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
377480/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
20241210,161158,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13730,800,2,6.19,1571138750,116564,62.63,12950,13830,12940,16800,9060,12930,13478.49,0.00,0,2157,14090,13510,13130,12550,12170,13320,12360,31,3870,500,9300,10,1,6239246,857,-15.20,4.20,12,1.87,-903.00,3271.00,31850,20240108,-56.89,9900,20240805,38.69,31850,-56.89,20240108,9900,38.69,20240805,31850,-56.89,20240108,9900,38.69,20240805,0.10,N,377480,500,31 억,,0,N,N,4,N,00,N
20241210,151200,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13760,830,2,6.42,1531293860,113666,61.07,12950,13830,12940,16800,9060,12930,13471.87,0.00,0,2760,14090,13510,13130,12550,12170,13320,12360,31,3870,500,9300,10,1,6239246,859,-15.24,4.21,12,1.82,-903.00,3271.00,31850,20240108,-56.80,9900,20240805,38.99,31850,-56.80,20240108,9900,38.99,20240805,31850,-56.80,20240108,9900,38.99,20240805,0.10,N,377480,500,31 억,,0,N,N,32,N,00,N
20241210,141159,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13630,700,2,5.41,1323875000,98486,52.92,12950,13830,12940,16800,9060,12930,13442.27,0.00,0,2437,14090,13510,13130,12550,12170,13320,12360,31,3870,500,9300,10,1,6239246,850,-15.09,4.17,12,1.58,-903.00,3271.00,31850,20240108,-57.21,9900,20240805,37.68,31850,-57.21,20240108,9900,37.68,20240805,31850,-57.21,20240108,9900,37.68,20240805,0.10,N,377480,500,31 억,,0,N,N,32,N,00,N
20241210,131202,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13430,500,2,3.87,1026641650,76578,41.15,12950,13570,12940,16800,9060,12930,13406.48,0.00,0,-5114,14090,13510,13130,12550,12170,13320,12360,31,3870,500,9300,10,1,6239246,838,-14.87,4.11,12,1.23,-903.00,3271.00,31850,20240108,-57.83,9900,20240805,35.66,31850,-57.83,20240108,9900,35.66,20240805,31850,-57.83,20240108,9900,35.66,20240805,0.10,N,377480,500,31 억,,0,N,N,32,N,00,N
20241210,121159,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13300,370,2,2.86,947671480,70659,37.97,12950,13570,12940,16800,9060,12930,13411.90,0.00,0,-5484,14090,13510,13130,12550,12170,13320,12360,31,3870,500,9300,10,1,6239246,830,-14.73,4.07,12,1.13,-903.00,3271.00,31850,20240108,-58.24,9900,20240805,34.34,31850,-58.24,20240108,9900,34.34,20240805,31850,-58.24,20240108,9900,34.34,20240805,0.10,N,377480,500,31 억,,0,N,N,32,N,00,N
20241210,111158,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13400,470,2,3.63,813392350,60611,32.57,12950,13570,12940,16800,9060,12930,13419.88,0.00,0,-1638,14090,13510,13130,12550,12170,13320,12360,31,3870,500,9300,10,1,6239246,836,-14.84,4.10,12,0.97,-903.00,3271.00,31850,20240108,-57.93,9900,20240805,35.35,31850,-57.93,20240108,9900,35.35,20240805,31850,-57.93,20240108,9900,35.35,20240805,0.10,N,377480,500,31 억,,0,N,N,32,N,00,N
20241210,101200,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13460,530,2,4.10,608619350,45317,24.35,12950,13570,12940,16800,9060,12930,13430.27,0.00,0,339,14090,13510,13130,12550,12170,13320,12360,31,3870,500,9300,10,1,6239246,840,-14.91,4.11,12,0.73,-903.00,3271.00,31850,20240108,-57.74,9900,20240805,35.96,31850,-57.74,20240108,9900,35.96,20240805,31850,-57.74,20240108,9900,35.96,20240805,0.10,N,377480,500,31 억,,0,N,N,32,N,00,N
