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
131090/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
20241210,160816,57,100.00,KOSDAQ,,,N,N,N,N, ,N,796,13,2,1.66,79470589,99785,110.05,784,803,784,1017,549,783,796.42,1.90,0,2872,835,809,794,768,753,801,760,44,234,100,570,1,1,44000000,350,6.03,0.71,12,0.23,132.00,1123.00,1040,20231220,-23.46,754,20240805,5.57,1039,-23.39,20240111,754,5.57,20240805,1040,-23.46,20231220,754,5.57,20240805,0.04,N,131090,100,44 억,,834585,N,N,0,N,00,N
20241210,150816,57,100.00,KOSDAQ,,,N,N,N,N, ,N,798,15,2,1.92,73796018,92657,102.19,784,803,784,1017,549,783,796.44,1.90,0,2872,835,809,794,768,753,801,760,44,234,100,570,1,1,44000000,351,6.05,0.71,12,0.21,132.00,1123.00,1040,20231220,-23.27,754,20240805,5.84,1039,-23.20,20240111,754,5.84,20240805,1040,-23.27,20231220,754,5.84,20240805,0.04,N,131090,100,44 억,,834585,N,N,0,N,00,N
20241210,140816,57,100.00,KOSDAQ,,,N,N,N,N, ,N,800,17,2,2.17,68775103,86371,95.26,784,803,784,1017,549,783,796.28,1.90,0,2694,835,809,794,768,753,801,760,44,234,100,570,1,1,44000000,352,6.06,0.71,12,0.20,132.00,1123.00,1040,20231220,-23.08,754,20240805,6.10,1039,-23.00,20240111,754,6.10,20240805,1040,-23.08,20231220,754,6.10,20240805,0.04,N,131090,100,44 억,,834585,N,N,0,N,00,N
20241210,130816,57,100.00,KOSDAQ,,,N,N,N,N, ,N,796,13,2,1.66,52406757,65872,72.65,784,803,784,1017,549,783,795.58,1.90,0,1707,835,809,794,768,753,801,760,44,234,100,570,1,1,44000000,350,6.03,0.71,12,0.15,132.00,1123.00,1040,20231220,-23.46,754,20240805,5.57,1039,-23.39,20240111,754,5.57,20240805,1040,-23.46,20231220,754,5.57,20240805,0.04,N,131090,100,44 억,,834585,N,N,0,N,00,N
20241210,120816,57,100.00,KOSDAQ,,,N,N,N,N, ,N,796,13,2,1.66,39565634,49727,54.84,784,803,784,1017,549,783,795.66,1.90,0,1523,835,809,794,768,753,801,760,44,234,100,570,1,1,44000000,350,6.03,0.71,12,0.11,132.00,1123.00,1040,20231220,-23.46,754,20240805,5.57,1039,-23.39,20240111,754,5.57,20240805,1040,-23.46,20231220,754,5.57,20240805,0.04,N,131090,100,44 억,,834585,N,N,0,N,00,N
20241210,110815,57,100.00,KOSDAQ,,,N,N,N,N, ,N,794,11,2,1.40,31797333,39967,44.08,784,803,784,1017,549,783,795.59,1.90,0,333,835,809,794,768,753,801,760,44,234,100,570,1,1,44000000,349,6.02,0.71,12,0.09,132.00,1123.00,1040,20231220,-23.65,754,20240805,5.31,1039,-23.58,20240111,754,5.31,20240805,1040,-23.65,20231220,754,5.31,20240805,0.04,N,131090,100,44 억,,834585,N,N,0,N,00,N
20241210,100816,57,100.00,KOSDAQ,,,N,N,N,N, ,N,800,17,2,2.17,15298771,19191,21.17,784,803,784,1017,549,783,797.18,1.90,0,171,835,809,794,768,753,801,760,44,234,100,570,1,1,44000000,352,6.06,0.71,12,0.04,132.00,1123.00,1040,20231220,-23.08,754,20240805,6.10,1039,-23.00,20240111,754,6.10,20240805,1040,-23.08,20231220,754,6.10,20240805,0.04,N,131090,100,44 억,,834585,N,N,0,N,00,N
