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
377030/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
20241210,161156,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1308,129,2,10.94,525393770,412449,112.05,1179,1313,1179,1532,826,1179,1273.91,2.60,0,138303,1249,1214,1187,1152,1125,1200,1138,151,353,500,800,1,1,30270882,396,-2.07,1.07,12,1.36,-633.00,1221.00,9096,20240109,-85.62,1160,20241209,12.76,9096,-85.62,20240109,1160,12.76,20241209,10390,-87.41,20240109,1160,12.76,20241209,0.16,N,377030,500,151 억,,786212,N,N,160,N,00,N
20241210,151158,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1309,130,2,11.03,518149983,406909,110.54,1179,1313,1179,1532,826,1179,1273.48,2.60,0,138243,1249,1214,1187,1152,1125,1200,1138,151,353,500,800,1,1,30270882,396,-2.07,1.07,12,1.34,-633.00,1221.00,9096,20240109,-85.61,1160,20241209,12.84,9096,-85.61,20240109,1160,12.84,20241209,10390,-87.40,20240109,1160,12.84,20241209,0.16,N,377030,500,151 억,,786212,N,N,135,N,00,N
20241210,141157,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1302,123,2,10.43,458002357,360579,97.96,1179,1313,1179,1532,826,1179,1270.29,2.60,0,139316,1249,1214,1187,1152,1125,1200,1138,151,353,500,800,1,1,30270882,394,-2.06,1.07,12,1.19,-633.00,1221.00,9096,20240109,-85.69,1160,20241209,12.24,9096,-85.69,20240109,1160,12.24,20241209,10390,-87.47,20240109,1160,12.24,20241209,0.16,N,377030,500,151 억,,786212,N,N,135,N,00,N
20241210,131200,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1289,110,2,9.33,417813248,329497,89.51,1179,1313,1179,1532,826,1179,1268.15,2.60,0,135629,1249,1214,1187,1152,1125,1200,1138,151,353,500,800,1,1,30270882,390,-2.04,1.06,12,1.09,-633.00,1221.00,9096,20240109,-85.83,1160,20241209,11.12,9096,-85.83,20240109,1160,11.12,20241209,10390,-87.59,20240109,1160,11.12,20241209,0.16,N,377030,500,151 억,,786212,N,N,135,N,00,N
20241210,121157,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1276,97,2,8.23,390262675,308110,83.70,1179,1313,1179,1532,826,1179,1266.76,2.60,0,128201,1249,1214,1187,1152,1125,1200,1138,151,353,500,800,1,1,30270882,386,-2.02,1.05,12,1.02,-633.00,1221.00,9096,20240109,-85.97,1160,20241209,10.00,9096,-85.97,20240109,1160,10.00,20241209,10390,-87.72,20240109,1160,10.00,20241209,0.16,N,377030,500,151 억,,786212,N,N,135,N,00,N
20241210,111156,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1301,122,2,10.35,315146405,250184,67.97,1179,1305,1179,1532,826,1179,1259.80,2.60,0,135099,1249,1214,1187,1152,1125,1200,1138,151,353,500,800,1,1,30270882,394,-2.06,1.07,12,0.83,-633.00,1221.00,9096,20240109,-85.70,1160,20241209,12.16,9096,-85.70,20240109,1160,12.16,20241209,10390,-87.48,20240109,1160,12.16,20241209,0.16,N,377030,500,151 억,,786212,N,N,135,N,00,N
20241210,101158,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1250,71,2,6.02,125135468,100748,27.37,1179,1269,1179,1532,826,1179,1242.33,2.60,0,38294,1249,1214,1187,1152,1125,1200,1138,151,353,500,800,1,1,30270882,378,-1.97,1.02,12,0.33,-633.00,1221.00,9096,20240109,-86.26,1160,20241209,7.76,9096,-86.26,20240109,1160,7.76,20241209,10390,-87.97,20240109,1160,7.76,20241209,0.16,N,377030,500,151 억,,786212,N,N,135,N,00,N
