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
115500/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
20241210,160756,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7180,590,2,8.95,2834691760,402460,104.98,6630,7290,6620,8560,4620,6590,7044.11,0.36,0,90847,7396,6992,6756,6352,6116,6875,6235,60,1970,500,4740,10,1,12000000,862,31.08,4.43,12,3.35,231.00,1619.00,9320,20240215,-22.96,4800,20240805,49.58,9320,-22.96,20240215,4800,49.58,20240805,9320,-22.96,20240215,4800,49.58,20240805,4.67,N,115500,500,60 억,,43767,N,N,0,N,00,N
20241210,150757,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7170,580,2,8.80,2778399160,394616,102.93,6630,7290,6620,8560,4620,6590,7041.50,0.36,0,89175,7396,6992,6756,6352,6116,6875,6235,60,1970,500,4740,10,1,12000000,860,31.04,4.43,12,3.29,231.00,1619.00,9320,20240215,-23.07,4800,20240805,49.38,9320,-23.07,20240215,4800,49.38,20240805,9320,-23.07,20240215,4800,49.38,20240805,4.67,N,115500,500,60 억,,43767,N,N,0,N,00,N
20241210,140757,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7140,550,2,8.35,2629444440,373742,97.49,6630,7290,6620,8560,4620,6590,7036.22,0.36,0,79108,7396,6992,6756,6352,6116,6875,6235,60,1970,500,4740,10,1,12000000,857,30.91,4.41,12,3.11,231.00,1619.00,9320,20240215,-23.39,4800,20240805,48.75,9320,-23.39,20240215,4800,48.75,20240805,9320,-23.39,20240215,4800,48.75,20240805,4.67,N,115500,500,60 억,,43767,N,N,0,N,00,N
20241210,130756,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7110,520,2,7.89,2559638070,363937,94.93,6630,7290,6620,8560,4620,6590,7033.97,0.36,0,75616,7396,6992,6756,6352,6116,6875,6235,60,1970,500,4740,10,1,12000000,853,30.78,4.39,12,3.03,231.00,1619.00,9320,20240215,-23.71,4800,20240805,48.12,9320,-23.71,20240215,4800,48.12,20240805,9320,-23.71,20240215,4800,48.12,20240805,4.67,N,115500,500,60 억,,43767,N,N,0,N,00,N
20241210,120756,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7000,410,2,6.22,2426663260,345088,90.01,6630,7290,6620,8560,4620,6590,7032.83,0.36,0,67207,7396,6992,6756,6352,6116,6875,6235,60,1970,500,4740,10,1,12000000,840,30.30,4.32,12,2.88,231.00,1619.00,9320,20240215,-24.89,4800,20240805,45.83,9320,-24.89,20240215,4800,45.83,20240805,9320,-24.89,20240215,4800,45.83,20240805,4.67,N,115500,500,60 억,,43767,N,N,0,N,00,N
20241210,110756,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7080,490,2,7.44,2333158280,331850,86.56,6630,7290,6620,8560,4620,6590,7031.61,0.36,0,64236,7396,6992,6756,6352,6116,6875,6235,60,1970,500,4740,10,1,12000000,850,30.65,4.37,12,2.77,231.00,1619.00,9320,20240215,-24.03,4800,20240805,47.50,9320,-24.03,20240215,4800,47.50,20240805,9320,-24.03,20240215,4800,47.50,20240805,4.67,N,115500,500,60 억,,43767,N,N,0,N,00,N
20241210,100756,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7070,480,2,7.28,1977302080,281584,73.45,6630,7290,6620,8560,4620,6590,7023.05,0.36,0,57570,7396,6992,6756,6352,6116,6875,6235,60,1970,500,4740,10,1,12000000,848,30.61,4.37,12,2.35,231.00,1619.00,9320,20240215,-24.14,4800,20240805,47.29,9320,-24.14,20240215,4800,47.29,20240805,9320,-24.14,20240215,4800,47.29,20240805,4.67,N,115500,500,60 억,,43767,N,N,0,N,00,N
