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
124500/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
20241210,160808,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5070,215,2,4.43,667387440,132229,72.15,4855,5150,4855,6310,3400,4855,5047.21,1.76,0,38970,5585,5220,5035,4670,4485,5127,4577,116,1455,500,3010,10,1,23204527,1176,174.83,1.67,12,0.57,29.00,3038.00,13150,20240131,-61.44,3630,20240805,39.67,13150,-61.44,20240131,3630,39.67,20240805,13150,-61.44,20240131,3630,39.67,20240805,0.84,N,124500,500,116 억,,407401,N,N,0,N,00,N
20241210,150809,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5030,175,2,3.60,623038650,123468,67.37,4855,5150,4855,6310,3400,4855,5046.16,1.76,0,36399,5585,5220,5035,4670,4485,5127,4577,116,1455,500,3010,10,1,23204527,1167,173.45,1.66,12,0.53,29.00,3038.00,13150,20240131,-61.75,3630,20240805,38.57,13150,-61.75,20240131,3630,38.57,20240805,13150,-61.75,20240131,3630,38.57,20240805,0.84,N,124500,500,116 억,,407401,N,N,0,N,00,N
20241210,140809,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5070,215,2,4.43,492459980,97528,53.21,4855,5150,4855,6310,3400,4855,5049.42,1.76,0,30967,5585,5220,5035,4670,4485,5127,4577,116,1455,500,3010,10,1,23204527,1176,174.83,1.67,12,0.42,29.00,3038.00,13150,20240131,-61.44,3630,20240805,39.67,13150,-61.44,20240131,3630,39.67,20240805,13150,-61.44,20240131,3630,39.67,20240805,0.84,N,124500,500,116 억,,407401,N,N,0,N,00,N
20241210,130809,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5030,175,2,3.60,376281180,74439,40.62,4855,5150,4855,6310,3400,4855,5054.90,1.76,0,21125,5585,5220,5035,4670,4485,5127,4577,116,1455,500,3010,10,1,23204527,1167,173.45,1.66,12,0.32,29.00,3038.00,13150,20240131,-61.75,3630,20240805,38.57,13150,-61.75,20240131,3630,38.57,20240805,13150,-61.75,20240131,3630,38.57,20240805,0.84,N,124500,500,116 억,,407401,N,N,0,N,00,N
20241210,120808,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5040,185,2,3.81,327519760,64737,35.32,4855,5150,4855,6310,3400,4855,5059.24,1.76,0,16509,5585,5220,5035,4670,4485,5127,4577,116,1455,500,3010,10,1,23204527,1170,173.79,1.66,12,0.28,29.00,3038.00,13150,20240131,-61.67,3630,20240805,38.84,13150,-61.67,20240131,3630,38.84,20240805,13150,-61.67,20240131,3630,38.84,20240805,0.84,N,124500,500,116 억,,407401,N,N,0,N,00,N
20241210,110808,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5060,205,2,4.22,262324600,51881,28.31,4855,5150,4855,6310,3400,4855,5056.28,1.76,0,13284,5585,5220,5035,4670,4485,5127,4577,116,1455,500,3010,10,1,23204527,1174,174.48,1.67,12,0.22,29.00,3038.00,13150,20240131,-61.52,3630,20240805,39.39,13150,-61.52,20240131,3630,39.39,20240805,13150,-61.52,20240131,3630,39.39,20240805,0.84,N,124500,500,116 억,,407401,N,N,0,N,00,N
20241210,100809,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5140,285,2,5.87,183432600,36384,19.85,4855,5150,4855,6310,3400,4855,5041.58,1.76,0,9777,5585,5220,5035,4670,4485,5127,4577,116,1455,500,3010,10,1,23204527,1193,177.24,1.69,12,0.16,29.00,3038.00,13150,20240131,-60.91,3630,20240805,41.60,13150,-60.91,20240131,3630,41.60,20240805,13150,-60.91,20240131,3630,41.60,20240805,0.84,N,124500,500,116 억,,407401,N,N,0,N,00,N
