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
307870/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
20241210,161101,57,100.00,KOSDAQ,,,N,N,N,N, ,N,977,36,2,3.83,137501638,143957,69.70,941,979,938,1223,659,941,955.15,0.18,0,41005,1020,980,950,910,880,1000,930,45,282,100,630,1,1,45297879,443,-2.63,2.06,12,0.32,-372.00,475.00,3870,20240729,-74.75,691,20241028,41.39,3870,-74.75,20240729,691,41.39,20241028,3870,-74.75,20240729,691,41.39,20241028,0.54,N,307870,100,45 억,,82822,N,N,0,N,00,N
20241210,151103,57,100.00,KOSDAQ,,,N,N,N,N, ,N,971,30,2,3.19,124378309,130493,63.18,941,975,938,1223,659,941,953.14,0.18,0,36076,1020,980,950,910,880,1000,930,45,282,100,630,1,1,45297879,440,-2.61,2.04,12,0.29,-372.00,475.00,3870,20240729,-74.91,691,20241028,40.52,3870,-74.91,20240729,691,40.52,20241028,3870,-74.91,20240729,691,40.52,20241028,0.54,N,307870,100,45 억,,82822,N,N,0,N,00,N
20241210,141103,57,100.00,KOSDAQ,,,N,N,N,N, ,N,960,19,2,2.02,96518914,101706,49.25,941,975,938,1223,659,941,949.00,0.18,0,13363,1020,980,950,910,880,1000,930,45,282,100,630,1,1,45297879,435,-2.58,2.02,12,0.22,-372.00,475.00,3870,20240729,-75.19,691,20241028,38.93,3870,-75.19,20240729,691,38.93,20241028,3870,-75.19,20240729,691,38.93,20241028,0.54,N,307870,100,45 억,,82822,N,N,0,N,00,N
20241210,131104,57,100.00,KOSDAQ,,,N,N,N,N, ,N,948,7,2,0.74,71232009,75141,36.38,941,975,938,1223,659,941,947.98,0.18,0,6371,1020,980,950,910,880,1000,930,45,282,100,630,1,1,45297879,429,-2.55,2.00,12,0.17,-372.00,475.00,3870,20240729,-75.50,691,20241028,37.19,3870,-75.50,20240729,691,37.19,20241028,3870,-75.50,20240729,691,37.19,20241028,0.54,N,307870,100,45 억,,82822,N,N,0,N,00,N
20241210,121103,57,100.00,KOSDAQ,,,N,N,N,N, ,N,955,14,2,1.49,45099876,47410,22.96,941,975,938,1223,659,941,951.27,0.18,0,6484,1020,980,950,910,880,1000,930,45,282,100,630,1,1,45297879,433,-2.57,2.01,12,0.10,-372.00,475.00,3870,20240729,-75.32,691,20241028,38.21,3870,-75.32,20240729,691,38.21,20241028,3870,-75.32,20240729,691,38.21,20241028,0.54,N,307870,100,45 억,,82822,N,N,0,N,00,N
20241210,111103,57,100.00,KOSDAQ,,,N,N,N,N, ,N,953,12,2,1.28,41780685,43942,21.28,941,975,938,1223,659,941,950.81,0.18,0,8011,1020,980,950,910,880,1000,930,45,282,100,630,1,1,45297879,432,-2.56,2.01,12,0.10,-372.00,475.00,3870,20240729,-75.37,691,20241028,37.92,3870,-75.37,20240729,691,37.92,20241028,3870,-75.37,20240729,691,37.92,20241028,0.54,N,307870,100,45 억,,82822,N,N,0,N,00,N
20241210,101103,57,100.00,KOSDAQ,,,N,N,N,N, ,N,961,20,2,2.13,20261754,21330,10.33,941,975,941,1223,659,941,949.92,0.18,0,4972,1020,980,950,910,880,1000,930,45,282,100,630,1,1,45297879,435,-2.58,2.02,12,0.05,-372.00,475.00,3870,20240729,-75.17,691,20241028,39.07,3870,-75.17,20240729,691,39.07,20241028,3870,-75.17,20240729,691,39.07,20241028,0.54,N,307870,100,45 억,,82822,N,N,0,N,00,N