20241210,091205,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1228,49,2,4.16,33987924,27901,7.58,1179,1235,1179,1532,826,1179,1218.77,2.60,0,5905,1249,1214,1187,1152,1125,1200,1138,151,353,500,800,1,1,30270882,372,-1.94,1.01,12,0.09,-633.00,1221.00,9096,20240109,-86.50,1160,20241209,5.86,9096,-86.50,20240109,1160,5.86,20241209,10390,-88.18,20240109,1160,5.86,20241209,0.16,N,377030,500,151 억,,786212,N,N,135,N,00,N
20241209,161154,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1179,-77,5,-6.13,434316197,367239,68.20,1215,1222,1160,1632,880,1256,1182.65,2.35,0,74735,1345,1300,1255,1210,1165,1278,1188,151,376,500,850,1,1,30270882,357,-1.86,0.97,12,1.21,-633.00,1221.00,9096,20240109,-87.04,1160,20241209,1.64,9096,-87.04,20240109,1160,1.64,20241209,10390,-88.65,20240109,1160,1.64,20241209,0.18,N,377030,500,151 억,,710968,N,N,135,N,00,N
20241209,151156,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1181,-75,5,-5.97,424684113,359078,66.69,1215,1222,1160,1632,880,1256,1182.70,2.35,0,71659,1345,1300,1255,1210,1165,1278,1188,151,376,500,850,1,1,30270882,357,-1.87,0.97,12,1.19,-633.00,1221.00,9096,20240109,-87.02,1160,20241209,1.81,9096,-87.02,20240109,1160,1.81,20241209,10390,-88.63,20240109,1160,1.81,20241209,0.18,N,377030,500,151 억,,710968,N,N,51,N,00,N
20241209,141155,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1181,-75,5,-5.97,388909250,328724,61.05,1215,1222,1160,1632,880,1256,1183.08,2.35,0,54051,1345,1300,1255,1210,1165,1278,1188,151,376,500,850,1,1,30270882,357,-1.87,0.97,12,1.09,-633.00,1221.00,9096,20240109,-87.02,1160,20241209,1.81,9096,-87.02,20240109,1160,1.81,20241209,10390,-88.63,20240109,1160,1.81,20241209,0.18,N,377030,500,151 억,,710968,N,N,51,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 161156 57 100.00 KOSDAQ N N N N N 1308 129 2 10.94 525393770 412449 112.05 1179 1313 1179 1532 826 1179 1273.91 2.60 0 138303 1249 1214 1187 1152 1125 1200 1138 151 353 500 800 1 1 30270882 396 -2.07 1.07 12 1.36 -633.00 1221.00 9096 20240109 -85.62 1160 20241209 12.76 9096 -85.62 20240109 1160 12.76 20241209 10390 -87.41 20240109 1160 12.76 20241209 0.16 N 377030 500 151 억 786212 N N 160 N 00 N
3 20241210 151158 57 100.00 KOSDAQ N N N N N 1309 130 2 11.03 518149983 406909 110.54 1179 1313 1179 1532 826 1179 1273.48 2.60 0 138243 1249 1214 1187 1152 1125 1200 1138 151 353 500 800 1 1 30270882 396 -2.07 1.07 12 1.34 -633.00 1221.00 9096 20240109 -85.61 1160 20241209 12.84 9096 -85.61 20240109 1160 12.84 20241209 10390 -87.40 20240109 1160 12.84 20241209 0.16 N 377030 500 151 억 786212 N N 135 N 00 N
4 20241210 141157 57 100.00 KOSDAQ N N N N N 1302 123 2 10.43 458002357 360579 97.96 1179 1313 1179 1532 826 1179 1270.29 2.60 0 139316 1249 1214 1187 1152 1125 1200 1138 151 353 500 800 1 1 30270882 394 -2.06 1.07 12 1.19 -633.00 1221.00 9096 20240109 -85.69 1160 20241209 12.24 9096 -85.69 20240109 1160 12.24 20241209 10390 -87.47 20240109 1160 12.24 20241209 0.16 N 377030 500 151 억 786212 N N 135 N 00 N
