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
085810/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
20241210,160649,57,100.00,KOSDAQ,,,N,N,N,N, ,N,635,51,2,8.73,124762126,200079,83.50,585,642,584,759,409,584,623.56,0.00,0,79283,657,620,601,564,545,611,555,159,175,500,370,1,1,31081959,197,-0.73,0.72,12,0.64,-875.00,877.00,1500,20240927,-57.67,570,20241206,11.40,1500,-57.67,20240927,570,11.40,20241206,1500,-57.67,20240927,570,11.40,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241210,150650,57,100.00,KOSDAQ,,,N,N,N,N, ,N,634,50,2,8.56,108366092,174212,72.71,585,642,584,759,409,584,622.04,0.00,0,84146,657,620,601,564,545,611,555,159,175,500,370,1,1,31081959,197,-0.72,0.72,12,0.56,-875.00,877.00,1500,20240927,-57.73,570,20241206,11.23,1500,-57.73,20240927,570,11.23,20241206,1500,-57.73,20240927,570,11.23,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241210,140651,57,100.00,KOSDAQ,,,N,N,N,N, ,N,619,35,2,5.99,101204397,162876,67.98,585,642,584,759,409,584,621.36,0.00,0,79843,657,620,601,564,545,611,555,159,175,500,370,1,1,31081959,192,-0.71,0.71,12,0.52,-875.00,877.00,1500,20240927,-58.73,570,20241206,8.60,1500,-58.73,20240927,570,8.60,20241206,1500,-58.73,20240927,570,8.60,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241210,130650,57,100.00,KOSDAQ,,,N,N,N,N, ,N,620,36,2,6.16,89298817,143797,60.01,585,642,584,759,409,584,621.01,0.00,0,72880,657,620,601,564,545,611,555,159,175,500,370,1,1,31081959,193,-0.71,0.71,12,0.46,-875.00,877.00,1500,20240927,-58.67,570,20241206,8.77,1500,-58.67,20240927,570,8.77,20241206,1500,-58.67,20240927,570,8.77,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241210,120650,57,100.00,KOSDAQ,,,N,N,N,N, ,N,624,40,2,6.85,74994054,120677,50.37,585,642,584,759,409,584,621.44,0.00,0,54896,657,620,601,564,545,611,555,159,175,500,370,1,1,31081959,194,-0.71,0.71,12,0.39,-875.00,877.00,1500,20240927,-58.40,570,20241206,9.47,1500,-58.40,20240927,570,9.47,20241206,1500,-58.40,20240927,570,9.47,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241210,110649,57,100.00,KOSDAQ,,,N,N,N,N, ,N,620,36,2,6.16,71728638,115403,48.16,585,642,584,759,409,584,621.55,0.00,0,51979,657,620,601,564,545,611,555,159,175,500,370,1,1,31081959,193,-0.71,0.71,12,0.37,-875.00,877.00,1500,20240927,-58.67,570,20241206,8.77,1500,-58.67,20240927,570,8.77,20241206,1500,-58.67,20240927,570,8.77,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241210,100650,57,100.00,KOSDAQ,,,N,N,N,N, ,N,640,56,2,9.59,52296225,84283,35.18,585,642,584,759,409,584,620.48,0.00,0,29637,657,620,601,564,545,611,555,159,175,500,370,1,1,31081959,199,-0.73,0.73,12,0.27,-875.00,877.00,1500,20240927,-57.33,570,20241206,12.28,1500,-57.33,20240927,570,12.28,20241206,1500,-57.33,20240927,570,12.28,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241210,090654,57,100.00,KOSDAQ,,,N,N,N,N, ,N,603