 20241209 140615 57 100.00 KOSDAQ N N N N N 910 -12 5 -1.30 16800949 18385 101.09 922 939 908 1198 646 922 913.84 0.00 0 -630 959 940 917 898 875 950 908 69 276 500 620 1 1 13879521 126 -2.41 0.74 12 0.13 -377.00 1229.00 2515 20240131 -63.82 894 20241206 1.79 2515 -63.82 20240131 894 1.79 20241206 2515 -63.82 20240131 894 1.79 20241206 0.00 N 070590 500 69 억 0 N N 0 N 00 N