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
127710/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
20241210,160812,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1490,47,2,3.26,96864526,65523,156.71,1418,1499,1418,1875,1011,1443,1478.33,0.09,1137,1137,1491,1467,1444,1420,1397,1455,1408,175,432,500,1030,1,1,34904082,520,-2.22,0.31,12,0.19,-672.00,4839.00,1568,20240326,-4.97,960,20240805,55.21,1568,-4.97,20240326,960,55.21,20240805,1568,-4.97,20240326,960,55.21,20240805,0.00,N,127710,500,174 억,,9094,N,N,0,N,00,N
20241210,150812,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1486,43,2,2.98,89213959,60375,144.40,1418,1499,1418,1875,1011,1443,1477.66,0.09,1067,1067,1491,1467,1444,1420,1397,1455,1408,175,432,500,1030,1,1,34904082,519,-2.21,0.31,12,0.17,-672.00,4839.00,1568,20240326,-5.23,960,20240805,54.79,1568,-5.23,20240326,960,54.79,20240805,1568,-5.23,20240326,960,54.79,20240805,0.00,N,127710,500,174 억,,9024,N,N,0,N,00,N
20241210,140813,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1498,55,2,3.81,81375288,55142,131.88,1418,1499,1418,1875,1011,1443,1475.74,0.08,869,869,1491,1467,1444,1420,1397,1455,1408,175,432,500,1030,1,1,34904082,523,-2.23,0.31,12,0.16,-672.00,4839.00,1568,20240326,-4.46,960,20240805,56.04,1568,-4.46,20240326,960,56.04,20240805,1568,-4.46,20240326,960,56.04,20240805,0.00,N,127710,500,174 억,,8826,N,N,0,N,00,N
20241210,130812,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1480,37,2,2.56,48317347,32940,78.78,1418,1489,1418,1875,1011,1443,1466.83,0.08,-65,-65,1491,1467,1444,1420,1397,1455,1408,175,432,500,1030,1,1,34904082,517,-2.20,0.31,12,0.09,-672.00,4839.00,1568,20240326,-5.61,960,20240805,54.17,1568,-5.61,20240326,960,54.17,20240805,1568,-5.61,20240326,960,54.17,20240805,0.00,N,127710,500,174 억,,7892,N,N,0,N,00,N
20241210,120812,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1470,27,2,1.87,42578309,29047,69.47,1418,1489,1418,1875,1011,1443,1465.84,0.07,-159,-159,1491,1467,1444,1420,1397,1455,1408,175,432,500,1030,1,1,34904082,513,-2.19,0.30,12,0.08,-672.00,4839.00,1568,20240326,-6.25,960,20240805,53.12,1568,-6.25,20240326,960,53.12,20240805,1568,-6.25,20240326,960,53.12,20240805,0.00,N,127710,500,174 억,,7798,N,N,0,N,00,N
20241210,110811,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1473,30,2,2.08,36751986,25087,60.00,1418,1489,1418,1875,1011,1443,1464.98,0.07,-158,-158,1491,1467,1444,1420,1397,1455,1408,175,432,500,1030,1,1,34904082,514,-2.19,0.30,12,0.07,-672.00,4839.00,1568,20240326,-6.06,960,20240805,53.44,1568,-6.06,20240326,960,53.44,20240805,1568,-6.06,20240326,960,53.44,20240805,0.00,N,127710,500,174 억,,7799,N,N,0,N,00,N
20241210,100812,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1470,27,2,1.87,27504909,18780,44.92,1418,1489,1418,1875,1011,1443,1464.59,0.07,-166,-166,1491,1467,1444,1420,1397,1455,1408,175,432,500,1030,1,1,34904082,513,-2.19,0.30,12,0.05,-672.00,4839.00,1568,20240326,-6.25,960,20240805,53.12,1568,-6.25,20240326,960,53.12,20240805,1568,-6.25,20240326,960,53.12,20240805,0.00,N,127710,500,174 억,,7791,N,N,0,N,00,N
