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
258790/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
20241210,161014,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1245,287,1,29.96,3785241561,3245832,478.07,1007,1245,989,1245,671,958,1166.30,0.34,0,-24529,1056,1006,933,883,810,1032,909,25,287,100,630,1,1,24991284,311,-5.34,2.33,12,12.99,-233.00,534.00,1787,20240119,-30.33,835,20241121,49.10,1787,-30.33,20240119,835,49.10,20241121,1787,-30.33,20240119,835,49.10,20241121,0.01,N,258790,100,24 억,,84758,N,N,0,N,00,N
20241210,151017,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1245,287,1,29.96,3779326566,3241081,477.37,1007,1245,989,1245,671,958,1166.19,0.34,0,-24461,1056,1006,933,883,810,1032,909,25,287,100,630,1,1,24991284,311,-5.34,2.33,12,12.97,-233.00,534.00,1787,20240119,-30.33,835,20241121,49.10,1787,-30.33,20240119,835,49.10,20241121,1787,-30.33,20240119,835,49.10,20241121,0.01,N,258790,100,24 억,,84758,N,N,0,N,00,N
20241210,141017,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1245,287,1,29.96,3750900726,3218249,474.01,1007,1245,989,1245,671,958,1165.63,0.34,0,-24461,1056,1006,933,883,810,1032,909,25,287,100,630,1,1,24991284,311,-5.34,2.33,12,12.88,-233.00,534.00,1787,20240119,-30.33,835,20241121,49.10,1787,-30.33,20240119,835,49.10,20241121,1787,-30.33,20240119,835,49.10,20241121,0.01,N,258790,100,24 억,,84758,N,N,0,N,00,N
20241210,131018,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1164,206,2,21.50,3374049387,2910262,428.64,1007,1245,989,1245,671,958,1159.49,0.34,0,-32381,1056,1006,933,883,810,1032,909,25,287,100,630,1,1,24991284,291,-5.00,2.18,12,11.65,-233.00,534.00,1787,20240119,-34.86,835,20241121,39.40,1787,-34.86,20240119,835,39.40,20241121,1787,-34.86,20240119,835,39.40,20241121,0.01,N,258790,100,24 억,,84758,N,N,0,N,00,N
20241210,121017,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1107,149,2,15.55,2525554893,2176148,320.52,1007,1245,989,1245,671,958,1160.73,0.34,0,-29724,1056,1006,933,883,810,1032,909,25,287,100,630,1,1,24991284,277,-4.75,2.07,12,8.71,-233.00,534.00,1787,20240119,-38.05,835,20241121,32.57,1787,-38.05,20240119,835,32.57,20241121,1787,-38.05,20240119,835,32.57,20241121,0.01,N,258790,100,24 억,,84758,Y,N,0,N,00,N
20241210,111016,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1245,287,1,29.96,2054561295,1792160,263.96,1007,1245,989,1245,671,958,1146.61,0.34,0,-24455,1056,1006,933,883,810,1032,909,25,287,100,630,1,1,24991284,311,-5.34,2.33,12,7.17,-233.00,534.00,1787,20240119,-30.33,835,20241121,49.10,1787,-30.33,20240119,835,49.10,20241121,1787,-30.33,20240119,835,49.10,20241121,0.01,N,258790,100,24 억,,84758,N,N,0,N,00,N
20241210,101017,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1117,159,2,16.60,873384547,809823,119.28,1007,1129,989,1245,671,958,1078.76,0.34,0,-16195,1056,1006,933,883,810,1032,909,25,287,100,630,1,1,24991284,279,-4.79,2.09,12,3.24,-233.00,534.00,1787,20240119,-37.49,835,20241121,33.77,1787,-37.49,20240119,835,33.77,20241121,1787,-37.49,20240119,835,33.77,20241121,0.01,N,258790,100,24 억,,84758,N,N,0,N,00,N