20241210,091111,57,100.00,KOSDAQ,,,N,N,N,N, ,N,969,28,2,2.98,257056,267,0.13,941,975,941,1223,659,941,962.76,0.18,0,-57,1020,980,950,910,880,1000,930,45,282,100,630,1,1,45297879,439,-2.60,2.04,12,0.00,-372.00,475.00,3870,20240729,-74.96,691,20241028,40.23,3870,-74.96,20240729,691,40.23,20241028,3870,-74.96,20240729,691,40.23,20241028,0.54,N,307870,100,45 억,,82822,N,N,0,N,00,N
20241209,161100,57,100.00,KOSDAQ,,,N,N,N,N, ,N,941,-48,5,-4.85,195824025,206515,166.17,921,990,920,1285,693,989,948.23,0.10,0,36354,1058,1023,975,940,892,1041,958,45,296,100,670,1,1,45297879,426,-2.53,1.98,12,0.46,-372.00,475.00,3870,20240729,-75.68,691,20241028,36.18,3870,-75.68,20240729,691,36.18,20241028,3870,-75.68,20240729,691,36.18,20241028,0.54,N,307870,100,45 억,,46311,N,N,0,N,00,N
20241209,151101,57,100.00,KOSDAQ,,,N,N,N,N, ,N,951,-38,5,-3.84,175088743,184500,148.46,921,990,920,1285,693,989,948.99,0.10,0,32091,1058,1023,975,940,892,1041,958,45,296,100,670,1,1,45297879,431,-2.56,2.00,12,0.41,-372.00,475.00,3870,20240729,-75.43,691,20241028,37.63,3870,-75.43,20240729,691,37.63,20241028,3870,-75.43,20240729,691,37.63,20241028,0.54,N,307870,100,45 억,,46311,N,N,0,N,00,N
20241209,141102,57,100.00,KOSDAQ,,,N,N,N,N, ,N,963,-26,5,-2.63,136236359,143556,115.51,921,990,920,1285,693,989,949.01,0.10,0,19804,1058,1023,975,940,892,1041,958,45,296,100,670,1,1,45297879,436,-2.59,2.03,12,0.32,-372.00,475.00,3870,20240729,-75.12,691,20241028,39.36,3870,-75.12,20240729,691,39.36,20241028,3870,-75.12,20240729,691,39.36,20241028,0.54,N,307870,100,45 억,,46311,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 161101 57 100.00 KOSDAQ N N N N N 977 36 2 3.83 137501638 143957 69.70 941 979 938 1223 659 941 955.15 0.18 0 41005 1020 980 950 910 880 1000 930 45 282 100 630 1 1 45297879 443 -2.63 2.06 12 0.32 -372.00 475.00 3870 20240729 -74.75 691 20241028 41.39 3870 -74.75 20240729 691 41.39 20241028 3870 -74.75 20240729 691 41.39 20241028 0.54 N 307870 100 45 억 82822 N N 0 N 00 N
3 20241210 151103 57 100.00 KOSDAQ N N N N N 971 30 2 3.19 124378309 130493 63.18 941 975 938 1223 659 941 953.14 0.18 0 36076 1020 980 950 910 880 1000 930 45 282 100 630 1 1 45297879 440 -2.61 2.04 12 0.29 -372.00 475.00 3870 20240729 -74.91 691 20241028 40.52 3870 -74.91 20240729 691 40.52 20241028 3870 -74.91 20240729 691 40.52 20241028 0.54 N 307870 100 45 억 82822 N N 0 N 00 N
4 20241210 141103 57 100.00 KOSDAQ N N N N N 960 19 2 2.02 96518914 101706 49.25 941 975 938 1223 659 941 949.00 0.18 0 13363 1020 980 950 910 880 1000 930 45 282 100 630 1 1 45297879 435 -2.58 2.02 12 0.22 -372.00 475.00 3870 20240729 -75.19 691 20241028 38.93 3870 -75.19 20240729 691 38.93 20241028 3870 -75.19 20240729 691 38.93 20241028 0.54 N 307870 100 45 억 82822 N N 0 N 00 N
5 20241210 131104 57 100.00 KOSDAQ N N N N N 948 7 2 0.74 71232009 75141 36.38 941 975 938 1223 659 941 947.98 0.18 0 6371 1020 980 950 910 880 1000 930 45 282 100 630 1 1 45297879 429 -2.55 2.00 12 0.17 -372.00 475.00 3870 20240729 -75.50 691 20241028 37.19 3870 -75.50 20240729 691 37.19 20241028 3870 -75.50 20240729 691 37.19 20241028 0.54 N 307870 100 45 억 82822 N N 0 N 00 N
