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
079970/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
20241210,160635,57,100.00,KOSDAQ,,,N,N,N,N, ,N,932,65,2,7.50,59742636,66634,109.03,867,934,858,1127,607,867,896.58,1.17,0,12299,948,907,879,838,810,893,824,46,260,500,520,1,1,9290500,87,-0.44,0.19,12,0.72,-2120.00,4811.00,6170,20240221,-84.89,832,20241024,12.02,6170,-84.89,20240221,832,12.02,20241024,2150,-56.65,20240821,175,432.57,20240718,0.00,N,079970,500,46 억,,108263,N,N,0,N,00,N
20241210,150636,57,100.00,KOSDAQ,,,N,N,N,N, ,N,930,63,2,7.27,55675169,62222,101.81,867,930,858,1127,607,867,894.78,1.17,0,10817,948,907,879,838,810,893,824,46,260,500,520,1,1,9290500,86,-0.44,0.19,12,0.67,-2120.00,4811.00,6170,20240221,-84.93,832,20241024,11.78,6170,-84.93,20240221,832,11.78,20241024,2150,-56.74,20240821,175,431.43,20240718,0.00,N,079970,500,46 억,,108263,N,N,0,N,00,N
20241210,140637,57,100.00,KOSDAQ,,,N,N,N,N, ,N,921,54,2,6.23,47346940,53194,87.04,867,922,858,1127,607,867,890.08,1.17,0,9077,948,907,879,838,810,893,824,46,260,500,520,1,1,9290500,86,-0.43,0.19,12,0.57,-2120.00,4811.00,6170,20240221,-85.07,832,20241024,10.70,6170,-85.07,20240221,832,10.70,20241024,2150,-57.16,20240821,175,426.29,20240718,0.00,N,079970,500,46 억,,108263,N,N,0,N,00,N
20241210,130636,57,100.00,KOSDAQ,,,N,N,N,N, ,N,920,53,2,6.11,45699923,51401,84.11,867,922,858,1127,607,867,889.09,1.17,0,8007,948,907,879,838,810,893,824,46,260,500,520,1,1,9290500,85,-0.43,0.19,12,0.55,-2120.00,4811.00,6170,20240221,-85.09,832,20241024,10.58,6170,-85.09,20240221,832,10.58,20241024,2150,-57.21,20240821,175,425.71,20240718,0.00,N,079970,500,46 억,,108263,N,N,0,N,00,N
20241210,120636,57,100.00,KOSDAQ,,,N,N,N,N, ,N,897,30,2,3.46,34574023,39192,64.13,867,911,858,1127,607,867,882.17,1.17,0,9254,948,907,879,838,810,893,824,46,260,500,520,1,1,9290500,83,-0.42,0.19,12,0.42,-2120.00,4811.00,6170,20240221,-85.46,832,20241024,7.81,6170,-85.46,20240221,832,7.81,20241024,2150,-58.28,20240821,175,412.57,20240718,0.00,N,079970,500,46 억,,108263,N,N,0,N,00,N
20241210,110635,57,100.00,KOSDAQ,,,N,N,N,N, ,N,878,11,2,1.27,24427030,27910,45.67,867,887,858,1127,607,867,875.21,1.17,0,9312,948,907,879,838,810,893,824,46,260,500,520,1,1,9290500,82,-0.41,0.18,12,0.30,-2120.00,4811.00,6170,20240221,-85.77,832,20241024,5.53,6170,-85.77,20240221,832,5.53,20241024,2150,-59.16,20240821,175,401.71,20240718,0.00,N,079970,500,46 억,,108263,N,N,0,N,00,N
20241210,100635,57,100.00,KOSDAQ,,,N,N,N,N, ,N,884,17,2,1.96,16138323,18487,30.25,867,885,858,1127,607,867,872.96,1.17,0,6284,948,907,879,838,810,893,824,46,260,500,520,1,1,9290500,82,-0.42,0.18,12,0.20,-2120.00,4811.00,6170,20240221,-85.67,832,20241024,6.25,6170,-85.67,20240221,832,6.25,20241024,2150,-58.88,20240821,175,405.14,20240718,0.00,N,079970,500,46 억,,108263,N,N,0,N,00,N