20241210,090814,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5080,225,2,4.63,55068460,11017,6.01,4855,5090,4855,6310,3400,4855,4998.51,1.76,0,5753,5585,5220,5035,4670,4485,5127,4577,116,1455,500,3010,10,1,23204527,1179,175.17,1.67,12,0.05,29.00,3038.00,13150,20240131,-61.37,3630,20240805,39.94,13150,-61.37,20240131,3630,39.94,20240805,13150,-61.37,20240131,3630,39.94,20240805,0.84,N,124500,500,116 억,,407401,N,N,0,N,00,N
20241209,160806,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4855,-465,5,-8.74,908515585,182249,141.98,5090,5400,4850,6910,3730,5320,4985.22,1.73,0,6633,5773,5546,5333,5106,4893,5440,5000,116,1590,500,3290,5,1,23204527,1127,167.41,1.60,12,0.79,29.00,3038.00,13150,20240131,-63.08,3630,20240805,33.75,13150,-63.08,20240131,3630,33.75,20240805,13150,-63.08,20240131,3630,33.75,20240805,0.83,N,124500,500,116 억,,400768,N,N,0,N,00,N
20241209,150806,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4880,-440,5,-8.27,850834235,170381,132.73,5090,5400,4875,6910,3730,5320,4993.72,1.73,0,7589,5773,5546,5333,5106,4893,5440,5000,116,1590,500,3290,5,1,23204527,1132,168.28,1.61,12,0.73,29.00,3038.00,13150,20240131,-62.89,3630,20240805,34.44,13150,-62.89,20240131,3630,34.44,20240805,13150,-62.89,20240131,3630,34.44,20240805,0.83,N,124500,500,116 억,,400768,N,N,0,N,00,N
20241209,140808,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4905,-415,5,-7.80,738535515,147464,114.88,5090,5400,4880,6910,3730,5320,5008.24,1.73,0,3746,5773,5546,5333,5106,4893,5440,5000,116,1590,500,3290,5,1,23204527,1138,169.14,1.61,12,0.64,29.00,3038.00,13150,20240131,-62.70,3630,20240805,35.12,13150,-62.70,20240131,3630,35.12,20240805,13150,-62.70,20240131,3630,35.12,20240805,0.83,N,124500,500,116 억,,400768,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 160808 57 100.00 KOSDAQ N N N N N 5070 215 2 4.43 667387440 132229 72.15 4855 5150 4855 6310 3400 4855 5047.21 1.76 0 38970 5585 5220 5035 4670 4485 5127 4577 116 1455 500 3010 10 1 23204527 1176 174.83 1.67 12 0.57 29.00 3038.00 13150 20240131 -61.44 3630 20240805 39.67 13150 -61.44 20240131 3630 39.67 20240805 13150 -61.44 20240131 3630 39.67 20240805 0.84 N 124500 500 116 억 407401 N N 0 N 00 N
3 20241210 150809 57 100.00 KOSDAQ N N N N N 5030 175 2 3.60 623038650 123468 67.37 4855 5150 4855 6310 3400 4855 5046.16 1.76 0 36399 5585 5220 5035 4670 4485 5127 4577 116 1455 500 3010 10 1 23204527 1167 173.45 1.66 12 0.53 29.00 3038.00 13150 20240131 -61.75 3630 20240805 38.57 13150 -61.75 20240131 3630 38.57 20240805 13150 -61.75 20240131 3630 38.57 20240805 0.84 N 124500 500 116 억 407401 N N 0 N 00 N
4 20241210 140809 57 100.00 KOSDAQ N N N N N 5070 215 2 4.43 492459980 97528 53.21 4855 5150 4855 6310 3400 4855 5049.42 1.76 0 30967 5585 5220 5035 4670 4485 5127 4577 116 1455 500 3010 10 1 23204527 1176 174.83 1.67 12 0.42 29.00 3038.00 13150 20240131 -61.44 3630 20240805 39.67 13150 -61.44 20240131 3630 39.67 20240805 13150 -61.44 20240131 3630 39.67 20240805 0.84 N 124500 500 116 억 407401 N N 0 N 00 N