20241210,091024,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1030,72,2,7.52,95273117,94914,13.98,1007,1044,989,1245,671,958,1004.67,0.34,0,-5338,1056,1006,933,883,810,1032,909,25,287,100,630,1,1,24991284,257,-4.42,1.93,12,0.38,-233.00,534.00,1787,20240119,-42.36,835,20241121,23.35,1787,-42.36,20240119,835,23.35,20241121,1787,-42.36,20240119,835,23.35,20241121,0.01,N,258790,100,24 억,,84758,N,N,0,N,00,N
20241209,161013,57,100.00,KOSDAQ,,,N,N,N,N, ,N,958,48,2,5.27,612749716,653564,139.81,890,983,860,1183,637,910,937.55,0.30,0,9660,992,951,898,857,804,924,830,25,273,100,600,1,1,24991284,239,-4.11,1.79,12,2.62,-233.00,534.00,1787,20240119,-46.39,835,20241121,14.73,1787,-46.39,20240119,835,14.73,20241121,1787,-46.39,20240119,835,14.73,20241121,0.02,N,258790,100,24 억,,75105,N,N,0,N,00,N
20241209,151015,57,100.00,KOSDAQ,,,N,N,N,N, ,N,946,36,2,3.96,563385156,601948,128.77,890,983,860,1183,637,910,935.94,0.30,0,326,992,951,898,857,804,924,830,25,273,100,600,1,1,24991284,236,-4.06,1.77,12,2.41,-233.00,534.00,1787,20240119,-47.06,835,20241121,13.29,1787,-47.06,20240119,835,13.29,20241121,1787,-47.06,20240119,835,13.29,20241121,0.02,N,258790,100,24 억,,75105,N,N,0,N,00,N
20241209,141015,57,100.00,KOSDAQ,,,N,N,N,N, ,N,923,13,2,1.43,463664157,495638,106.03,890,983,860,1183,637,910,935.49,0.30,0,1233,992,951,898,857,804,924,830,25,273,100,600,1,1,24991284,231,-3.96,1.73,12,1.98,-233.00,534.00,1787,20240119,-48.35,835,20241121,10.54,1787,-48.35,20240119,835,10.54,20241121,1787,-48.35,20240119,835,10.54,20241121,0.02,N,258790,100,24 억,,75105,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 161014 57 100.00 KOSDAQ N N N N N 1245 287 1 29.96 3785241561 3245832 478.07 1007 1245 989 1245 671 958 1166.30 0.34 0 -24529 1056 1006 933 883 810 1032 909 25 287 100 630 1 1 24991284 311 -5.34 2.33 12 12.99 -233.00 534.00 1787 20240119 -30.33 835 20241121 49.10 1787 -30.33 20240119 835 49.10 20241121 1787 -30.33 20240119 835 49.10 20241121 0.01 N 258790 100 24 억 84758 N N 0 N 00 N
3 20241210 151017 57 100.00 KOSDAQ N N N N N 1245 287 1 29.96 3779326566 3241081 477.37 1007 1245 989 1245 671 958 1166.19 0.34 0 -24461 1056 1006 933 883 810 1032 909 25 287 100 630 1 1 24991284 311 -5.34 2.33 12 12.97 -233.00 534.00 1787 20240119 -30.33 835 20241121 49.10 1787 -30.33 20240119 835 49.10 20241121 1787 -30.33 20240119 835 49.10 20241121 0.01 N 258790 100 24 억 84758 N N 0 N 00 N
4 20241210 141017 57 100.00 KOSDAQ N N N N N 1245 287 1 29.96 3750900726 3218249 474.01 1007 1245 989 1245 671 958 1165.63 0.34 0 -24461 1056 1006 933 883 810 1032 909 25 287 100 630 1 1 24991284 311 -5.34 2.33 12 12.88 -233.00 534.00 1787 20240119 -30.33 835 20241121 49.10 1787 -30.33 20240119 835 49.10 20241121 1787 -30.33 20240119 835 49.10 20241121 0.01 N 258790 100 24 억 84758 N N 0 N 00 N