20241210,090640,57,100.00,KOSDAQ,,,N,N,N,N, ,N,858,-9,5,-1.04,10110591,11633,19.04,867,881,858,1127,607,867,869.13,1.17,0,4235,948,907,879,838,810,893,824,46,260,500,520,1,1,9290500,80,-0.40,0.18,12,0.13,-2120.00,4811.00,6170,20240221,-86.09,832,20241024,3.12,6170,-86.09,20240221,832,3.12,20241024,2150,-60.09,20240821,175,390.29,20240718,0.00,N,079970,500,46 억,,108263,N,N,0,N,00,N
20241209,160633,57,100.00,KOSDAQ,,,N,N,N,N, ,N,867,-55,5,-5.97,54014471,61111,148.65,920,920,851,1198,646,922,883.87,1.15,0,1581,1049,985,931,867,813,958,840,46,276,500,550,1,1,9290500,81,-0.41,0.18,12,0.66,-2120.00,4811.00,6170,20240221,-85.95,832,20241024,4.21,6170,-85.95,20240221,832,4.21,20241024,2150,-59.67,20240821,175,395.43,20240718,0.00,N,079970,500,46 억,,106610,N,N,0,N,00,N
20241209,150635,57,100.00,KOSDAQ,,,N,N,N,N, ,N,868,-54,5,-5.86,52110537,58921,143.32,920,920,851,1198,646,922,884.41,1.15,0,2004,1049,985,931,867,813,958,840,46,276,500,550,1,1,9290500,81,-0.41,0.18,12,0.63,-2120.00,4811.00,6170,20240221,-85.93,832,20241024,4.33,6170,-85.93,20240221,832,4.33,20241024,2150,-59.63,20240821,175,396.00,20240718,0.00,N,079970,500,46 억,,106610,N,N,0,N,00,N
20241209,140635,57,100.00,KOSDAQ,,,N,N,N,N, ,N,888,-34,5,-3.69,45379263,51271,124.71,920,920,851,1198,646,922,885.09,1.15,0,1702,1049,985,931,867,813,958,840,46,276,500,550,1,1,9290500,82,-0.42,0.18,12,0.55,-2120.00,4811.00,6170,20240221,-85.61,832,20241024,6.73,6170,-85.61,20240221,832,6.73,20241024,2150,-58.70,20240821,175,407.43,20240718,0.00,N,079970,500,46 억,,106610,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 160635 57 100.00 KOSDAQ N N N N N 932 65 2 7.50 59742636 66634 109.03 867 934 858 1127 607 867 896.58 1.17 0 12299 948 907 879 838 810 893 824 46 260 500 520 1 1 9290500 87 -0.44 0.19 12 0.72 -2120.00 4811.00 6170 20240221 -84.89 832 20241024 12.02 6170 -84.89 20240221 832 12.02 20241024 2150 -56.65 20240821 175 432.57 20240718 0.00 N 079970 500 46 억 108263 N N 0 N 00 N
3 20241210 150636 57 100.00 KOSDAQ N N N N N 930 63 2 7.27 55675169 62222 101.81 867 930 858 1127 607 867 894.78 1.17 0 10817 948 907 879 838 810 893 824 46 260 500 520 1 1 9290500 86 -0.44 0.19 12 0.67 -2120.00 4811.00 6170 20240221 -84.93 832 20241024 11.78 6170 -84.93 20240221 832 11.78 20241024 2150 -56.74 20240821 175 431.43 20240718 0.00 N 079970 500 46 억 108263 N N 0 N 00 N
4 20241210 140637 57 100.00 KOSDAQ N N N N N 921 54 2 6.23 47346940 53194 87.04 867 922 858 1127 607 867 890.08 1.17 0 9077 948 907 879 838 810 893 824 46 260 500 520 1 1 9290500 86 -0.43 0.19 12 0.57 -2120.00 4811.00 6170 20240221 -85.07 832 20241024 10.70 6170 -85.07 20240221 832 10.70 20241024 2150 -57.16 20240821 175 426.29 20240718 0.00 N 079970 500 46 억 108263 N N 0 N 00 N
5 20241210 130636 57 100.00 KOSDAQ N N N N N 920 53 2 6.11 45699923 51401 84.11 867 922 858 1127 607 867 889.09 1.17 0 8007 948 907 879 838 810 893 824 46 260 500 520 1 1 9290500 85 -0.43 0.19 12 0.55 -2120.00 4811.00 6170 20240221 -85.09 832 20241024 10.58 6170 -85.09 20240221 832 10.58 20241024 2150 -57.21 20240821 175 425.71 20240718 0.00 N 079970 500 46 억 108263 N N 0 N 00 N