20241210,090821,57,100.00,KOSDAQ,,,N,N,N,N, ,N,798,15,2,1.92,676282,856,0.94,784,803,784,1017,549,783,790.05,1.90,0,-189,835,809,794,768,753,801,760,44,234,100,570,1,1,44000000,351,6.05,0.71,12,0.00,132.00,1123.00,1040,20231220,-23.27,754,20240805,5.84,1039,-23.20,20240111,754,5.84,20240805,1040,-23.27,20231220,754,5.84,20240805,0.04,N,131090,100,44 억,,834585,N,N,0,N,00,N
20241209,160813,57,100.00,KOSDAQ,,,N,N,N,N, ,N,783,-57,5,-6.79,72264713,90670,85.17,812,820,779,1092,588,840,797.01,1.90,0,-1199,876,857,839,820,802,849,812,44,252,100,620,1,1,44000000,345,5.93,0.70,12,0.21,132.00,1123.00,1040,20231220,-24.71,754,20240805,3.85,1039,-24.64,20240111,754,3.85,20240805,1040,-24.71,20231220,754,3.85,20240805,0.04,N,131090,100,44 억,,835469,N,N,0,N,00,N
20241209,150813,57,100.00,KOSDAQ,,,N,N,N,N, ,N,784,-56,5,-6.67,66237586,82959,77.93,812,820,783,1092,588,840,798.44,1.90,0,-871,876,857,839,820,802,849,812,44,252,100,620,1,1,44000000,345,5.94,0.70,12,0.19,132.00,1123.00,1040,20231220,-24.62,754,20240805,3.98,1039,-24.54,20240111,754,3.98,20240805,1040,-24.62,20231220,754,3.98,20240805,0.04,N,131090,100,44 억,,835469,N,N,0,N,00,N
20241209,140815,57,100.00,KOSDAQ,,,N,N,N,N, ,N,789,-51,5,-6.07,57774253,72199,67.82,812,820,787,1092,588,840,800.21,1.90,0,-438,876,857,839,820,802,849,812,44,252,100,620,1,1,44000000,347,5.98,0.70,12,0.16,132.00,1123.00,1040,20231220,-24.13,754,20240805,4.64,1039,-24.06,20240111,754,4.64,20240805,1040,-24.13,20231220,754,4.64,20240805,0.04,N,131090,100,44 억,,835469,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 160816 57 100.00 KOSDAQ N N N N N 796 13 2 1.66 79470589 99785 110.05 784 803 784 1017 549 783 796.42 1.90 0 2872 835 809 794 768 753 801 760 44 234 100 570 1 1 44000000 350 6.03 0.71 12 0.23 132.00 1123.00 1040 20231220 -23.46 754 20240805 5.57 1039 -23.39 20240111 754 5.57 20240805 1040 -23.46 20231220 754 5.57 20240805 0.04 N 131090 100 44 억 834585 N N 0 N 00 N
3 20241210 150816 57 100.00 KOSDAQ N N N N N 798 15 2 1.92 73796018 92657 102.19 784 803 784 1017 549 783 796.44 1.90 0 2872 835 809 794 768 753 801 760 44 234 100 570 1 1 44000000 351 6.05 0.71 12 0.21 132.00 1123.00 1040 20231220 -23.27 754 20240805 5.84 1039 -23.20 20240111 754 5.84 20240805 1040 -23.27 20231220 754 5.84 20240805 0.04 N 131090 100 44 억 834585 N N 0 N 00 N
4 20241210 140816 57 100.00 KOSDAQ N N N N N 800 17 2 2.17 68775103 86371 95.26 784 803 784 1017 549 783 796.28 1.90 0 2694 835 809 794 768 753 801 760 44 234 100 570 1 1 44000000 352 6.06 0.71 12 0.20 132.00 1123.00 1040 20231220 -23.08 754 20240805 6.10 1039 -23.00 20240111 754 6.10 20240805 1040 -23.08 20231220 754 6.10 20240805 0.04 N 131090 100 44 억 834585 N N 0 N 00 N
5 20241210 130816 57 100.00 KOSDAQ N N N N N 796 13 2 1.66 52406757 65872 72.65 784 803 784 1017 549 783 795.58 1.90 0 1707 835 809 794 768 753 801 760 44 234 100 570 1 1 44000000 350 6.03 0.71 12 0.15 132.00 1123.00 1040 20231220 -23.46 754 20240805 5.57 1039 -23.39 20240111 754 5.57 20240805 1040 -23.46 20231220 754 5.57 20240805 0.04 N 131090 100 44 억 834585 N N 0 N 00 N