20241210,090817,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1441,-2,5,-0.14,1044571,731,1.75,1418,1443,1418,1875,1011,1443,1428.96,0.08,-43,30,1491,1467,1444,1420,1397,1455,1408,175,432,500,1030,1,1,34904082,503,-2.14,0.30,12,0.00,-672.00,4839.00,1568,20240326,-8.10,960,20240805,50.10,1568,-8.10,20240326,960,50.10,20240805,1568,-8.10,20240326,960,50.10,20240805,0.00,N,127710,500,174 억,,7914,N,N,0,N,00,N
20241209,160809,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1443,-27,5,-1.84,56598434,38810,74.18,1450,1468,1421,1911,1029,1470,1459.05,0.08,-192,-192,1506,1487,1462,1443,1418,1475,1431,175,441,500,1050,1,1,34904082,504,-2.15,0.30,12,0.11,-672.00,4839.00,1568,20240326,-7.97,960,20240805,50.31,1568,-7.97,20240326,960,50.31,20240805,1568,-7.97,20240326,960,50.31,20240805,0.00,N,127710,500,174 억,,7957,N,N,0,N,00,N
20241209,150809,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1463,-7,5,-0.48,53123184,36406,69.59,1450,1468,1421,1911,1029,1470,1459.19,0.08,-161,-161,1506,1487,1462,1443,1418,1475,1431,175,441,500,1050,1,1,34904082,511,-2.18,0.30,12,0.10,-672.00,4839.00,1568,20240326,-6.70,960,20240805,52.40,1568,-6.70,20240326,960,52.40,20240805,1568,-6.70,20240326,960,52.40,20240805,0.00,N,127710,500,174 억,,7988,N,N,0,N,00,N
20241209,140811,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1465,-5,5,-0.34,48825092,33468,63.97,1450,1468,1421,1911,1029,1470,1458.86,0.08,-181,-181,1506,1487,1462,1443,1418,1475,1431,175,441,500,1050,1,1,34904082,511,-2.18,0.30,12,0.10,-672.00,4839.00,1568,20240326,-6.57,960,20240805,52.60,1568,-6.57,20240326,960,52.60,20240805,1568,-6.57,20240326,960,52.60,20240805,0.00,N,127710,500,174 억,,7968,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 160812 57 100.00 KOSDAQ N N N N N 1490 47 2 3.26 96864526 65523 156.71 1418 1499 1418 1875 1011 1443 1478.33 0.09 1137 1137 1491 1467 1444 1420 1397 1455 1408 175 432 500 1030 1 1 34904082 520 -2.22 0.31 12 0.19 -672.00 4839.00 1568 20240326 -4.97 960 20240805 55.21 1568 -4.97 20240326 960 55.21 20240805 1568 -4.97 20240326 960 55.21 20240805 0.00 N 127710 500 174 억 9094 N N 0 N 00 N
3 20241210 150812 57 100.00 KOSDAQ N N N N N 1486 43 2 2.98 89213959 60375 144.40 1418 1499 1418 1875 1011 1443 1477.66 0.09 1067 1067 1491 1467 1444 1420 1397 1455 1408 175 432 500 1030 1 1 34904082 519 -2.21 0.31 12 0.17 -672.00 4839.00 1568 20240326 -5.23 960 20240805 54.79 1568 -5.23 20240326 960 54.79 20240805 1568 -5.23 20240326 960 54.79 20240805 0.00 N 127710 500 174 억 9024 N N 0 N 00 N
4 20241210 140813 57 100.00 KOSDAQ N N N N N 1498 55 2 3.81 81375288 55142 131.88 1418 1499 1418 1875 1011 1443 1475.74 0.08 869 869 1491 1467 1444 1420 1397 1455 1408 175 432 500 1030 1 1 34904082 523 -2.23 0.31 12 0.16 -672.00 4839.00 1568 20240326 -4.46 960 20240805 56.04 1568 -4.46 20240326 960 56.04 20240805 1568 -4.46 20240326 960 56.04 20240805 0.00 N 127710 500 174 억 8826 N N 0 N 00 N
