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
084440/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
20241210,160646,57,100.00,KOSDAQ,,,N,N,N,N, ,N,850,40,2,4.94,96728991,115129,64.61,800,868,800,1053,567,810,840.53,0.00,0,44058,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,168,-30.36,1.83,09,0.58,-28.00,464.00,1870,20231207,-54.55,728,20241115,16.76,1730,-50.87,20240103,728,16.76,20241115,1764,-51.81,20231211,728,16.76,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241210,150647,57,100.00,KOSDAQ,,,N,N,N,N, ,N,855,45,2,5.56,91957920,109504,61.45,800,868,800,1053,567,810,840.13,0.00,0,43658,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,169,-30.54,1.84,09,0.56,-28.00,464.00,1870,20231207,-54.28,728,20241115,17.45,1730,-50.58,20240103,728,17.45,20241115,1764,-51.53,20231211,728,17.45,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241210,140647,57,100.00,KOSDAQ,,,N,N,N,N, ,N,857,47,2,5.80,90546229,107845,60.52,800,868,800,1053,567,810,839.96,0.00,0,43419,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,169,-30.61,1.85,09,0.55,-28.00,464.00,1870,20231207,-54.17,728,20241115,17.72,1730,-50.46,20240103,728,17.72,20241115,1764,-51.42,20231211,728,17.72,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241210,130646,57,100.00,KOSDAQ,,,N,N,N,N, ,N,859,49,2,6.05,87724158,104546,58.67,800,868,800,1053,567,810,839.47,0.00,0,41712,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,169,-30.68,1.85,09,0.53,-28.00,464.00,1870,20231207,-54.06,728,20241115,17.99,1730,-50.35,20240103,728,17.99,20241115,1764,-51.30,20231211,728,17.99,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241210,120646,57,100.00,KOSDAQ,,,N,N,N,N, ,N,847,37,2,4.57,63828484,76461,42.91,800,868,800,1053,567,810,835.22,0.00,0,28973,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,167,-30.25,1.83,09,0.39,-28.00,464.00,1870,20231207,-54.71,728,20241115,16.35,1730,-51.04,20240103,728,16.35,20241115,1764,-51.98,20231211,728,16.35,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241210,110645,57,100.00,KOSDAQ,,,N,N,N,N, ,N,836,26,2,3.21,57966388,69498,39.00,800,868,800,1053,567,810,834.54,0.00,0,29070,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,165,-29.86,1.80,09,0.35,-28.00,464.00,1870,20231207,-55.29,728,20241115,14.84,1730,-51.68,20240103,728,14.84,20241115,1764,-52.61,20231211,728,14.84,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241210,100646,57,100.00,KOSDAQ,,,N,N,N,N, ,N,833,23,2,2.84,54270823,65049,36.51,800,868,800,1053,567,810,834.81,0.00,0,29516,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,164,-29.75,1.80,09,0.33,-28.00,464.00,1870,20231207,-55.45,728,20241115,14.42,1730,-51.85,20240103,728,14.42,20241115,1764,-52.78,20231211,728,14.42,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241210,090650,57,100.00,KOSDAQ,,,N,N,N,N, ,N,825,15,2,1.85,8297799,10233,5.74,800,826,800,1053,567,810,811.02,0.00,0,-77,884,847,799,762,714,865,780,20,243,100,560,1,1,19712800,163,-29.46,1.78,09,0.05,-28.00,464.00,1870,20231207,-55.88,728,20241115,13.32,1730,-52.31,20240103,728,13.32,20241115,1764,-53.23,20231211,728,13.32,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241209,160644,57,100.00,KOSDAQ,,,N,N,N,N, ,N,810,-53,5,-6.14,142745098,177887,125.01,804,836,751,1121,605,863,802.45,0.00,0,2745,929,896,849,816,769,872,792,20,258,100,600,1,1,19712800,160,-28.93,1.75,09,0.90,-28.00,464.00,1870,20231207,-56.68,728,20241115,11.26,1730,-53.18,20240103,728,11.26,20241115,1764,-54.08,20231211,728,11.26,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241209,150646,57,100.00,KOSDAQ,,,N,N,N,N, ,N,807,-56,5,-6.49,137474173,171379,120.44,804,836,751,1121,605,863,802.16,0.00,0,6680,929,896,849,816,769,872,792,20,258,100,600,1,1,19712800,159,-28.82,1.74,09,0.87,-28.00,464.00,1870,20231207,-56.84,728,20241115,10.85,1730,-53.35,20240103,728,10.85,20241115,1764,-54.25,20231211,728,10.85,20241115,0.06,N,084440,100,19 억,,0,N,N,0,N,00,N
