ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-09 18:14:03 +09:00
parent 72c2e02e4c
commit 887987bcea
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
040350/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
20241209,160442,57,100.00,KOSDAQ,,,N,N,N,N, ,N,511,-26,5,-4.84,326007213,631981,247.98,534,540,502,698,376,537,515.85,0.27,0,149674,574,555,542,523,510,549,517,933,161,500,370,1,1,186605323,954,-5.62,2.04,12,0.34,-91.00,251.00,1028,20240828,-50.29,383,20240408,33.42,1028,-50.29,20240828,383,33.42,20240408,1085,-52.90,20240828,405,26.17,20240408,0.00,N,040350,500,933 억,,512769,N,N,0,N,00,N
20241209,150445,57,100.00,KOSDAQ,,,N,N,N,N, ,N,512,-25,5,-4.66,317264557,614885,241.27,534,540,502,698,376,537,515.97,0.27,0,149480,574,555,542,523,510,549,517,933,161,500,370,1,1,186605323,955,-5.63,2.04,12,0.33,-91.00,251.00,1028,20240828,-50.19,383,20240408,33.68,1028,-50.19,20240828,383,33.68,20240408,1085,-52.81,20240828,405,26.42,20240408,0.00,N,040350,500,933 억,,512769,N,N,0,N,00,N
20241209,140444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,514,-23,5,-4.28,303674620,588182,230.79,534,540,502,698,376,537,516.29,0.27,0,147652,574,555,542,523,510,549,517,933,161,500,370,1,1,186605323,959,-5.65,2.05,12,0.32,-91.00,251.00,1028,20240828,-50.00,383,20240408,34.20,1028,-50.00,20240828,383,34.20,20240408,1085,-52.63,20240828,405,26.91,20240408,0.00,N,040350,500,933 억,,512769,N,N,0,N,00,N
20241209,130444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,510,-27,5,-5.03,260578535,503206,197.45,534,540,503,698,376,537,517.84,0.27,0,144909,574,555,542,523,510,549,517,933,161,500,370,1,1,186605323,952,-5.60,2.03,12,0.27,-91.00,251.00,1028,20240828,-50.39,383,20240408,33.16,1028,-50.39,20240828,383,33.16,20240408,1085,-53.00,20240828,405,25.93,20240408,0.00,N,040350,500,933 억,,512769,N,N,0,N,00,N
20241209,120443,57,100.00,KOSDAQ,,,N,N,N,N, ,N,514,-23,5,-4.28,249642094,481785,189.04,534,540,503,698,376,537,518.16,0.27,0,139691,574,555,542,523,510,549,517,933,161,500,370,1,1,186605323,959,-5.65,2.05,12,0.26,-91.00,251.00,1028,20240828,-50.00,383,20240408,34.20,1028,-50.00,20240828,383,34.20,20240408,1085,-52.63,20240828,405,26.91,20240408,0.00,N,040350,500,933 억,,512769,N,N,0,N,00,N
20241209,110444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,526,-11,5,-2.05,128667069,246340,96.66,534,540,518,698,376,537,522.31,0.27,0,78488,574,555,542,523,510,549,517,933,161,500,370,1,1,186605323,982,-5.78,2.10,12,0.13,-91.00,251.00,1028,20240828,-48.83,383,20240408,37.34,1028,-48.83,20240828,383,37.34,20240408,1085,-51.52,20240828,405,29.88,20240408,0.00,N,040350,500,933 억,,512769,N,N,0,N,00,N
20241209,100443,57,100.00,KOSDAQ,,,N,N,N,N, ,N,528,-9,5,-1.68,88470566,169192,66.39,534,540,518,698,376,537,522.90,0.27,0,35282,574,555,542,523,510,549,517,933,161,500,370,1,1,186605323,985,-5.80,2.10,12,0.09,-91.00,251.00,1028,20240828,-48.64,383,20240408,37.86,1028,-48.64,20240828,383,37.86,20240408,1085,-51.34,20240828,405,30.37,20240408,0.00,N,040350,500,933 억,,512769,N,N,0,N,00,N