5 20241210 130809 57 100.00 KOSDAQ N N N N N 5030 175 2 3.60 376281180 74439 40.62 4855 5150 4855 6310 3400 4855 5054.90 1.76 0 21125 5585 5220 5035 4670 4485 5127 4577 116 1455 500 3010 10 1 23204527 1167 173.45 1.66 12 0.32 29.00 3038.00 13150 20240131 -61.75 3630 20240805 38.57 13150 -61.75 20240131 3630 38.57 20240805 13150 -61.75 20240131 3630 38.57 20240805 0.84 N 124500 500 116 억 407401 N N 0 N 00 N
6 20241210 120808 57 100.00 KOSDAQ N N N N N 5040 185 2 3.81 327519760 64737 35.32 4855 5150 4855 6310 3400 4855 5059.24 1.76 0 16509 5585 5220 5035 4670 4485 5127 4577 116 1455 500 3010 10 1 23204527 1170 173.79 1.66 12 0.28 29.00 3038.00 13150 20240131 -61.67 3630 20240805 38.84 13150 -61.67 20240131 3630 38.84 20240805 13150 -61.67 20240131 3630 38.84 20240805 0.84 N 124500 500 116 억 407401 N N 0 N 00 N
7 20241210 110808 57 100.00 KOSDAQ N N N N N 5060 205 2 4.22 262324600 51881 28.31 4855 5150 4855 6310 3400 4855 5056.28 1.76 0 13284 5585 5220 5035 4670 4485 5127 4577 116 1455 500 3010 10 1 23204527 1174 174.48 1.67 12 0.22 29.00 3038.00 13150 20240131 -61.52 3630 20240805 39.39 13150 -61.52 20240131 3630 39.39 20240805 13150 -61.52 20240131 3630 39.39 20240805 0.84 N 124500 500 116 억 407401 N N 0 N 00 N
8 20241210 100809 57 100.00 KOSDAQ N N N N N 5140 285 2 5.87 183432600 36384 19.85 4855 5150 4855 6310 3400 4855 5041.58 1.76 0 9777 5585 5220 5035 4670 4485 5127 4577 116 1455 500 3010 10 1 23204527 1193 177.24 1.69 12 0.16 29.00 3038.00 13150 20240131 -60.91 3630 20240805 41.60 13150 -60.91 20240131 3630 41.60 20240805 13150 -60.91 20240131 3630 41.60 20240805 0.84 N 124500 500 116 억 407401 N N 0 N 00 N
9 20241210 090814 57 100.00 KOSDAQ N N N N N 5080 225 2 4.63 55068460 11017 6.01 4855 5090 4855 6310 3400 4855 4998.51 1.76 0 5753 5585 5220 5035 4670 4485 5127 4577 116 1455 500 3010 10 1 23204527 1179 175.17 1.67 12 0.05 29.00 3038.00 13150 20240131 -61.37 3630 20240805 39.94 13150 -61.37 20240131 3630 39.94 20240805 13150 -61.37 20240131 3630 39.94 20240805 0.84 N 124500 500 116 억 407401 N N 0 N 00 N
10 20241209 160806 57 100.00 KOSDAQ N N N N N 4855 -465 5 -8.74 908515585 182249 141.98 5090 5400 4850 6910 3730 5320 4985.22 1.73 0 6633 5773 5546 5333 5106 4893 5440 5000 116 1590 500 3290 5 1 23204527 1127 167.41 1.60 12 0.79 29.00 3038.00 13150 20240131 -63.08 3630 20240805 33.75 13150 -63.08 20240131 3630 33.75 20240805 13150 -63.08 20240131 3630 33.75 20240805 0.83 N 124500 500 116 억 400768 N N 0 N 00 N
11 20241209 150806 57 100.00 KOSDAQ N N N N N 4880 -440 5 -8.27 850834235 170381 132.73 5090 5400 4875 6910 3730 5320 4993.72 1.73 0 7589 5773 5546 5333 5106 4893 5440 5000 116 1590 500 3290 5 1 23204527 1132 168.28 1.61 12 0.73 29.00 3038.00 13150 20240131 -62.89 3630 20240805 34.44 13150 -62.89 20240131 3630 34.44 20240805 13150 -62.89 20240131 3630 34.44 20240805 0.83 N 124500 500 116 억 400768 N N 0 N 00 N
12 20241209 140808 57 100.00 KOSDAQ N N N N N 4905 -415 5 -7.80 738535515 147464 114.88 5090 5400 4880 6910 3730 5320 5008.24 1.73 0 3746 5773 5546 5333 5106 4893 5440 5000 116 1590 500 3290 5 1 23204527 1138 169.14 1.61 12 0.64 29.00 3038.00 13150 20240131 -62.70 3630 20240805 35.12 13150 -62.70 20240131 3630 35.12 20240805 13150 -62.70 20240131 3630 35.12 20240805 0.83 N 124500 500 116 억 400768 N N 0 N 00 N