5 20241210 131200 57 100.00 KOSDAQ N N N N N 1289 110 2 9.33 417813248 329497 89.51 1179 1313 1179 1532 826 1179 1268.15 2.60 0 135629 1249 1214 1187 1152 1125 1200 1138 151 353 500 800 1 1 30270882 390 -2.04 1.06 12 1.09 -633.00 1221.00 9096 20240109 -85.83 1160 20241209 11.12 9096 -85.83 20240109 1160 11.12 20241209 10390 -87.59 20240109 1160 11.12 20241209 0.16 N 377030 500 151 억 786212 N N 135 N 00 N
6 20241210 121157 57 100.00 KOSDAQ N N N N N 1276 97 2 8.23 390262675 308110 83.70 1179 1313 1179 1532 826 1179 1266.76 2.60 0 128201 1249 1214 1187 1152 1125 1200 1138 151 353 500 800 1 1 30270882 386 -2.02 1.05 12 1.02 -633.00 1221.00 9096 20240109 -85.97 1160 20241209 10.00 9096 -85.97 20240109 1160 10.00 20241209 10390 -87.72 20240109 1160 10.00 20241209 0.16 N 377030 500 151 억 786212 N N 135 N 00 N
7 20241210 111156 57 100.00 KOSDAQ N N N N N 1301 122 2 10.35 315146405 250184 67.97 1179 1305 1179 1532 826 1179 1259.80 2.60 0 135099 1249 1214 1187 1152 1125 1200 1138 151 353 500 800 1 1 30270882 394 -2.06 1.07 12 0.83 -633.00 1221.00 9096 20240109 -85.70 1160 20241209 12.16 9096 -85.70 20240109 1160 12.16 20241209 10390 -87.48 20240109 1160 12.16 20241209 0.16 N 377030 500 151 억 786212 N N 135 N 00 N
8 20241210 101158 57 100.00 KOSDAQ N N N N N 1250 71 2 6.02 125135468 100748 27.37 1179 1269 1179 1532 826 1179 1242.33 2.60 0 38294 1249 1214 1187 1152 1125 1200 1138 151 353 500 800 1 1 30270882 378 -1.97 1.02 12 0.33 -633.00 1221.00 9096 20240109 -86.26 1160 20241209 7.76 9096 -86.26 20240109 1160 7.76 20241209 10390 -87.97 20240109 1160 7.76 20241209 0.16 N 377030 500 151 억 786212 N N 135 N 00 N
9 20241210 091205 57 100.00 KOSDAQ N N N N N 1228 49 2 4.16 33987924 27901 7.58 1179 1235 1179 1532 826 1179 1218.77 2.60 0 5905 1249 1214 1187 1152 1125 1200 1138 151 353 500 800 1 1 30270882 372 -1.94 1.01 12 0.09 -633.00 1221.00 9096 20240109 -86.50 1160 20241209 5.86 9096 -86.50 20240109 1160 5.86 20241209 10390 -88.18 20240109 1160 5.86 20241209 0.16 N 377030 500 151 억 786212 N N 135 N 00 N
10 20241209 161154 57 100.00 KOSDAQ 신저가 N N N N N 1179 -77 5 -6.13 434316197 367239 68.20 1215 1222 1160 1632 880 1256 1182.65 2.35 0 74735 1345 1300 1255 1210 1165 1278 1188 151 376 500 850 1 1 30270882 357 -1.86 0.97 12 1.21 -633.00 1221.00 9096 20240109 -87.04 1160 20241209 1.64 9096 -87.04 20240109 1160 1.64 20241209 10390 -88.65 20240109 1160 1.64 20241209 0.18 N 377030 500 151 억 710968 N N 135 N 00 N
11 20241209 151156 57 100.00 KOSDAQ 신저가 N N N N N 1181 -75 5 -5.97 424684113 359078 66.69 1215 1222 1160 1632 880 1256 1182.70 2.35 0 71659 1345 1300 1255 1210 1165 1278 1188 151 376 500 850 1 1 30270882 357 -1.87 0.97 12 1.19 -633.00 1221.00 9096 20240109 -87.02 1160 20241209 1.81 9096 -87.02 20240109 1160 1.81 20241209 10390 -88.63 20240109 1160 1.81 20241209 0.18 N 377030 500 151 억 710968 N N 51 N 00 N
12 20241209 141155 57 100.00 KOSDAQ 신저가 N N N N N 1181 -75 5 -5.97 388909250 328724 61.05 1215 1222 1160 1632 880 1256 1183.08 2.35 0 54051 1345 1300 1255 1210 1165 1278 1188 151 376 500 850 1 1 30270882 357 -1.87 0.97 12 1.09 -633.00 1221.00 9096 20240109 -87.02 1160 20241209 1.81 9096 -87.02 20240109 1160 1.81 20241209 10390 -88.63 20240109 1160 1.81 20241209 0.18 N 377030 500 151 억 710968 N N 51 N 00 N