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
075130/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
20241210,160624,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2630,60,2,2.33,8986717920,3363031,74.85,2450,2950,2350,3340,1800,2570,2672.26,1.29,0,53165,3076,2822,2446,2192,1816,2950,2320,83,770,500,1540,5,1,16622320,437,28.28,0.57,12,20.23,93.00,4575.00,3820,20240905,-31.15,1864,20240805,41.09,3820,-31.15,20240905,1864,41.09,20240805,3820,-31.15,20240905,1864,41.09,20240805,2.13,N,075130,500,83 억,,214911,N,N,0,N,00,N
20241210,150626,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2675,105,2,4.09,8790570050,3288773,73.19,2450,2950,2350,3340,1800,2570,2672.92,1.29,0,49034,3076,2822,2446,2192,1816,2950,2320,83,770,500,1540,5,1,16622320,445,28.76,0.58,12,19.79,93.00,4575.00,3820,20240905,-29.97,1864,20240805,43.51,3820,-29.97,20240905,1864,43.51,20240805,3820,-29.97,20240905,1864,43.51,20240805,2.13,N,075130,500,83 억,,214911,N,N,0,N,00,N
20241210,140626,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2640,70,2,2.72,8380397355,3134871,69.77,2450,2950,2350,3340,1800,2570,2673.30,1.29,0,46231,3076,2822,2446,2192,1816,2950,2320,83,770,500,1540,5,1,16622320,439,28.39,0.58,12,18.86,93.00,4575.00,3820,20240905,-30.89,1864,20240805,41.63,3820,-30.89,20240905,1864,41.63,20240805,3820,-30.89,20240905,1864,41.63,20240805,2.13,N,075130,500,83 억,,214911,N,N,0,N,00,N
20241210,130625,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2580,10,2,0.39,7965514115,2976216,66.24,2450,2950,2350,3340,1800,2570,2676.41,1.29,0,46830,3076,2822,2446,2192,1816,2950,2320,83,770,500,1540,5,1,16622320,429,27.74,0.56,12,17.90,93.00,4575.00,3820,20240905,-32.46,1864,20240805,38.41,3820,-32.46,20240905,1864,38.41,20240805,3820,-32.46,20240905,1864,38.41,20240805,2.13,N,075130,500,83 억,,214911,N,N,0,N,00,N
20241210,120625,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2580,10,2,0.39,6606023915,2434184,54.17,2450,2950,2400,3340,1800,2570,2713.89,1.29,0,14281,3076,2822,2446,2192,1816,2950,2320,83,770,500,1540,5,1,16622320,429,27.74,0.56,12,14.64,93.00,4575.00,3820,20240905,-32.46,1864,20240805,38.41,3820,-32.46,20240905,1864,38.41,20240805,3820,-32.46,20240905,1864,38.41,20240805,2.13,N,075130,500,83 억,,214911,N,N,0,N,00,N
20241210,110624,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2820,250,2,9.73,5598951380,2062228,45.90,2450,2950,2400,3340,1800,2570,2715.04,1.29,0,7692,3076,2822,2446,2192,1816,2950,2320,83,770,500,1540,5,1,16622320,469,30.32,0.62,12,12.41,93.00,4575.00,3820,20240905,-26.18,1864,20240805,51.29,3820,-26.18,20240905,1864,51.29,20240805,3820,-26.18,20240905,1864,51.29,20240805,2.13,N,075130,500,83 억,,214911,N,N,0,N,00,N
20241210,100625,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2810,240,2,9.34,4399784650,1638012,36.45,2450,2950,2400,3340,1800,2570,2686.10,1.29,0,-13892,3076,2822,2446,2192,1816,2950,2320,83,770,500,1540,5,1,16622320,467,30.22,0.61,12,9.85,93.00,4575.00,3820,20240905,-26.44,1864,20240805,50.75,3820,-26.44,20240905,1864,50.75,20240805,3820,-26.44,20240905,1864,50.75,20240805,2.13,N,075130,500,83 억,,214911,N,N,0,N,00,N