,19,2,3.25,7453393,12562,5.24,585,605,584,759,409,584,593.33,0.00,0,-3442,657,620,601,564,545,611,555,159,175,500,370,1,1,31081959,187,-0.69,0.69,12,0.04,-875.00,877.00,1500,20240927,-59.80,570,20241206,5.79,1500,-59.80,20240927,570,5.79,20241206,1500,-59.80,20240927,570,5.79,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241209,160647,57,100.00,KOSDAQ,,,N,N,N,N, ,N,584,-40,5,-6.41,143916400,239579,107.65,624,638,582,811,437,624,600.70,0.00,0,-30221,674,648,609,583,544,629,564,159,187,500,390,1,1,31081959,182,-0.67,0.67,12,0.77,-875.00,877.00,1500,20240927,-61.07,570,20241206,2.46,1500,-61.07,20240927,570,2.46,20241206,1500,-61.07,20240927,570,2.46,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241209,150649,57,100.00,KOSDAQ,,,N,N,N,N, ,N,592,-32,5,-5.13,135752511,225641,101.39,624,638,582,811,437,624,601.62,0.00,0,-29586,674,648,609,583,544,629,564,159,187,500,390,1,1,31081959,184,-0.68,0.68,12,0.73,-875.00,877.00,1500,20240927,-60.53,570,20241206,3.86,1500,-60.53,20240927,570,3.86,20241206,1500,-60.53,20240927,570,3.86,20241206,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N
20241209,140649,57,100.00,KOSDAQ,,,N,N,N,N, ,N,596,-28,5,-4.49,134025391,222704,100.07,624,638,582,811,437,624,601.80,0.00,0,-29037,674,648,609,583,544,629,564,159,187,500,390,1,1,31081959,185,-0.68,0.68,12,0.72,-875.00,877.00,1500,20240927,-60.27,570,20241206,4.56,1500,-60.27,20240927,570,4.56,20241206,1500,-60.27,20240927,570,4.56,20241206,0.00,N,085810,500,159 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 160649 57 100.00 KOSDAQ N N N N N 635 51 2 8.73 124762126 200079 83.50 585 642 584 759 409 584 623.56 0.00 0 79283 657 620 601 564 545 611 555 159 175 500 370 1 1 31081959 197 -0.73 0.72 12 0.64 -875.00 877.00 1500 20240927 -57.67 570 20241206 11.40 1500 -57.67 20240927 570 11.40 20241206 1500 -57.67 20240927 570 11.40 20241206 0.00 N 085810 500 159 억 0 N N 0 N 00 N
3 20241210 150650 57 100.00 KOSDAQ N N N N N 634 50 2 8.56 108366092 174212 72.71 585 642 584 759 409 584 622.04 0.00 0 84146 657 620 601 564 545 611 555 159 175 500 370 1 1 31081959 197 -0.72 0.72 12 0.56 -875.00 877.00 1500 20240927 -57.73 570 20241206 11.23 1500 -57.73 20240927 570 11.23 20241206 1500 -57.73 20240927 570 11.23 20241206 0.00 N 085810 500 159 억 0 N N 0 N 00 N
4 20241210 140651 57 100.00 KOSDAQ N N N N N 619 35 2 5.99 101204397 162876 67.98 585 642 584 759 409 584 621.36 0.00 0 79843 657 620 601 564 545 611 555 159 175 500 370 1 1 31081959 192 -0.71 0.71 12 0.52 -875.00 877.00 1500 20240927 -58.73 570 20241206 8.60 1500 -58.73 20240927 570 8.60 20241206 1500 -58.73 20240927 570 8.60 20241206 0.00 N 085810 500 159 억 0 N N 0 N 00 N