20241209,090441,57,100.00,KOSDAQ,,,N,N,N,N, ,N,539,2,2,0.37,1039974,1938,0.76,534,540,534,698,376,537,536.62,0.27,0,-933,574,555,542,523,510,549,517,933,161,500,370,1,1,186605323,1006,-5.92,2.15,12,0.00,-91.00,251.00,1028,20240828,-47.57,383,20240408,40.73,1028,-47.57,20240828,383,40.73,20240408,1085,-50.32,20240828,405,33.09,20240408,0.00,N,040350,500,933 억,,512769,N,N,0,N,00,N
20241206,160440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,537,-19,5,-3.42,137932224,254462,201.82,550,561,529,722,390,556,542.05,0.29,0,-29132,584,569,545,530,506,577,538,933,166,500,380,1,1,186605323,1002,-5.90,2.14,12,0.14,-91.00,251.00,1028,20240828,-47.76,383,20240408,40.21,1028,-47.76,20240828,383,40.21,20240408,1085,-50.51,20240828,405,32.59,20240408,0.00,N,040350,500,933 억,,541734,N,N,0,N,00,N
20241206,150441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,539,-17,5,-3.06,109269963,201184,159.57,550,561,529,722,390,556,543.13,0.29,0,-27658,584,569,545,530,506,577,538,933,166,500,380,1,1,186605323,1006,-5.92,2.15,12,0.11,-91.00,251.00,1028,20240828,-47.57,383,20240408,40.73,1028,-47.57,20240828,383,40.73,20240408,1085,-50.32,20240828,405,33.09,20240408,0.00,N,040350,500,933 억,,541734,N,N,0,N,00,N
20241206,140440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,544,-12,5,-2.16,94021784,172817,137.07,550,561,529,722,390,556,544.05,0.29,0,-22812,584,569,545,530,506,577,538,933,166,500,380,1,1,186605323,1015,-5.98,2.17,12,0.09,-91.00,251.00,1028,20240828,-47.08,383,20240408,42.04,1028,-47.08,20240828,383,42.04,20240408,1085,-49.86,20240828,405,34.32,20240408,0.00,N,040350,500,933 억,,541734,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 20241209 160442 57 100.00 KOSDAQ N N N N N 511 -26 5 -4.84 326007213 631981 247.98 534 540 502 698 376 537 515.85 0.27 0 149674 574 555 542 523 510 549 517 933 161 500 370 1 1 186605323 954 -5.62 2.04 12 0.34 -91.00 251.00 1028 20240828 -50.29 383 20240408 33.42 1028 -50.29 20240828 383 33.42 20240408 1085 -52.90 20240828 405 26.17 20240408 0.00 N 040350 500 933 억 512769 N N 0 N 00 N
3 20241209 150445 57 100.00 KOSDAQ N N N N N 512 -25 5 -4.66 317264557 614885 241.27 534 540 502 698 376 537 515.97 0.27 0 149480 574 555 542 523 510 549 517 933 161 500 370 1 1 186605323 955 -5.63 2.04 12 0.33 -91.00 251.00 1028 20240828 -50.19 383 20240408 33.68 1028 -50.19 20240828 383 33.68 20240408 1085 -52.81 20240828 405 26.42 20240408 0.00 N 040350 500 933 억 512769 N N 0 N 00 N
4 20241209 140444 57 100.00 KOSDAQ N N N N N 514 -23 5 -4.28 303674620 588182 230.79 534 540 502 698 376 537 516.29 0.27 0 147652 574 555 542 523 510 549 517 933 161 500 370 1 1 186605323 959 -5.65 2.05 12 0.32 -91.00 251.00 1028 20240828 -50.00 383 20240408 34.20 1028 -50.00 20240828 383 34.20 20240408 1085 -52.63 20240828 405 26.91 20240408 0.00 N 040350 500 933 억 512769 N N 0 N 00 N