20241210,090629,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2635,65,2,2.53,762932650,304589,6.78,2450,2635,2400,3340,1800,2570,2504.66,1.29,0,21083,3076,2822,2446,2192,1816,2950,2320,83,770,500,1540,5,1,16622320,438,28.33,0.58,12,1.83,93.00,4575.00,3820,20240905,-31.02,1864,20240805,41.36,3820,-31.02,20240905,1864,41.36,20240805,3820,-31.02,20240905,1864,41.36,20240805,2.13,N,075130,500,83 억,,214911,N,N,0,N,00,N
20241209,160622,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2570,400,2,18.43,11008014920,4452528,201.33,2105,2700,2070,2820,1520,2170,2472.32,2.76,0,-245625,2500,2335,2170,2005,1840,2417,2087,83,650,500,1300,5,1,16622320,427,27.63,0.56,12,26.79,93.00,4575.00,3820,20240905,-32.72,1864,20240805,37.88,3820,-32.72,20240905,1864,37.88,20240805,3820,-32.72,20240905,1864,37.88,20240805,2.05,N,075130,500,83 억,,458315,N,N,0,N,00,N
20241209,150625,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2660,490,2,22.58,10443617725,4235572,191.52,2105,2700,2070,2820,1520,2170,2465.72,2.76,0,-257001,2500,2335,2170,2005,1840,2417,2087,83,650,500,1300,5,1,16622320,442,28.60,0.58,12,25.48,93.00,4575.00,3820,20240905,-30.37,1864,20240805,42.70,3820,-30.37,20240905,1864,42.70,20240805,3820,-30.37,20240905,1864,42.70,20240805,2.05,N,075130,500,83 억,,458315,N,N,0,N,00,N
20241209,140624,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2580,410,2,18.89,9429719080,3850777,174.12,2105,2665,2070,2820,1520,2170,2448.82,2.76,0,-196790,2500,2335,2170,2005,1840,2417,2087,83,650,500,1300,5,1,16622320,429,27.74,0.56,12,23.17,93.00,4575.00,3820,20240905,-32.46,1864,20240805,38.41,3820,-32.46,20240905,1864,38.41,20240805,3820,-32.46,20240905,1864,38.41,20240805,2.05,N,075130,500,83 억,,458315,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 160624 57 100.00 KOSDAQ N N N N N 2630 60 2 2.33 8986717920 3363031 74.85 2450 2950 2350 3340 1800 2570 2672.26 1.29 0 53165 3076 2822 2446 2192 1816 2950 2320 83 770 500 1540 5 1 16622320 437 28.28 0.57 12 20.23 93.00 4575.00 3820 20240905 -31.15 1864 20240805 41.09 3820 -31.15 20240905 1864 41.09 20240805 3820 -31.15 20240905 1864 41.09 20240805 2.13 N 075130 500 83 억 214911 N N 0 N 00 N
3 20241210 150626 57 100.00 KOSDAQ N N N N N 2675 105 2 4.09 8790570050 3288773 73.19 2450 2950 2350 3340 1800 2570 2672.92 1.29 0 49034 3076 2822 2446 2192 1816 2950 2320 83 770 500 1540 5 1 16622320 445 28.76 0.58 12 19.79 93.00 4575.00 3820 20240905 -29.97 1864 20240805 43.51 3820 -29.97 20240905 1864 43.51 20240805 3820 -29.97 20240905 1864 43.51 20240805 2.13 N 075130 500 83 억 214911 N N 0 N 00 N
4 20241210 140626 57 100.00 KOSDAQ N N N N N 2640 70 2 2.72 8380397355 3134871 69.77 2450 2950 2350 3340 1800 2570 2673.30 1.29 0 46231 3076 2822 2446 2192 1816 2950 2320 83 770 500 1540 5 1 16622320 439 28.39 0.58 12 18.86 93.00 4575.00 3820 20240905 -30.89 1864 20240805 41.63 3820 -30.89 20240905 1864 41.63 20240805 3820 -30.89 20240905 1864 41.63 20240805 2.13 N 075130 500 83 억 214911 N N 0 N 00 N