6 20241210 120636 57 100.00 KOSDAQ N N N N N 897 30 2 3.46 34574023 39192 64.13 867 911 858 1127 607 867 882.17 1.17 0 9254 948 907 879 838 810 893 824 46 260 500 520 1 1 9290500 83 -0.42 0.19 12 0.42 -2120.00 4811.00 6170 20240221 -85.46 832 20241024 7.81 6170 -85.46 20240221 832 7.81 20241024 2150 -58.28 20240821 175 412.57 20240718 0.00 N 079970 500 46 억 108263 N N 0 N 00 N
7 20241210 110635 57 100.00 KOSDAQ N N N N N 878 11 2 1.27 24427030 27910 45.67 867 887 858 1127 607 867 875.21 1.17 0 9312 948 907 879 838 810 893 824 46 260 500 520 1 1 9290500 82 -0.41 0.18 12 0.30 -2120.00 4811.00 6170 20240221 -85.77 832 20241024 5.53 6170 -85.77 20240221 832 5.53 20241024 2150 -59.16 20240821 175 401.71 20240718 0.00 N 079970 500 46 억 108263 N N 0 N 00 N
8 20241210 100635 57 100.00 KOSDAQ N N N N N 884 17 2 1.96 16138323 18487 30.25 867 885 858 1127 607 867 872.96 1.17 0 6284 948 907 879 838 810 893 824 46 260 500 520 1 1 9290500 82 -0.42 0.18 12 0.20 -2120.00 4811.00 6170 20240221 -85.67 832 20241024 6.25 6170 -85.67 20240221 832 6.25 20241024 2150 -58.88 20240821 175 405.14 20240718 0.00 N 079970 500 46 억 108263 N N 0 N 00 N
9 20241210 090640 57 100.00 KOSDAQ N N N N N 858 -9 5 -1.04 10110591 11633 19.04 867 881 858 1127 607 867 869.13 1.17 0 4235 948 907 879 838 810 893 824 46 260 500 520 1 1 9290500 80 -0.40 0.18 12 0.13 -2120.00 4811.00 6170 20240221 -86.09 832 20241024 3.12 6170 -86.09 20240221 832 3.12 20241024 2150 -60.09 20240821 175 390.29 20240718 0.00 N 079970 500 46 억 108263 N N 0 N 00 N
10 20241209 160633 57 100.00 KOSDAQ N N N N N 867 -55 5 -5.97 54014471 61111 148.65 920 920 851 1198 646 922 883.87 1.15 0 1581 1049 985 931 867 813 958 840 46 276 500 550 1 1 9290500 81 -0.41 0.18 12 0.66 -2120.00 4811.00 6170 20240221 -85.95 832 20241024 4.21 6170 -85.95 20240221 832 4.21 20241024 2150 -59.67 20240821 175 395.43 20240718 0.00 N 079970 500 46 억 106610 N N 0 N 00 N
11 20241209 150635 57 100.00 KOSDAQ N N N N N 868 -54 5 -5.86 52110537 58921 143.32 920 920 851 1198 646 922 884.41 1.15 0 2004 1049 985 931 867 813 958 840 46 276 500 550 1 1 9290500 81 -0.41 0.18 12 0.63 -2120.00 4811.00 6170 20240221 -85.93 832 20241024 4.33 6170 -85.93 20240221 832 4.33 20241024 2150 -59.63 20240821 175 396.00 20240718 0.00 N 079970 500 46 억 106610 N N 0 N 00 N
12 20241209 140635 57 100.00 KOSDAQ N N N N N 888 -34 5 -3.69 45379263 51271 124.71 920 920 851 1198 646 922 885.09 1.15 0 1702 1049 985 931 867 813 958 840 46 276 500 550 1 1 9290500 82 -0.42 0.18 12 0.55 -2120.00 4811.00 6170 20240221 -85.61 832 20241024 6.73 6170 -85.61 20240221 832 6.73 20241024 2150 -58.70 20240821 175 407.43 20240718 0.00 N 079970 500 46 억 106610 N N 0 N 00 N