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
220180/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
20241209,160935,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2800,-40,5,-1.41,214718545,82098,207.49,2840,2840,2525,3690,1990,2840,2615.33,0.32,0,1583,3086,2962,2901,2777,2716,2932,2747,97,850,500,2040,5,1,19408000,543,26.17,0.81,12,0.42,107.00,3469.00,4595,20240417,-39.06,2525,20241209,10.89,4595,-39.06,20240417,2525,10.89,20241209,4595,-39.06,20240417,2525,10.89,20241209,1.34,N,220180,500,97 억,,62403,N,N,0,N,00,N
20241209,150936,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2610,-230,5,-8.10,181839655,70022,176.97,2840,2840,2525,3690,1990,2840,2596.89,0.32,0,1104,3086,2962,2901,2777,2716,2932,2747,97,850,500,2040,5,1,19408000,507,24.39,0.75,12,0.36,107.00,3469.00,4595,20240417,-43.20,2525,20241209,3.37,4595,-43.20,20240417,2525,3.37,20241209,4595,-43.20,20240417,2525,3.37,20241209,1.34,N,220180,500,97 억,,62403,N,N,0,N,00,N
20241209,140937,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2540,-300,5,-10.56,163980600,63068,159.39,2840,2840,2540,3690,1990,2840,2600.06,0.32,0,429,3086,2962,2901,2777,2716,2932,2747,97,850,500,2040,5,1,19408000,493,23.74,0.73,12,0.32,107.00,3469.00,4595,20240417,-44.72,2540,20241209,0.00,4595,-44.72,20240417,2540,0.00,20241209,4595,-44.72,20240417,2540,0.00,20241209,1.34,N,220180,500,97 억,,62403,N,N,0,N,00,N
20241209,130940,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2600,-240,5,-8.45,127028710,48650,122.95,2840,2840,2550,3690,1990,2840,2611.07,0.32,0,1184,3086,2962,2901,2777,2716,2932,2747,97,850,500,2040,5,1,19408000,505,24.30,0.75,12,0.25,107.00,3469.00,4595,20240417,-43.42,2550,20241209,1.96,4595,-43.42,20240417,2550,1.96,20241209,4595,-43.42,20240417,2550,1.96,20241209,1.34,N,220180,500,97 억,,62403,N,N,0,N,00,N
20241209,120936,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2580,-260,5,-9.15,119862920,45886,115.97,2840,2840,2550,3690,1990,2840,2612.19,0.32,0,1233,3086,2962,2901,2777,2716,2932,2747,97,850,500,2040,5,1,19408000,501,24.11,0.74,12,0.24,107.00,3469.00,4595,20240417,-43.85,2550,20241209,1.18,4595,-43.85,20240417,2550,1.18,20241209,4595,-43.85,20240417,2550,1.18,20241209,1.34,N,220180,500,97 억,,62403,N,N,0,N,00,N
20241209,110937,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2570,-270,5,-9.51,98751850,37666,95.19,2840,2840,2550,3690,1990,2840,2621.78,0.32,0,1224,3086,2962,2901,2777,2716,2932,2747,97,850,500,2040,5,1,19408000,499,24.02,0.74,12,0.19,107.00,3469.00,4595,20240417,-44.07,2550,20241209,0.78,4595,-44.07,20240417,2550,0.78,20241209,4595,-44.07,20240417,2550,0.78,20241209,1.34,N,220180,500,97 억,,62403,N,N,0,N,00,N
20241209,100934,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2645,-195,5,-6.87,33570200,12499,31.59,2840,2840,2605,3690,1990,2840,2685.83,0.32,0,695,3086,2962,2901,2777,2716,2932,2747,97,850,500,2040,5,1,19408000,513,24.72,0.76,12,0.06,107.00,3469.00,4595,20240417,-42.44,2605,20241209,1.54,4595,-42.44,20240417,2605,1.54,20241209,4595,-42.44,20240417,2605,1.54,20241209,1.34,N,220180,500,97 억,,62403,N,N,0,N,00,N