5 20241210 130625 57 100.00 KOSDAQ N N N N N 2580 10 2 0.39 7965514115 2976216 66.24 2450 2950 2350 3340 1800 2570 2676.41 1.29 0 46830 3076 2822 2446 2192 1816 2950 2320 83 770 500 1540 5 1 16622320 429 27.74 0.56 12 17.90 93.00 4575.00 3820 20240905 -32.46 1864 20240805 38.41 3820 -32.46 20240905 1864 38.41 20240805 3820 -32.46 20240905 1864 38.41 20240805 2.13 N 075130 500 83 억 214911 N N 0 N 00 N
6 20241210 120625 57 100.00 KOSDAQ N N N N N 2580 10 2 0.39 6606023915 2434184 54.17 2450 2950 2400 3340 1800 2570 2713.89 1.29 0 14281 3076 2822 2446 2192 1816 2950 2320 83 770 500 1540 5 1 16622320 429 27.74 0.56 12 14.64 93.00 4575.00 3820 20240905 -32.46 1864 20240805 38.41 3820 -32.46 20240905 1864 38.41 20240805 3820 -32.46 20240905 1864 38.41 20240805 2.13 N 075130 500 83 억 214911 N N 0 N 00 N
7 20241210 110624 57 100.00 KOSDAQ N N N N N 2820 250 2 9.73 5598951380 2062228 45.90 2450 2950 2400 3340 1800 2570 2715.04 1.29 0 7692 3076 2822 2446 2192 1816 2950 2320 83 770 500 1540 5 1 16622320 469 30.32 0.62 12 12.41 93.00 4575.00 3820 20240905 -26.18 1864 20240805 51.29 3820 -26.18 20240905 1864 51.29 20240805 3820 -26.18 20240905 1864 51.29 20240805 2.13 N 075130 500 83 억 214911 N N 0 N 00 N
8 20241210 100625 57 100.00 KOSDAQ N N N N N 2810 240 2 9.34 4399784650 1638012 36.45 2450 2950 2400 3340 1800 2570 2686.10 1.29 0 -13892 3076 2822 2446 2192 1816 2950 2320 83 770 500 1540 5 1 16622320 467 30.22 0.61 12 9.85 93.00 4575.00 3820 20240905 -26.44 1864 20240805 50.75 3820 -26.44 20240905 1864 50.75 20240805 3820 -26.44 20240905 1864 50.75 20240805 2.13 N 075130 500 83 억 214911 N N 0 N 00 N
9 20241210 090629 57 100.00 KOSDAQ N N N N N 2635 65 2 2.53 762932650 304589 6.78 2450 2635 2400 3340 1800 2570 2504.66 1.29 0 21083 3076 2822 2446 2192 1816 2950 2320 83 770 500 1540 5 1 16622320 438 28.33 0.58 12 1.83 93.00 4575.00 3820 20240905 -31.02 1864 20240805 41.36 3820 -31.02 20240905 1864 41.36 20240805 3820 -31.02 20240905 1864 41.36 20240805 2.13 N 075130 500 83 억 214911 N N 0 N 00 N
10 20241209 160622 57 100.00 KOSDAQ N N N N N 2570 400 2 18.43 11008014920 4452528 201.33 2105 2700 2070 2820 1520 2170 2472.32 2.76 0 -245625 2500 2335 2170 2005 1840 2417 2087 83 650 500 1300 5 1 16622320 427 27.63 0.56 12 26.79 93.00 4575.00 3820 20240905 -32.72 1864 20240805 37.88 3820 -32.72 20240905 1864 37.88 20240805 3820 -32.72 20240905 1864 37.88 20240805 2.05 N 075130 500 83 억 458315 N N 0 N 00 N
11 20241209 150625 57 100.00 KOSDAQ N N N N N 2660 490 2 22.58 10443617725 4235572 191.52 2105 2700 2070 2820 1520 2170 2465.72 2.76 0 -257001 2500 2335 2170 2005 1840 2417 2087 83 650 500 1300 5 1 16622320 442 28.60 0.58 12 25.48 93.00 4575.00 3820 20240905 -30.37 1864 20240805 42.70 3820 -30.37 20240905 1864 42.70 20240805 3820 -30.37 20240905 1864 42.70 20240805 2.05 N 075130 500 83 억 458315 N N 0 N 00 N
12 20241209 140624 57 100.00 KOSDAQ N N N N N 2580 410 2 18.89 9429719080 3850777 174.12 2105 2665 2070 2820 1520 2170 2448.82 2.76 0 -196790 2500 2335 2170 2005 1840 2417 2087 83 650 500 1300 5 1 16622320 429 27.74 0.56 12 23.17 93.00 4575.00 3820 20240905 -32.46 1864 20240805 38.41 3820 -32.46 20240905 1864 38.41 20240805 3820 -32.46 20240905 1864 38.41 20240805 2.05 N 075130 500 83 억 458315 N N 0 N 00 N