20241209,140645,57,100.00,KOSDAQ,,,N,N,N,N, ,N,786,-77,5,-8.92,121441395,151012,106.13,804,836,751,1121,605,863,804.18,0.00,0,6858,929,896,849,816,769,872,792,20,258,100,600,1,1,19712800,155,-28.07,1.69,09,0.77,-28.00,464.00,1870,20231207,-57.97,728,20241115,7.97,1730,-54.57,20240103,728,7.97,20241115,1764,-55.44,20231211,728,7.97,20241115,0.06,N,084440,100,19 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 160646 57 100.00 KOSDAQ N N N N N 850 40 2 4.94 96728991 115129 64.61 800 868 800 1053 567 810 840.53 0.00 0 44058 884 847 799 762 714 865 780 20 243 100 560 1 1 19712800 168 -30.36 1.83 09 0.58 -28.00 464.00 1870 20231207 -54.55 728 20241115 16.76 1730 -50.87 20240103 728 16.76 20241115 1764 -51.81 20231211 728 16.76 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
3 20241210 150647 57 100.00 KOSDAQ N N N N N 855 45 2 5.56 91957920 109504 61.45 800 868 800 1053 567 810 840.13 0.00 0 43658 884 847 799 762 714 865 780 20 243 100 560 1 1 19712800 169 -30.54 1.84 09 0.56 -28.00 464.00 1870 20231207 -54.28 728 20241115 17.45 1730 -50.58 20240103 728 17.45 20241115 1764 -51.53 20231211 728 17.45 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
4 20241210 140647 57 100.00 KOSDAQ N N N N N 857 47 2 5.80 90546229 107845 60.52 800 868 800 1053 567 810 839.96 0.00 0 43419 884 847 799 762 714 865 780 20 243 100 560 1 1 19712800 169 -30.61 1.85 09 0.55 -28.00 464.00 1870 20231207 -54.17 728 20241115 17.72 1730 -50.46 20240103 728 17.72 20241115 1764 -51.42 20231211 728 17.72 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
5 20241210 130646 57 100.00 KOSDAQ N N N N N 859 49 2 6.05 87724158 104546 58.67 800 868 800 1053 567 810 839.47 0.00 0 41712 884 847 799 762 714 865 780 20 243 100 560 1 1 19712800 169 -30.68 1.85 09 0.53 -28.00 464.00 1870 20231207 -54.06 728 20241115 17.99 1730 -50.35 20240103 728 17.99 20241115 1764 -51.30 20231211 728 17.99 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
6 20241210 120646 57 100.00 KOSDAQ N N N N N 847 37 2 4.57 63828484 76461 42.91 800 868 800 1053 567 810 835.22 0.00 0 28973 884 847 799 762 714 865 780 20 243 100 560 1 1 19712800 167 -30.25 1.83 09 0.39 -28.00 464.00 1870 20231207 -54.71 728 20241115 16.35 1730 -51.04 20240103 728 16.35 20241115 1764 -51.98 20231211 728 16.35 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
7 20241210 110645 57 100.00 KOSDAQ N N N N N 836 26 2 3.21 57966388 69498 39.00 800 868 800 1053 567 810 834.54 0.00 0 29070 884 847 799 762 714 865 780 20 243 100 560 1 1 19712800 165 -29.86 1.80 09 0.35 -28.00 464.00 1870 20231207 -55.29 728 20241115 14.84 1730 -51.68 20240103 728 14.84 20241115 1764 -52.61 20231211 728 14.84 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
8 20241210 100646 57 100.00 KOSDAQ N N N N N 833 23 2 2.84 54270823 65049 36.51 800 868 800 1053 567 810 834.81 0.00 0 29516 884 847 799 762 714 865 780 20 243 100 560 1 1 19712800 164 -29.75 1.80 09 0.33 -28.00 464.00 1870 20231207 -55.45 728 20241115 14.42 1730 -51.85 20240103 728 14.42 20241115 1764 -52.78 20231211 728 14.42 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
9 20241210 090650 57 100.00 KOSDAQ N N N N N 825 15 2 1.85 8297799 10233 5.74 800 826 800 1053 567 810 811.02 0.00 0 -77 884 847 799 762 714 865 780 20 243 100 560 1 1 19712800 163 -29.46 1.78 09 0.05 -28.00 464.00 1870 20231207 -55.88 728 20241115 13.32 1730 -52.31 20240103 728 13.32 20241115 1764 -53.23 20231211 728 13.32 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
10 20241209 160644 57 100.00 KOSDAQ N N N N N 810 -53 5 -6.14 142745098 177887 125.01 804 836 751 1121 605 863 802.45 0.00 0 2745 929 896 849 816 769 872 792 20 258 100 600 1 1 19712800 160 -28.93 1.75 09 0.90 -28.00 464.00 1870 20231207 -56.68 728 20241115 11.26 1730 -53.18 20240103 728 11.26 20241115 1764 -54.08 20231211 728 11.26 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
11 20241209 150646 57 100.00 KOSDAQ N N N N N 807 -56 5 -6.49 137474173 171379 120.44 804 836 751 1121 605 863 802.16 0.00 0 6680 929 896 849 816 769 872 792 20 258 100 600 1 1 19712800 159 -28.82 1.74 09 0.87 -28.00 464.00 1870 20231207 -56.84 728 20241115 10.85 1730 -53.35 20240103 728 10.85 20241115 1764 -54.25 20231211 728 10.85 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N
12 20241209 140645 57 100.00 KOSDAQ N N N N N 786 -77 5 -8.92 121441395 151012 106.13 804 836 751 1121 605 863 804.18 0.00 0 6858 929 896 849 816 769 872 792 20 258 100 600 1 1 19712800 155 -28.07 1.69 09 0.77 -28.00 464.00 1870 20231207 -57.97 728 20241115 7.97 1730 -54.57 20240103 728 7.97 20241115 1764 -55.44 20231211 728 7.97 20241115 0.06 N 084440 100 19 억 0 N N 0 N 00 N