20241210,091207,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13540,610,2,4.72,273359970,20473,11.00,12950,13570,12940,16800,9060,12930,13352.22,0.00,0,2056,14090,13510,13130,12550,12170,13320,12360,31,3870,500,9300,10,1,6239246,845,-14.99,4.14,12,0.33,-903.00,3271.00,31850,20240108,-57.49,9900,20240805,36.77,31850,-57.49,20240108,9900,36.77,20240805,31850,-57.49,20240108,9900,36.77,20240805,0.10,N,377480,500,31 억,,0,N,N,32,N,00,N
20241209,161156,57,100.00,KOSDAQ,,,N,N,N,N, ,N,12930,-980,5,-7.05,2396822890,183262,66.90,13340,13710,12750,18080,9740,13910,13078.23,0.00,0,29078,16483,15196,14203,12916,11923,14700,12420,31,4170,500,10010,10,1,6239246,807,-14.32,3.95,12,2.94,-903.00,3271.00,31850,20240108,-59.40,9900,20240805,30.61,31850,-59.40,20240108,9900,30.61,20240805,31850,-59.40,20240108,9900,30.61,20240805,0.11,N,377480,500,31 억,,0,N,N,32,N,00,N
20241209,151158,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13070,-840,5,-6.04,2208021310,168695,61.58,13340,13710,12750,18080,9740,13910,13088.09,0.00,0,22876,16483,15196,14203,12916,11923,14700,12420,31,4170,500,10010,10,1,6239246,815,-14.47,4.00,12,2.70,-903.00,3271.00,31850,20240108,-58.96,9900,20240805,32.02,31850,-58.96,20240108,9900,32.02,20240805,31850,-58.96,20240108,9900,32.02,20240805,0.11,N,377480,500,31 억,,0,N,N,14,N,00,N
20241209,141157,57,100.00,KOSDAQ,,,N,N,N,N, ,N,13210,-700,5,-5.03,1972620300,150689,55.01,13340,13710,12750,18080,9740,13910,13089.83,0.00,0,15315,16483,15196,14203,12916,11923,14700,12420,31,4170,500,10010,10,1,6239246,824,-14.63,4.04,12,2.42,-903.00,3271.00,31850,20240108,-58.52,9900,20240805,33.43,31850,-58.52,20240108,9900,33.43,20240805,31850,-58.52,20240108,9900,33.43,20240805,0.11,N,377480,500,31 억,,0,N,N,14,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 161158 57 100.00 KOSDAQ N N N N N 13730 800 2 6.19 1571138750 116564 62.63 12950 13830 12940 16800 9060 12930 13478.49 0.00 0 2157 14090 13510 13130 12550 12170 13320 12360 31 3870 500 9300 10 1 6239246 857 -15.20 4.20 12 1.87 -903.00 3271.00 31850 20240108 -56.89 9900 20240805 38.69 31850 -56.89 20240108 9900 38.69 20240805 31850 -56.89 20240108 9900 38.69 20240805 0.10 N 377480 500 31 억 0 N N 4 N 00 N
3 20241210 151200 57 100.00 KOSDAQ N N N N N 13760 830 2 6.42 1531293860 113666 61.07 12950 13830 12940 16800 9060 12930 13471.87 0.00 0 2760 14090 13510 13130 12550 12170 13320 12360 31 3870 500 9300 10 1 6239246 859 -15.24 4.21 12 1.82 -903.00 3271.00 31850 20240108 -56.80 9900 20240805 38.99 31850 -56.80 20240108 9900 38.99 20240805 31850 -56.80 20240108 9900 38.99 20240805 0.10 N 377480 500 31 억 0 N N 32 N 00 N
4 20241210 141159 57 100.00 KOSDAQ N N N N N 13630 700 2 5.41 1323875000 98486 52.92 12950 13830 12940 16800 9060 12930 13442.27 0.00 0 2437 14090 13510 13130 12550 12170 13320 12360 31 3870 500 9300 10 1 6239246 850 -15.09 4.17 12 1.58 -903.00 3271.00 31850 20240108 -57.21 9900 20240805 37.68 31850 -57.21 20240108 9900 37.68 20240805 31850 -57.21 20240108 9900 37.68 20240805 0.10 N 377480 500 31 억 0 N N 32 N 00 N