6 20241210 120816 57 100.00 KOSDAQ N N N N N 796 13 2 1.66 39565634 49727 54.84 784 803 784 1017 549 783 795.66 1.90 0 1523 835 809 794 768 753 801 760 44 234 100 570 1 1 44000000 350 6.03 0.71 12 0.11 132.00 1123.00 1040 20231220 -23.46 754 20240805 5.57 1039 -23.39 20240111 754 5.57 20240805 1040 -23.46 20231220 754 5.57 20240805 0.04 N 131090 100 44 억 834585 N N 0 N 00 N
7 20241210 110815 57 100.00 KOSDAQ N N N N N 794 11 2 1.40 31797333 39967 44.08 784 803 784 1017 549 783 795.59 1.90 0 333 835 809 794 768 753 801 760 44 234 100 570 1 1 44000000 349 6.02 0.71 12 0.09 132.00 1123.00 1040 20231220 -23.65 754 20240805 5.31 1039 -23.58 20240111 754 5.31 20240805 1040 -23.65 20231220 754 5.31 20240805 0.04 N 131090 100 44 억 834585 N N 0 N 00 N
8 20241210 100816 57 100.00 KOSDAQ N N N N N 800 17 2 2.17 15298771 19191 21.17 784 803 784 1017 549 783 797.18 1.90 0 171 835 809 794 768 753 801 760 44 234 100 570 1 1 44000000 352 6.06 0.71 12 0.04 132.00 1123.00 1040 20231220 -23.08 754 20240805 6.10 1039 -23.00 20240111 754 6.10 20240805 1040 -23.08 20231220 754 6.10 20240805 0.04 N 131090 100 44 억 834585 N N 0 N 00 N
9 20241210 090821 57 100.00 KOSDAQ N N N N N 798 15 2 1.92 676282 856 0.94 784 803 784 1017 549 783 790.05 1.90 0 -189 835 809 794 768 753 801 760 44 234 100 570 1 1 44000000 351 6.05 0.71 12 0.00 132.00 1123.00 1040 20231220 -23.27 754 20240805 5.84 1039 -23.20 20240111 754 5.84 20240805 1040 -23.27 20231220 754 5.84 20240805 0.04 N 131090 100 44 억 834585 N N 0 N 00 N
10 20241209 160813 57 100.00 KOSDAQ N N N N N 783 -57 5 -6.79 72264713 90670 85.17 812 820 779 1092 588 840 797.01 1.90 0 -1199 876 857 839 820 802 849 812 44 252 100 620 1 1 44000000 345 5.93 0.70 12 0.21 132.00 1123.00 1040 20231220 -24.71 754 20240805 3.85 1039 -24.64 20240111 754 3.85 20240805 1040 -24.71 20231220 754 3.85 20240805 0.04 N 131090 100 44 억 835469 N N 0 N 00 N
11 20241209 150813 57 100.00 KOSDAQ N N N N N 784 -56 5 -6.67 66237586 82959 77.93 812 820 783 1092 588 840 798.44 1.90 0 -871 876 857 839 820 802 849 812 44 252 100 620 1 1 44000000 345 5.94 0.70 12 0.19 132.00 1123.00 1040 20231220 -24.62 754 20240805 3.98 1039 -24.54 20240111 754 3.98 20240805 1040 -24.62 20231220 754 3.98 20240805 0.04 N 131090 100 44 억 835469 N N 0 N 00 N
12 20241209 140815 57 100.00 KOSDAQ N N N N N 789 -51 5 -6.07 57774253 72199 67.82 812 820 787 1092 588 840 800.21 1.90 0 -438 876 857 839 820 802 849 812 44 252 100 620 1 1 44000000 347 5.98 0.70 12 0.16 132.00 1123.00 1040 20231220 -24.13 754 20240805 4.64 1039 -24.06 20240111 754 4.64 20240805 1040 -24.13 20231220 754 4.64 20240805 0.04 N 131090 100 44 억 835469 N N 0 N 00 N