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
227100/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
20241210,160945,57,100.00,KOSDAQ,,,N,N,N,N, ,N,773,2,2,0.26,256389460,326635,83.92,772,818,765,1002,540,771,784.98,0.65,0,37621,959,865,816,722,673,840,697,121,231,500,520,1,1,24134182,187,-0.30,0.75,12,1.35,-2570.00,1030.00,4600,20231228,-83.20,482,20240828,60.37,3975,-80.55,20240105,482,60.37,20240828,4600,-83.20,20231228,482,60.37,20240828,0.00,N,227100,500,120 억,,157879,N,N,0,N,00,N
20241210,150948,57,100.00,KOSDAQ,,,N,N,N,N, ,N,775,4,2,0.52,228906382,290944,74.75,772,818,766,1002,540,771,786.77,0.65,0,37751,959,865,816,722,673,840,697,121,231,500,520,1,1,24134182,187,-0.30,0.75,12,1.21,-2570.00,1030.00,4600,20231228,-83.15,482,20240828,60.79,3975,-80.50,20240105,482,60.79,20240828,4600,-83.15,20231228,482,60.79,20240828,0.00,N,227100,500,120 억,,157879,N,N,0,N,00,N
20241210,140948,57,100.00,KOSDAQ,,,N,N,N,N, ,N,789,18,2,2.33,206857510,262435,67.42,772,818,771,1002,540,771,788.22,0.65,0,43311,959,865,816,722,673,840,697,121,231,500,520,1,1,24134182,190,-0.31,0.77,12,1.09,-2570.00,1030.00,4600,20231228,-82.85,482,20240828,63.69,3975,-80.15,20240105,482,63.69,20240828,4600,-82.85,20231228,482,63.69,20240828,0.00,N,227100,500,120 억,,157879,N,N,0,N,00,N
20241210,130948,57,100.00,KOSDAQ,,,N,N,N,N, ,N,796,25,2,3.24,181310416,229852,59.05,772,818,771,1002,540,771,788.81,0.65,0,38855,959,865,816,722,673,840,697,121,231,500,520,1,1,24134182,192,-0.31,0.77,12,0.95,-2570.00,1030.00,4600,20231228,-82.70,482,20240828,65.15,3975,-79.97,20240105,482,65.15,20240828,4600,-82.70,20231228,482,65.15,20240828,0.00,N,227100,500,120 억,,157879,N,N,0,N,00,N
20241210,120947,57,100.00,KOSDAQ,,,N,N,N,N, ,N,807,36,2,4.67,140306748,177980,45.73,772,818,771,1002,540,771,788.33,0.65,0,32780,959,865,816,722,673,840,697,121,231,500,520,1,1,24134182,195,-0.31,0.78,12,0.74,-2570.00,1030.00,4600,20231228,-82.46,482,20240828,67.43,3975,-79.70,20240105,482,67.43,20240828,4600,-82.46,20231228,482,67.43,20240828,0.00,N,227100,500,120 억,,157879,N,N,0,N,00,N
20241210,110947,57,100.00,KOSDAQ,,,N,N,N,N, ,N,815,44,2,5.71,131880915,167549,43.05,772,815,771,1002,540,771,787.12,0.65,0,32083,959,865,816,722,673,840,697,121,231,500,520,1,1,24134182,197,-0.32,0.79,12,0.69,-2570.00,1030.00,4600,20231228,-82.28,482,20240828,69.09,3975,-79.50,20240105,482,69.09,20240828,4600,-82.28,20231228,482,69.09,20240828,0.00,N,227100,500,120 억,,157879,N,N,0,N,00,N
20241210,100948,57,100.00,KOSDAQ,,,N,N,N,N, ,N,781,10,2,1.30,76368663,98039,25.19,772,798,771,1002,540,771,778.96,0.65,0,4843,959,865,816,722,673,840,697,121,231,500,520,1,1,24134182,188,-0.30,0.76,12,0.41,-2570.00,1030.00,4600,20231228,-83.02,482,20240828,62.03,3975,-80.35,20240105,482,62.03,20240828,4600,-83.02,20231228,482,62.03,20240828,0.00,N,227100,500,120 억,,157879,N,N,0,N,00,N