20241209,090929,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2765,-75,5,-2.64,4024195,1430,3.61,2840,2840,2765,3690,1990,2840,2814.12,0.32,0,-392,3086,2962,2901,2777,2716,2932,2747,97,850,500,2040,5,1,19408000,537,25.84,0.80,12,0.01,107.00,3469.00,4595,20240417,-39.83,2765,20241209,0.00,4595,-39.83,20240417,2765,0.00,20241209,4595,-39.83,20240417,2765,0.00,20241209,1.34,N,220180,500,97 억,,62403,N,N,0,N,00,N
20241206,160928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2840,-190,5,-6.27,113911370,39383,106.41,2940,3025,2840,3935,2125,3030,2892.47,0.31,0,2088,3126,3077,2991,2942,2856,3035,2900,97,905,500,2180,5,1,19408000,551,26.54,0.82,12,0.20,107.00,3469.00,4595,20240417,-38.19,2800,20240805,1.43,4595,-38.19,20240417,2800,1.43,20240805,4595,-38.19,20240417,2800,1.43,20240805,1.30,N,220180,500,97 억,,60315,N,N,0,N,00,N
20241206,150932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2880,-150,5,-4.95,93062240,32058,86.62,2940,3025,2875,3935,2125,3030,2902.93,0.31,0,2089,3126,3077,2991,2942,2856,3035,2900,97,905,500,2180,5,1,19408000,559,26.92,0.83,12,0.17,107.00,3469.00,4595,20240417,-37.32,2800,20240805,2.86,4595,-37.32,20240417,2800,2.86,20240805,4595,-37.32,20240417,2800,2.86,20240805,1.30,N,220180,500,97 억,,60315,N,N,0,N,00,N
20241206,140929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2880,-150,5,-4.95,77320350,26610,71.90,2940,3025,2875,3935,2125,3030,2905.69,0.31,0,2220,3126,3077,2991,2942,2856,3035,2900,97,905,500,2180,5,1,19408000,559,26.92,0.83,12,0.14,107.00,3469.00,4595,20240417,-37.32,2800,20240805,2.86,4595,-37.32,20240417,2800,2.86,20240805,4595,-37.32,20240417,2800,2.86,20240805,1.30,N,220180,500,97 억,,60315,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 160935 57 100.00 KOSDAQ 신저가 N N N N N 2800 -40 5 -1.41 214718545 82098 207.49 2840 2840 2525 3690 1990 2840 2615.33 0.32 0 1583 3086 2962 2901 2777 2716 2932 2747 97 850 500 2040 5 1 19408000 543 26.17 0.81 12 0.42 107.00 3469.00 4595 20240417 -39.06 2525 20241209 10.89 4595 -39.06 20240417 2525 10.89 20241209 4595 -39.06 20240417 2525 10.89 20241209 1.34 N 220180 500 97 억 62403 N N 0 N 00 N
3 20241209 150936 57 100.00 KOSDAQ 신저가 N N N N N 2610 -230 5 -8.10 181839655 70022 176.97 2840 2840 2525 3690 1990 2840 2596.89 0.32 0 1104 3086 2962 2901 2777 2716 2932 2747 97 850 500 2040 5 1 19408000 507 24.39 0.75 12 0.36 107.00 3469.00 4595 20240417 -43.20 2525 20241209 3.37 4595 -43.20 20240417 2525 3.37 20241209 4595 -43.20 20240417 2525 3.37 20241209 1.34 N 220180 500 97 억 62403 N N 0 N 00 N
4 20241209 140937 57 100.00 KOSDAQ 신저가 N N N N N 2540 -300 5 -10.56 163980600 63068 159.39 2840 2840 2540 3690 1990 2840 2600.06 0.32 0 429 3086 2962 2901 2777 2716 2932 2747 97 850 500 2040 5 1 19408000 493 23.74 0.73 12 0.32 107.00 3469.00 4595 20240417 -44.72 2540 20241209 0.00 4595 -44.72 20240417 2540 0.00 20241209 4595 -44.72 20240417 2540 0.00 20241209 1.34 N 220180 500 97 억 62403 N N 0 N 00 N