5 20241209 130444 57 100.00 KOSDAQ N N N N N 510 -27 5 -5.03 260578535 503206 197.45 534 540 503 698 376 537 517.84 0.27 0 144909 574 555 542 523 510 549 517 933 161 500 370 1 1 186605323 952 -5.60 2.03 12 0.27 -91.00 251.00 1028 20240828 -50.39 383 20240408 33.16 1028 -50.39 20240828 383 33.16 20240408 1085 -53.00 20240828 405 25.93 20240408 0.00 N 040350 500 933 억 512769 N N 0 N 00 N
6 20241209 120443 57 100.00 KOSDAQ N N N N N 514 -23 5 -4.28 249642094 481785 189.04 534 540 503 698 376 537 518.16 0.27 0 139691 574 555 542 523 510 549 517 933 161 500 370 1 1 186605323 959 -5.65 2.05 12 0.26 -91.00 251.00 1028 20240828 -50.00 383 20240408 34.20 1028 -50.00 20240828 383 34.20 20240408 1085 -52.63 20240828 405 26.91 20240408 0.00 N 040350 500 933 억 512769 N N 0 N 00 N
7 20241209 110444 57 100.00 KOSDAQ N N N N N 526 -11 5 -2.05 128667069 246340 96.66 534 540 518 698 376 537 522.31 0.27 0 78488 574 555 542 523 510 549 517 933 161 500 370 1 1 186605323 982 -5.78 2.10 12 0.13 -91.00 251.00 1028 20240828 -48.83 383 20240408 37.34 1028 -48.83 20240828 383 37.34 20240408 1085 -51.52 20240828 405 29.88 20240408 0.00 N 040350 500 933 억 512769 N N 0 N 00 N
8 20241209 100443 57 100.00 KOSDAQ N N N N N 528 -9 5 -1.68 88470566 169192 66.39 534 540 518 698 376 537 522.90 0.27 0 35282 574 555 542 523 510 549 517 933 161 500 370 1 1 186605323 985 -5.80 2.10 12 0.09 -91.00 251.00 1028 20240828 -48.64 383 20240408 37.86 1028 -48.64 20240828 383 37.86 20240408 1085 -51.34 20240828 405 30.37 20240408 0.00 N 040350 500 933 억 512769 N N 0 N 00 N
9 20241209 090441 57 100.00 KOSDAQ N N N N N 539 2 2 0.37 1039974 1938 0.76 534 540 534 698 376 537 536.62 0.27 0 -933 574 555 542 523 510 549 517 933 161 500 370 1 1 186605323 1006 -5.92 2.15 12 0.00 -91.00 251.00 1028 20240828 -47.57 383 20240408 40.73 1028 -47.57 20240828 383 40.73 20240408 1085 -50.32 20240828 405 33.09 20240408 0.00 N 040350 500 933 억 512769 N N 0 N 00 N
10 20241206 160440 57 100.00 KOSDAQ 기타서비스 N N N N N 537 -19 5 -3.42 137932224 254462 201.82 550 561 529 722 390 556 542.05 0.29 0 -29132 584 569 545 530 506 577 538 933 166 500 380 1 1 186605323 1002 -5.90 2.14 12 0.14 -91.00 251.00 1028 20240828 -47.76 383 20240408 40.21 1028 -47.76 20240828 383 40.21 20240408 1085 -50.51 20240828 405 32.59 20240408 0.00 N 040350 500 933 억 541734 N N 0 N 00 N
11 20241206 150441 57 100.00 KOSDAQ 기타서비스 N N N N N 539 -17 5 -3.06 109269963 201184 159.57 550 561 529 722 390 556 543.13 0.29 0 -27658 584 569 545 530 506 577 538 933 166 500 380 1 1 186605323 1006 -5.92 2.15 12 0.11 -91.00 251.00 1028 20240828 -47.57 383 20240408 40.73 1028 -47.57 20240828 383 40.73 20240408 1085 -50.32 20240828 405 33.09 20240408 0.00 N 040350 500 933 억 541734 N N 0 N 00 N
12 20241206 140440 57 100.00 KOSDAQ 기타서비스 N N N N N 544 -12 5 -2.16 94021784 172817 137.07 550 561 529 722 390 556 544.05 0.29 0 -22812 584 569 545 530 506 577 538 933 166 500 380 1 1 186605323 1015 -5.98 2.17 12 0.09 -91.00 251.00 1028 20240828 -47.08 383 20240408 42.04 1028 -47.08 20240828 383 42.04 20240408 1085 -49.86 20240828 405 34.32 20240408 0.00 N 040350 500 933 억 541734 N N 0 N 00 N