20241210,090954,57,100.00,KOSDAQ,,,N,N,N,N, ,N,797,26,2,3.37,9953634,12715,3.27,772,798,772,1002,540,771,782.83,0.65,0,2632,959,865,816,722,673,840,697,121,231,500,520,1,1,24134182,192,-0.31,0.77,12,0.05,-2570.00,1030.00,4600,20231228,-82.67,482,20240828,65.35,3975,-79.95,20240105,482,65.35,20240828,4600,-82.67,20231228,482,65.35,20240828,0.00,N,227100,500,120 억,,157879,N,N,0,N,00,N
20241209,160944,57,100.00,KOSDAQ,,,N,N,N,N, ,N,771,-139,5,-15.27,308782019,385736,111.39,881,910,767,1183,637,910,800.80,0.25,0,96788,1012,960,935,883,858,948,871,121,273,500,610,1,1,24134182,186,-0.30,0.75,12,1.60,-2570.00,1030.00,4600,20231228,-83.24,482,20240828,59.96,3975,-80.60,20240105,482,59.96,20240828,4600,-83.24,20231228,482,59.96,20240828,0.00,N,227100,500,120 억,,60997,N,N,0,N,00,N
20241209,150945,57,100.00,KOSDAQ,,,N,N,N,N, ,N,789,-121,5,-13.30,299306588,373502,107.85,881,910,767,1183,637,910,801.35,0.25,0,96318,1012,960,935,883,858,948,871,121,273,500,610,1,1,24134182,190,-0.31,0.77,12,1.55,-2570.00,1030.00,4600,20231228,-82.85,482,20240828,63.69,3975,-80.15,20240105,482,63.69,20240828,4600,-82.85,20231228,482,63.69,20240828,0.00,N,227100,500,120 억,,60997,N,N,0,N,00,N
20241209,140947,57,100.00,KOSDAQ,,,N,N,N,N, ,N,780,-130,5,-14.29,268955902,334861,96.70,881,910,767,1183,637,910,803.19,0.25,0,81862,1012,960,935,883,858,948,871,121,273,500,610,1,1,24134182,188,-0.30,0.76,12,1.39,-2570.00,1030.00,4600,20231228,-83.04,482,20240828,61.83,3975,-80.38,20240105,482,61.83,20240828,4600,-83.04,20231228,482,61.83,20240828,0.00,N,227100,500,120 억,,60997,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 160945 57 100.00 KOSDAQ N N N N N 773 2 2 0.26 256389460 326635 83.92 772 818 765 1002 540 771 784.98 0.65 0 37621 959 865 816 722 673 840 697 121 231 500 520 1 1 24134182 187 -0.30 0.75 12 1.35 -2570.00 1030.00 4600 20231228 -83.20 482 20240828 60.37 3975 -80.55 20240105 482 60.37 20240828 4600 -83.20 20231228 482 60.37 20240828 0.00 N 227100 500 120 억 157879 N N 0 N 00 N
3 20241210 150948 57 100.00 KOSDAQ N N N N N 775 4 2 0.52 228906382 290944 74.75 772 818 766 1002 540 771 786.77 0.65 0 37751 959 865 816 722 673 840 697 121 231 500 520 1 1 24134182 187 -0.30 0.75 12 1.21 -2570.00 1030.00 4600 20231228 -83.15 482 20240828 60.79 3975 -80.50 20240105 482 60.79 20240828 4600 -83.15 20231228 482 60.79 20240828 0.00 N 227100 500 120 억 157879 N N 0 N 00 N
4 20241210 140948 57 100.00 KOSDAQ N N N N N 789 18 2 2.33 206857510 262435 67.42 772 818 771 1002 540 771 788.22 0.65 0 43311 959 865 816 722 673 840 697 121 231 500 520 1 1 24134182 190 -0.31 0.77 12 1.09 -2570.00 1030.00 4600 20231228 -82.85 482 20240828 63.69 3975 -80.15 20240105 482 63.69 20240828 4600 -82.85 20231228 482 63.69 20240828 0.00 N 227100 500 120 억 157879 N N 0 N 00 N
5 20241210 130948 57 100.00 KOSDAQ N N N N N 796 25 2 3.24 181310416 229852 59.05 772 818 771 1002 540 771 788.81 0.65 0 38855 959 865 816 722 673 840 697 121 231 500 520 1 1 24134182 192 -0.31 0.77 12 0.95 -2570.00 1030.00 4600 20231228 -82.70 482 20240828 65.15 3975 -79.97 20240105 482 65.15 20240828 4600 -82.70 20231228 482 65.15 20240828 0.00 N 227100 500 120 억 157879 N N 0 N 00 N