5 20241210 131018 57 100.00 KOSDAQ N N N N N 1164 206 2 21.50 3374049387 2910262 428.64 1007 1245 989 1245 671 958 1159.49 0.34 0 -32381 1056 1006 933 883 810 1032 909 25 287 100 630 1 1 24991284 291 -5.00 2.18 12 11.65 -233.00 534.00 1787 20240119 -34.86 835 20241121 39.40 1787 -34.86 20240119 835 39.40 20241121 1787 -34.86 20240119 835 39.40 20241121 0.01 N 258790 100 24 억 84758 N N 0 N 00 N
6 20241210 121017 57 100.00 KOSDAQ N N N N N 1107 149 2 15.55 2525554893 2176148 320.52 1007 1245 989 1245 671 958 1160.73 0.34 0 -29724 1056 1006 933 883 810 1032 909 25 287 100 630 1 1 24991284 277 -4.75 2.07 12 8.71 -233.00 534.00 1787 20240119 -38.05 835 20241121 32.57 1787 -38.05 20240119 835 32.57 20241121 1787 -38.05 20240119 835 32.57 20241121 0.01 N 258790 100 24 억 84758 Y N 0 N 00 N
7 20241210 111016 57 100.00 KOSDAQ N N N N N 1245 287 1 29.96 2054561295 1792160 263.96 1007 1245 989 1245 671 958 1146.61 0.34 0 -24455 1056 1006 933 883 810 1032 909 25 287 100 630 1 1 24991284 311 -5.34 2.33 12 7.17 -233.00 534.00 1787 20240119 -30.33 835 20241121 49.10 1787 -30.33 20240119 835 49.10 20241121 1787 -30.33 20240119 835 49.10 20241121 0.01 N 258790 100 24 억 84758 N N 0 N 00 N
8 20241210 101017 57 100.00 KOSDAQ N N N N N 1117 159 2 16.60 873384547 809823 119.28 1007 1129 989 1245 671 958 1078.76 0.34 0 -16195 1056 1006 933 883 810 1032 909 25 287 100 630 1 1 24991284 279 -4.79 2.09 12 3.24 -233.00 534.00 1787 20240119 -37.49 835 20241121 33.77 1787 -37.49 20240119 835 33.77 20241121 1787 -37.49 20240119 835 33.77 20241121 0.01 N 258790 100 24 억 84758 N N 0 N 00 N
9 20241210 091024 57 100.00 KOSDAQ N N N N N 1030 72 2 7.52 95273117 94914 13.98 1007 1044 989 1245 671 958 1004.67 0.34 0 -5338 1056 1006 933 883 810 1032 909 25 287 100 630 1 1 24991284 257 -4.42 1.93 12 0.38 -233.00 534.00 1787 20240119 -42.36 835 20241121 23.35 1787 -42.36 20240119 835 23.35 20241121 1787 -42.36 20240119 835 23.35 20241121 0.01 N 258790 100 24 억 84758 N N 0 N 00 N
10 20241209 161013 57 100.00 KOSDAQ N N N N N 958 48 2 5.27 612749716 653564 139.81 890 983 860 1183 637 910 937.55 0.30 0 9660 992 951 898 857 804 924 830 25 273 100 600 1 1 24991284 239 -4.11 1.79 12 2.62 -233.00 534.00 1787 20240119 -46.39 835 20241121 14.73 1787 -46.39 20240119 835 14.73 20241121 1787 -46.39 20240119 835 14.73 20241121 0.02 N 258790 100 24 억 75105 N N 0 N 00 N
11 20241209 151015 57 100.00 KOSDAQ N N N N N 946 36 2 3.96 563385156 601948 128.77 890 983 860 1183 637 910 935.94 0.30 0 326 992 951 898 857 804 924 830 25 273 100 600 1 1 24991284 236 -4.06 1.77 12 2.41 -233.00 534.00 1787 20240119 -47.06 835 20241121 13.29 1787 -47.06 20240119 835 13.29 20241121 1787 -47.06 20240119 835 13.29 20241121 0.02 N 258790 100 24 억 75105 N N 0 N 00 N
12 20241209 141015 57 100.00 KOSDAQ N N N N N 923 13 2 1.43 463664157 495638 106.03 890 983 860 1183 637 910 935.49 0.30 0 1233 992 951 898 857 804 924 830 25 273 100 600 1 1 24991284 231 -3.96 1.73 12 1.98 -233.00 534.00 1787 20240119 -48.35 835 20241121 10.54 1787 -48.35 20240119 835 10.54 20241121 1787 -48.35 20240119 835 10.54 20241121 0.02 N 258790 100 24 억 75105 N N 0 N 00 N