20241210,090802,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6760,170,2,2.58,276784150,41208,10.75,6630,6780,6620,8560,4620,6590,6718.75,0.36,0,19178,7396,6992,6756,6352,6116,6875,6235,60,1970,500,4740,10,1,12000000,811,29.26,4.18,12,0.34,231.00,1619.00,9320,20240215,-27.47,4800,20240805,40.83,9320,-27.47,20240215,4800,40.83,20240805,9320,-27.47,20240215,4800,40.83,20240805,4.67,N,115500,500,60 억,,43767,N,N,0,N,00,N
20241209,160754,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6590,-590,5,-8.22,2537840830,377698,107.02,7150,7160,6520,9330,5030,7180,6714.14,0.54,0,-21013,7820,7500,7180,6860,6540,7340,6700,60,2150,500,5160,10,1,12000000,791,28.53,4.07,12,3.15,231.00,1619.00,9320,20240215,-29.29,4800,20240805,37.29,9320,-29.29,20240215,4800,37.29,20240805,9320,-29.29,20240215,4800,37.29,20240805,4.83,N,115500,500,60 억,,64779,N,N,0,N,00,N
20241209,150754,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6650,-530,5,-7.38,2419204160,359749,101.93,7150,7160,6520,9330,5030,7180,6719.15,0.54,0,-22595,7820,7500,7180,6860,6540,7340,6700,60,2150,500,5160,10,1,12000000,798,28.79,4.11,12,3.00,231.00,1619.00,9320,20240215,-28.65,4800,20240805,38.54,9320,-28.65,20240215,4800,38.54,20240805,9320,-28.65,20240215,4800,38.54,20240805,4.83,N,115500,500,60 억,,64779,N,N,0,N,00,N
20241209,140755,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6620,-560,5,-7.80,2217294090,329193,93.27,7150,7160,6520,9330,5030,7180,6729.62,0.54,0,-30029,7820,7500,7180,6860,6540,7340,6700,60,2150,500,5160,10,1,12000000,794,28.66,4.09,12,2.74,231.00,1619.00,9320,20240215,-28.97,4800,20240805,37.92,9320,-28.97,20240215,4800,37.92,20240805,9320,-28.97,20240215,4800,37.92,20240805,4.83,N,115500,500,60 억,,64779,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 160756 57 100.00 KOSDAQ N N N N N 7180 590 2 8.95 2834691760 402460 104.98 6630 7290 6620 8560 4620 6590 7044.11 0.36 0 90847 7396 6992 6756 6352 6116 6875 6235 60 1970 500 4740 10 1 12000000 862 31.08 4.43 12 3.35 231.00 1619.00 9320 20240215 -22.96 4800 20240805 49.58 9320 -22.96 20240215 4800 49.58 20240805 9320 -22.96 20240215 4800 49.58 20240805 4.67 N 115500 500 60 억 43767 N N 0 N 00 N
3 20241210 150757 57 100.00 KOSDAQ N N N N N 7170 580 2 8.80 2778399160 394616 102.93 6630 7290 6620 8560 4620 6590 7041.50 0.36 0 89175 7396 6992 6756 6352 6116 6875 6235 60 1970 500 4740 10 1 12000000 860 31.04 4.43 12 3.29 231.00 1619.00 9320 20240215 -23.07 4800 20240805 49.38 9320 -23.07 20240215 4800 49.38 20240805 9320 -23.07 20240215 4800 49.38 20240805 4.67 N 115500 500 60 억 43767 N N 0 N 00 N
4 20241210 140757 57 100.00 KOSDAQ N N N N N 7140 550 2 8.35 2629444440 373742 97.49 6630 7290 6620 8560 4620 6590 7036.22 0.36 0 79108 7396 6992 6756 6352 6116 6875 6235 60 1970 500 4740 10 1 12000000 857 30.91 4.41 12 3.11 231.00 1619.00 9320 20240215 -23.39 4800 20240805 48.75 9320 -23.39 20240215 4800 48.75 20240805 9320 -23.39 20240215 4800 48.75 20240805 4.67 N 115500 500 60 억 43767 N N 0 N 00 N