6 20241210 120947 57 100.00 KOSDAQ N N N N N 807 36 2 4.67 140306748 177980 45.73 772 818 771 1002 540 771 788.33 0.65 0 32780 959 865 816 722 673 840 697 121 231 500 520 1 1 24134182 195 -0.31 0.78 12 0.74 -2570.00 1030.00 4600 20231228 -82.46 482 20240828 67.43 3975 -79.70 20240105 482 67.43 20240828 4600 -82.46 20231228 482 67.43 20240828 0.00 N 227100 500 120 억 157879 N N 0 N 00 N
7 20241210 110947 57 100.00 KOSDAQ N N N N N 815 44 2 5.71 131880915 167549 43.05 772 815 771 1002 540 771 787.12 0.65 0 32083 959 865 816 722 673 840 697 121 231 500 520 1 1 24134182 197 -0.32 0.79 12 0.69 -2570.00 1030.00 4600 20231228 -82.28 482 20240828 69.09 3975 -79.50 20240105 482 69.09 20240828 4600 -82.28 20231228 482 69.09 20240828 0.00 N 227100 500 120 억 157879 N N 0 N 00 N
8 20241210 100948 57 100.00 KOSDAQ N N N N N 781 10 2 1.30 76368663 98039 25.19 772 798 771 1002 540 771 778.96 0.65 0 4843 959 865 816 722 673 840 697 121 231 500 520 1 1 24134182 188 -0.30 0.76 12 0.41 -2570.00 1030.00 4600 20231228 -83.02 482 20240828 62.03 3975 -80.35 20240105 482 62.03 20240828 4600 -83.02 20231228 482 62.03 20240828 0.00 N 227100 500 120 억 157879 N N 0 N 00 N
9 20241210 090954 57 100.00 KOSDAQ N N N N N 797 26 2 3.37 9953634 12715 3.27 772 798 772 1002 540 771 782.83 0.65 0 2632 959 865 816 722 673 840 697 121 231 500 520 1 1 24134182 192 -0.31 0.77 12 0.05 -2570.00 1030.00 4600 20231228 -82.67 482 20240828 65.35 3975 -79.95 20240105 482 65.35 20240828 4600 -82.67 20231228 482 65.35 20240828 0.00 N 227100 500 120 억 157879 N N 0 N 00 N
10 20241209 160944 57 100.00 KOSDAQ N N N N N 771 -139 5 -15.27 308782019 385736 111.39 881 910 767 1183 637 910 800.80 0.25 0 96788 1012 960 935 883 858 948 871 121 273 500 610 1 1 24134182 186 -0.30 0.75 12 1.60 -2570.00 1030.00 4600 20231228 -83.24 482 20240828 59.96 3975 -80.60 20240105 482 59.96 20240828 4600 -83.24 20231228 482 59.96 20240828 0.00 N 227100 500 120 억 60997 N N 0 N 00 N
11 20241209 150945 57 100.00 KOSDAQ N N N N N 789 -121 5 -13.30 299306588 373502 107.85 881 910 767 1183 637 910 801.35 0.25 0 96318 1012 960 935 883 858 948 871 121 273 500 610 1 1 24134182 190 -0.31 0.77 12 1.55 -2570.00 1030.00 4600 20231228 -82.85 482 20240828 63.69 3975 -80.15 20240105 482 63.69 20240828 4600 -82.85 20231228 482 63.69 20240828 0.00 N 227100 500 120 억 60997 N N 0 N 00 N
12 20241209 140947 57 100.00 KOSDAQ N N N N N 780 -130 5 -14.29 268955902 334861 96.70 881 910 767 1183 637 910 803.19 0.25 0 81862 1012 960 935 883 858 948 871 121 273 500 610 1 1 24134182 188 -0.30 0.76 12 1.39 -2570.00 1030.00 4600 20231228 -83.04 482 20240828 61.83 3975 -80.38 20240105 482 61.83 20240828 4600 -83.04 20231228 482 61.83 20240828 0.00 N 227100 500 120 억 60997 N N 0 N 00 N