5 20241209 130940 57 100.00 KOSDAQ 신저가 N N N N N 2600 -240 5 -8.45 127028710 48650 122.95 2840 2840 2550 3690 1990 2840 2611.07 0.32 0 1184 3086 2962 2901 2777 2716 2932 2747 97 850 500 2040 5 1 19408000 505 24.30 0.75 12 0.25 107.00 3469.00 4595 20240417 -43.42 2550 20241209 1.96 4595 -43.42 20240417 2550 1.96 20241209 4595 -43.42 20240417 2550 1.96 20241209 1.34 N 220180 500 97 억 62403 N N 0 N 00 N
6 20241209 120936 57 100.00 KOSDAQ 신저가 N N N N N 2580 -260 5 -9.15 119862920 45886 115.97 2840 2840 2550 3690 1990 2840 2612.19 0.32 0 1233 3086 2962 2901 2777 2716 2932 2747 97 850 500 2040 5 1 19408000 501 24.11 0.74 12 0.24 107.00 3469.00 4595 20240417 -43.85 2550 20241209 1.18 4595 -43.85 20240417 2550 1.18 20241209 4595 -43.85 20240417 2550 1.18 20241209 1.34 N 220180 500 97 억 62403 N N 0 N 00 N
7 20241209 110937 57 100.00 KOSDAQ 신저가 N N N N N 2570 -270 5 -9.51 98751850 37666 95.19 2840 2840 2550 3690 1990 2840 2621.78 0.32 0 1224 3086 2962 2901 2777 2716 2932 2747 97 850 500 2040 5 1 19408000 499 24.02 0.74 12 0.19 107.00 3469.00 4595 20240417 -44.07 2550 20241209 0.78 4595 -44.07 20240417 2550 0.78 20241209 4595 -44.07 20240417 2550 0.78 20241209 1.34 N 220180 500 97 억 62403 N N 0 N 00 N
8 20241209 100934 57 100.00 KOSDAQ 신저가 N N N N N 2645 -195 5 -6.87 33570200 12499 31.59 2840 2840 2605 3690 1990 2840 2685.83 0.32 0 695 3086 2962 2901 2777 2716 2932 2747 97 850 500 2040 5 1 19408000 513 24.72 0.76 12 0.06 107.00 3469.00 4595 20240417 -42.44 2605 20241209 1.54 4595 -42.44 20240417 2605 1.54 20241209 4595 -42.44 20240417 2605 1.54 20241209 1.34 N 220180 500 97 억 62403 N N 0 N 00 N
9 20241209 090929 57 100.00 KOSDAQ 신저가 N N N N N 2765 -75 5 -2.64 4024195 1430 3.61 2840 2840 2765 3690 1990 2840 2814.12 0.32 0 -392 3086 2962 2901 2777 2716 2932 2747 97 850 500 2040 5 1 19408000 537 25.84 0.80 12 0.01 107.00 3469.00 4595 20240417 -39.83 2765 20241209 0.00 4595 -39.83 20240417 2765 0.00 20241209 4595 -39.83 20240417 2765 0.00 20241209 1.34 N 220180 500 97 억 62403 N N 0 N 00 N
10 20241206 160928 57 100.00 KOSDAQ 출판.매체 N N N N N 2840 -190 5 -6.27 113911370 39383 106.41 2940 3025 2840 3935 2125 3030 2892.47 0.31 0 2088 3126 3077 2991 2942 2856 3035 2900 97 905 500 2180 5 1 19408000 551 26.54 0.82 12 0.20 107.00 3469.00 4595 20240417 -38.19 2800 20240805 1.43 4595 -38.19 20240417 2800 1.43 20240805 4595 -38.19 20240417 2800 1.43 20240805 1.30 N 220180 500 97 억 60315 N N 0 N 00 N
11 20241206 150932 57 100.00 KOSDAQ 출판.매체 N N N N N 2880 -150 5 -4.95 93062240 32058 86.62 2940 3025 2875 3935 2125 3030 2902.93 0.31 0 2089 3126 3077 2991 2942 2856 3035 2900 97 905 500 2180 5 1 19408000 559 26.92 0.83 12 0.17 107.00 3469.00 4595 20240417 -37.32 2800 20240805 2.86 4595 -37.32 20240417 2800 2.86 20240805 4595 -37.32 20240417 2800 2.86 20240805 1.30 N 220180 500 97 억 60315 N N 0 N 00 N
12 20241206 140929 57 100.00 KOSDAQ 출판.매체 N N N N N 2880 -150 5 -4.95 77320350 26610 71.90 2940 3025 2875 3935 2125 3030 2905.69 0.31 0 2220 3126 3077 2991 2942 2856 3035 2900 97 905 500 2180 5 1 19408000 559 26.92 0.83 12 0.14 107.00 3469.00 4595 20240417 -37.32 2800 20240805 2.86 4595 -37.32 20240417 2800 2.86 20240805 4595 -37.32 20240417 2800 2.86 20240805 1.30 N 220180 500 97 억 60315 N N 0 N 00 N