5 20241210 131202 57 100.00 KOSDAQ N N N N N 13430 500 2 3.87 1026641650 76578 41.15 12950 13570 12940 16800 9060 12930 13406.48 0.00 0 -5114 14090 13510 13130 12550 12170 13320 12360 31 3870 500 9300 10 1 6239246 838 -14.87 4.11 12 1.23 -903.00 3271.00 31850 20240108 -57.83 9900 20240805 35.66 31850 -57.83 20240108 9900 35.66 20240805 31850 -57.83 20240108 9900 35.66 20240805 0.10 N 377480 500 31 억 0 N N 32 N 00 N
6 20241210 121159 57 100.00 KOSDAQ N N N N N 13300 370 2 2.86 947671480 70659 37.97 12950 13570 12940 16800 9060 12930 13411.90 0.00 0 -5484 14090 13510 13130 12550 12170 13320 12360 31 3870 500 9300 10 1 6239246 830 -14.73 4.07 12 1.13 -903.00 3271.00 31850 20240108 -58.24 9900 20240805 34.34 31850 -58.24 20240108 9900 34.34 20240805 31850 -58.24 20240108 9900 34.34 20240805 0.10 N 377480 500 31 억 0 N N 32 N 00 N
7 20241210 111158 57 100.00 KOSDAQ N N N N N 13400 470 2 3.63 813392350 60611 32.57 12950 13570 12940 16800 9060 12930 13419.88 0.00 0 -1638 14090 13510 13130 12550 12170 13320 12360 31 3870 500 9300 10 1 6239246 836 -14.84 4.10 12 0.97 -903.00 3271.00 31850 20240108 -57.93 9900 20240805 35.35 31850 -57.93 20240108 9900 35.35 20240805 31850 -57.93 20240108 9900 35.35 20240805 0.10 N 377480 500 31 억 0 N N 32 N 00 N
8 20241210 101200 57 100.00 KOSDAQ N N N N N 13460 530 2 4.10 608619350 45317 24.35 12950 13570 12940 16800 9060 12930 13430.27 0.00 0 339 14090 13510 13130 12550 12170 13320 12360 31 3870 500 9300 10 1 6239246 840 -14.91 4.11 12 0.73 -903.00 3271.00 31850 20240108 -57.74 9900 20240805 35.96 31850 -57.74 20240108 9900 35.96 20240805 31850 -57.74 20240108 9900 35.96 20240805 0.10 N 377480 500 31 억 0 N N 32 N 00 N
9 20241210 091207 57 100.00 KOSDAQ N N N N N 13540 610 2 4.72 273359970 20473 11.00 12950 13570 12940 16800 9060 12930 13352.22 0.00 0 2056 14090 13510 13130 12550 12170 13320 12360 31 3870 500 9300 10 1 6239246 845 -14.99 4.14 12 0.33 -903.00 3271.00 31850 20240108 -57.49 9900 20240805 36.77 31850 -57.49 20240108 9900 36.77 20240805 31850 -57.49 20240108 9900 36.77 20240805 0.10 N 377480 500 31 억 0 N N 32 N 00 N
10 20241209 161156 57 100.00 KOSDAQ N N N N N 12930 -980 5 -7.05 2396822890 183262 66.90 13340 13710 12750 18080 9740 13910 13078.23 0.00 0 29078 16483 15196 14203 12916 11923 14700 12420 31 4170 500 10010 10 1 6239246 807 -14.32 3.95 12 2.94 -903.00 3271.00 31850 20240108 -59.40 9900 20240805 30.61 31850 -59.40 20240108 9900 30.61 20240805 31850 -59.40 20240108 9900 30.61 20240805 0.11 N 377480 500 31 억 0 N N 32 N 00 N
11 20241209 151158 57 100.00 KOSDAQ N N N N N 13070 -840 5 -6.04 2208021310 168695 61.58 13340 13710 12750 18080 9740 13910 13088.09 0.00 0 22876 16483 15196 14203 12916 11923 14700 12420 31 4170 500 10010 10 1 6239246 815 -14.47 4.00 12 2.70 -903.00 3271.00 31850 20240108 -58.96 9900 20240805 32.02 31850 -58.96 20240108 9900 32.02 20240805 31850 -58.96 20240108 9900 32.02 20240805 0.11 N 377480 500 31 억 0 N N 14 N 00 N
12 20241209 141157 57 100.00 KOSDAQ N N N N N 13210 -700 5 -5.03 1972620300 150689 55.01 13340 13710 12750 18080 9740 13910 13089.83 0.00 0 15315 16483 15196 14203 12916 11923 14700 12420 31 4170 500 10010 10 1 6239246 824 -14.63 4.04 12 2.42 -903.00 3271.00 31850 20240108 -58.52 9900 20240805 33.43 31850 -58.52 20240108 9900 33.43 20240805 31850 -58.52 20240108 9900 33.43 20240805 0.11 N 377480 500 31 억 0 N N 14 N 00 N