5 20241210 130650 57 100.00 KOSDAQ N N N N N 620 36 2 6.16 89298817 143797 60.01 585 642 584 759 409 584 621.01 0.00 0 72880 657 620 601 564 545 611 555 159 175 500 370 1 1 31081959 193 -0.71 0.71 12 0.46 -875.00 877.00 1500 20240927 -58.67 570 20241206 8.77 1500 -58.67 20240927 570 8.77 20241206 1500 -58.67 20240927 570 8.77 20241206 0.00 N 085810 500 159 억 0 N N 0 N 00 N
6 20241210 120650 57 100.00 KOSDAQ N N N N N 624 40 2 6.85 74994054 120677 50.37 585 642 584 759 409 584 621.44 0.00 0 54896 657 620 601 564 545 611 555 159 175 500 370 1 1 31081959 194 -0.71 0.71 12 0.39 -875.00 877.00 1500 20240927 -58.40 570 20241206 9.47 1500 -58.40 20240927 570 9.47 20241206 1500 -58.40 20240927 570 9.47 20241206 0.00 N 085810 500 159 억 0 N N 0 N 00 N
7 20241210 110649 57 100.00 KOSDAQ N N N N N 620 36 2 6.16 71728638 115403 48.16 585 642 584 759 409 584 621.55 0.00 0 51979 657 620 601 564 545 611 555 159 175 500 370 1 1 31081959 193 -0.71 0.71 12 0.37 -875.00 877.00 1500 20240927 -58.67 570 20241206 8.77 1500 -58.67 20240927 570 8.77 20241206 1500 -58.67 20240927 570 8.77 20241206 0.00 N 085810 500 159 억 0 N N 0 N 00 N
8 20241210 100650 57 100.00 KOSDAQ N N N N N 640 56 2 9.59 52296225 84283 35.18 585 642 584 759 409 584 620.48 0.00 0 29637 657 620 601 564 545 611 555 159 175 500 370 1 1 31081959 199 -0.73 0.73 12 0.27 -875.00 877.00 1500 20240927 -57.33 570 20241206 12.28 1500 -57.33 20240927 570 12.28 20241206 1500 -57.33 20240927 570 12.28 20241206 0.00 N 085810 500 159 억 0 N N 0 N 00 N
9 20241210 090654 57 100.00 KOSDAQ N N N N N 603 19 2 3.25 7453393 12562 5.24 585 605 584 759 409 584 593.33 0.00 0 -3442 657 620 601 564 545 611 555 159 175 500 370 1 1 31081959 187 -0.69 0.69 12 0.04 -875.00 877.00 1500 20240927 -59.80 570 20241206 5.79 1500 -59.80 20240927 570 5.79 20241206 1500 -59.80 20240927 570 5.79 20241206 0.00 N 085810 500 159 억 0 N N 0 N 00 N
10 20241209 160647 57 100.00 KOSDAQ N N N N N 584 -40 5 -6.41 143916400 239579 107.65 624 638 582 811 437 624 600.70 0.00 0 -30221 674 648 609 583 544 629 564 159 187 500 390 1 1 31081959 182 -0.67 0.67 12 0.77 -875.00 877.00 1500 20240927 -61.07 570 20241206 2.46 1500 -61.07 20240927 570 2.46 20241206 1500 -61.07 20240927 570 2.46 20241206 0.00 N 085810 500 159 억 0 N N 0 N 00 N
11 20241209 150649 57 100.00 KOSDAQ N N N N N 592 -32 5 -5.13 135752511 225641 101.39 624 638 582 811 437 624 601.62 0.00 0 -29586 674 648 609 583 544 629 564 159 187 500 390 1 1 31081959 184 -0.68 0.68 12 0.73 -875.00 877.00 1500 20240927 -60.53 570 20241206 3.86 1500 -60.53 20240927 570 3.86 20241206 1500 -60.53 20240927 570 3.86 20241206 0.00 N 085810 500 159 억 0 N N 0 N 00 N
12 20241209 140649 57 100.00 KOSDAQ N N N N N 596 -28 5 -4.49 134025391 222704 100.07 624 638 582 811 437 624 601.80 0.00 0 -29037 674 648 609 583 544 629 564 159 187 500 390 1 1 31081959 185 -0.68 0.68 12 0.72 -875.00 877.00 1500 20240927 -60.27 570 20241206 4.56 1500 -60.27 20240927 570 4.56 20241206 1500 -60.27 20240927 570 4.56 20241206 0.00 N 085810 500 159 억 0 N N 0 N 00 N