6 20241210 121103 57 100.00 KOSDAQ N N N N N 955 14 2 1.49 45099876 47410 22.96 941 975 938 1223 659 941 951.27 0.18 0 6484 1020 980 950 910 880 1000 930 45 282 100 630 1 1 45297879 433 -2.57 2.01 12 0.10 -372.00 475.00 3870 20240729 -75.32 691 20241028 38.21 3870 -75.32 20240729 691 38.21 20241028 3870 -75.32 20240729 691 38.21 20241028 0.54 N 307870 100 45 억 82822 N N 0 N 00 N
7 20241210 111103 57 100.00 KOSDAQ N N N N N 953 12 2 1.28 41780685 43942 21.28 941 975 938 1223 659 941 950.81 0.18 0 8011 1020 980 950 910 880 1000 930 45 282 100 630 1 1 45297879 432 -2.56 2.01 12 0.10 -372.00 475.00 3870 20240729 -75.37 691 20241028 37.92 3870 -75.37 20240729 691 37.92 20241028 3870 -75.37 20240729 691 37.92 20241028 0.54 N 307870 100 45 억 82822 N N 0 N 00 N
8 20241210 101103 57 100.00 KOSDAQ N N N N N 961 20 2 2.13 20261754 21330 10.33 941 975 941 1223 659 941 949.92 0.18 0 4972 1020 980 950 910 880 1000 930 45 282 100 630 1 1 45297879 435 -2.58 2.02 12 0.05 -372.00 475.00 3870 20240729 -75.17 691 20241028 39.07 3870 -75.17 20240729 691 39.07 20241028 3870 -75.17 20240729 691 39.07 20241028 0.54 N 307870 100 45 억 82822 N N 0 N 00 N
9 20241210 091111 57 100.00 KOSDAQ N N N N N 969 28 2 2.98 257056 267 0.13 941 975 941 1223 659 941 962.76 0.18 0 -57 1020 980 950 910 880 1000 930 45 282 100 630 1 1 45297879 439 -2.60 2.04 12 0.00 -372.00 475.00 3870 20240729 -74.96 691 20241028 40.23 3870 -74.96 20240729 691 40.23 20241028 3870 -74.96 20240729 691 40.23 20241028 0.54 N 307870 100 45 억 82822 N N 0 N 00 N
10 20241209 161100 57 100.00 KOSDAQ N N N N N 941 -48 5 -4.85 195824025 206515 166.17 921 990 920 1285 693 989 948.23 0.10 0 36354 1058 1023 975 940 892 1041 958 45 296 100 670 1 1 45297879 426 -2.53 1.98 12 0.46 -372.00 475.00 3870 20240729 -75.68 691 20241028 36.18 3870 -75.68 20240729 691 36.18 20241028 3870 -75.68 20240729 691 36.18 20241028 0.54 N 307870 100 45 억 46311 N N 0 N 00 N
11 20241209 151101 57 100.00 KOSDAQ N N N N N 951 -38 5 -3.84 175088743 184500 148.46 921 990 920 1285 693 989 948.99 0.10 0 32091 1058 1023 975 940 892 1041 958 45 296 100 670 1 1 45297879 431 -2.56 2.00 12 0.41 -372.00 475.00 3870 20240729 -75.43 691 20241028 37.63 3870 -75.43 20240729 691 37.63 20241028 3870 -75.43 20240729 691 37.63 20241028 0.54 N 307870 100 45 억 46311 N N 0 N 00 N
12 20241209 141102 57 100.00 KOSDAQ N N N N N 963 -26 5 -2.63 136236359 143556 115.51 921 990 920 1285 693 989 949.01 0.10 0 19804 1058 1023 975 940 892 1041 958 45 296 100 670 1 1 45297879 436 -2.59 2.03 12 0.32 -372.00 475.00 3870 20240729 -75.12 691 20241028 39.36 3870 -75.12 20240729 691 39.36 20241028 3870 -75.12 20240729 691 39.36 20241028 0.54 N 307870 100 45 억 46311 N N 0 N 00 N