5 20241210 130756 57 100.00 KOSDAQ N N N N N 7110 520 2 7.89 2559638070 363937 94.93 6630 7290 6620 8560 4620 6590 7033.97 0.36 0 75616 7396 6992 6756 6352 6116 6875 6235 60 1970 500 4740 10 1 12000000 853 30.78 4.39 12 3.03 231.00 1619.00 9320 20240215 -23.71 4800 20240805 48.12 9320 -23.71 20240215 4800 48.12 20240805 9320 -23.71 20240215 4800 48.12 20240805 4.67 N 115500 500 60 억 43767 N N 0 N 00 N
6 20241210 120756 57 100.00 KOSDAQ N N N N N 7000 410 2 6.22 2426663260 345088 90.01 6630 7290 6620 8560 4620 6590 7032.83 0.36 0 67207 7396 6992 6756 6352 6116 6875 6235 60 1970 500 4740 10 1 12000000 840 30.30 4.32 12 2.88 231.00 1619.00 9320 20240215 -24.89 4800 20240805 45.83 9320 -24.89 20240215 4800 45.83 20240805 9320 -24.89 20240215 4800 45.83 20240805 4.67 N 115500 500 60 억 43767 N N 0 N 00 N
7 20241210 110756 57 100.00 KOSDAQ N N N N N 7080 490 2 7.44 2333158280 331850 86.56 6630 7290 6620 8560 4620 6590 7031.61 0.36 0 64236 7396 6992 6756 6352 6116 6875 6235 60 1970 500 4740 10 1 12000000 850 30.65 4.37 12 2.77 231.00 1619.00 9320 20240215 -24.03 4800 20240805 47.50 9320 -24.03 20240215 4800 47.50 20240805 9320 -24.03 20240215 4800 47.50 20240805 4.67 N 115500 500 60 억 43767 N N 0 N 00 N
8 20241210 100756 57 100.00 KOSDAQ N N N N N 7070 480 2 7.28 1977302080 281584 73.45 6630 7290 6620 8560 4620 6590 7023.05 0.36 0 57570 7396 6992 6756 6352 6116 6875 6235 60 1970 500 4740 10 1 12000000 848 30.61 4.37 12 2.35 231.00 1619.00 9320 20240215 -24.14 4800 20240805 47.29 9320 -24.14 20240215 4800 47.29 20240805 9320 -24.14 20240215 4800 47.29 20240805 4.67 N 115500 500 60 억 43767 N N 0 N 00 N
9 20241210 090802 57 100.00 KOSDAQ N N N N N 6760 170 2 2.58 276784150 41208 10.75 6630 6780 6620 8560 4620 6590 6718.75 0.36 0 19178 7396 6992 6756 6352 6116 6875 6235 60 1970 500 4740 10 1 12000000 811 29.26 4.18 12 0.34 231.00 1619.00 9320 20240215 -27.47 4800 20240805 40.83 9320 -27.47 20240215 4800 40.83 20240805 9320 -27.47 20240215 4800 40.83 20240805 4.67 N 115500 500 60 억 43767 N N 0 N 00 N
10 20241209 160754 57 100.00 KOSDAQ N N N N N 6590 -590 5 -8.22 2537840830 377698 107.02 7150 7160 6520 9330 5030 7180 6714.14 0.54 0 -21013 7820 7500 7180 6860 6540 7340 6700 60 2150 500 5160 10 1 12000000 791 28.53 4.07 12 3.15 231.00 1619.00 9320 20240215 -29.29 4800 20240805 37.29 9320 -29.29 20240215 4800 37.29 20240805 9320 -29.29 20240215 4800 37.29 20240805 4.83 N 115500 500 60 억 64779 N N 0 N 00 N
11 20241209 150754 57 100.00 KOSDAQ N N N N N 6650 -530 5 -7.38 2419204160 359749 101.93 7150 7160 6520 9330 5030 7180 6719.15 0.54 0 -22595 7820 7500 7180 6860 6540 7340 6700 60 2150 500 5160 10 1 12000000 798 28.79 4.11 12 3.00 231.00 1619.00 9320 20240215 -28.65 4800 20240805 38.54 9320 -28.65 20240215 4800 38.54 20240805 9320 -28.65 20240215 4800 38.54 20240805 4.83 N 115500 500 60 억 64779 N N 0 N 00 N
12 20241209 140755 57 100.00 KOSDAQ N N N N N 6620 -560 5 -7.80 2217294090 329193 93.27 7150 7160 6520 9330 5030 7180 6729.62 0.54 0 -30029 7820 7500 7180 6860 6540 7340 6700 60 2150 500 5160 10 1 12000000 794 28.66 4.09 12 2.74 231.00 1619.00 9320 20240215 -28.97 4800 20240805 37.92 9320 -28.97 20240215 4800 37.92 20240805 9320 -28.97 20240215 4800 37.92 20240805 4.83 N 115500 500 60 억 64779 N N 0 N 00 N