5 20241210 130812 57 100.00 KOSDAQ N N N N N 1480 37 2 2.56 48317347 32940 78.78 1418 1489 1418 1875 1011 1443 1466.83 0.08 -65 -65 1491 1467 1444 1420 1397 1455 1408 175 432 500 1030 1 1 34904082 517 -2.20 0.31 12 0.09 -672.00 4839.00 1568 20240326 -5.61 960 20240805 54.17 1568 -5.61 20240326 960 54.17 20240805 1568 -5.61 20240326 960 54.17 20240805 0.00 N 127710 500 174 억 7892 N N 0 N 00 N
6 20241210 120812 57 100.00 KOSDAQ N N N N N 1470 27 2 1.87 42578309 29047 69.47 1418 1489 1418 1875 1011 1443 1465.84 0.07 -159 -159 1491 1467 1444 1420 1397 1455 1408 175 432 500 1030 1 1 34904082 513 -2.19 0.30 12 0.08 -672.00 4839.00 1568 20240326 -6.25 960 20240805 53.12 1568 -6.25 20240326 960 53.12 20240805 1568 -6.25 20240326 960 53.12 20240805 0.00 N 127710 500 174 억 7798 N N 0 N 00 N
7 20241210 110811 57 100.00 KOSDAQ N N N N N 1473 30 2 2.08 36751986 25087 60.00 1418 1489 1418 1875 1011 1443 1464.98 0.07 -158 -158 1491 1467 1444 1420 1397 1455 1408 175 432 500 1030 1 1 34904082 514 -2.19 0.30 12 0.07 -672.00 4839.00 1568 20240326 -6.06 960 20240805 53.44 1568 -6.06 20240326 960 53.44 20240805 1568 -6.06 20240326 960 53.44 20240805 0.00 N 127710 500 174 억 7799 N N 0 N 00 N
8 20241210 100812 57 100.00 KOSDAQ N N N N N 1470 27 2 1.87 27504909 18780 44.92 1418 1489 1418 1875 1011 1443 1464.59 0.07 -166 -166 1491 1467 1444 1420 1397 1455 1408 175 432 500 1030 1 1 34904082 513 -2.19 0.30 12 0.05 -672.00 4839.00 1568 20240326 -6.25 960 20240805 53.12 1568 -6.25 20240326 960 53.12 20240805 1568 -6.25 20240326 960 53.12 20240805 0.00 N 127710 500 174 억 7791 N N 0 N 00 N
9 20241210 090817 57 100.00 KOSDAQ N N N N N 1441 -2 5 -0.14 1044571 731 1.75 1418 1443 1418 1875 1011 1443 1428.96 0.08 -43 30 1491 1467 1444 1420 1397 1455 1408 175 432 500 1030 1 1 34904082 503 -2.14 0.30 12 0.00 -672.00 4839.00 1568 20240326 -8.10 960 20240805 50.10 1568 -8.10 20240326 960 50.10 20240805 1568 -8.10 20240326 960 50.10 20240805 0.00 N 127710 500 174 억 7914 N N 0 N 00 N
10 20241209 160809 57 100.00 KOSDAQ N N N N N 1443 -27 5 -1.84 56598434 38810 74.18 1450 1468 1421 1911 1029 1470 1459.05 0.08 -192 -192 1506 1487 1462 1443 1418 1475 1431 175 441 500 1050 1 1 34904082 504 -2.15 0.30 12 0.11 -672.00 4839.00 1568 20240326 -7.97 960 20240805 50.31 1568 -7.97 20240326 960 50.31 20240805 1568 -7.97 20240326 960 50.31 20240805 0.00 N 127710 500 174 억 7957 N N 0 N 00 N
11 20241209 150809 57 100.00 KOSDAQ N N N N N 1463 -7 5 -0.48 53123184 36406 69.59 1450 1468 1421 1911 1029 1470 1459.19 0.08 -161 -161 1506 1487 1462 1443 1418 1475 1431 175 441 500 1050 1 1 34904082 511 -2.18 0.30 12 0.10 -672.00 4839.00 1568 20240326 -6.70 960 20240805 52.40 1568 -6.70 20240326 960 52.40 20240805 1568 -6.70 20240326 960 52.40 20240805 0.00 N 127710 500 174 억 7988 N N 0 N 00 N
12 20241209 140811 57 100.00 KOSDAQ N N N N N 1465 -5 5 -0.34 48825092 33468 63.97 1450 1468 1421 1911 1029 1470 1458.86 0.08 -181 -181 1506 1487 1462 1443 1418 1475 1431 175 441 500 1050 1 1 34904082 511 -2.18 0.30 12 0.10 -672.00 4839.00 1568 20240326 -6.57 960 20240805 52.60 1568 -6.57 20240326 960 52.60 20240805 1568 -6.57 20240326 960 52.60 20240805 0.00 N 127710 500 174 억 7968 N N 0 N 00 N