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
018700/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
20241210,160326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,999,17,2,1.73,54858750,54980,107.14,937,1024,937,1276,688,982,997.79,0.00,0,-2149,1075,1028,993,946,911,1052,970,351,294,1000,700,1,1,35119757,351,-2.23,0.79,12,0.16,-448.00,1266.00,2065,20231204,-51.62,914,20240805,9.30,2045,-51.15,20240103,914,9.30,20240805,2045,-51.15,20240103,914,9.30,20240805,0.79,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241210,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1003,21,2,2.14,53887749,54013,105.25,937,1024,937,1276,688,982,997.68,0.00,0,-1598,1075,1028,993,946,911,1052,970,351,294,1000,700,1,1,35119757,352,-2.24,0.79,12,0.15,-448.00,1266.00,2065,20231204,-51.43,914,20240805,9.74,2045,-50.95,20240103,914,9.74,20240805,2045,-50.95,20240103,914,9.74,20240805,0.79,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241210,140326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1006,24,2,2.44,49629648,49771,96.99,937,1024,937,1276,688,982,997.16,0.00,0,-1020,1075,1028,993,946,911,1052,970,351,294,1000,700,1,1,35119757,353,-2.25,0.79,12,0.14,-448.00,1266.00,2065,20231204,-51.28,914,20240805,10.07,2045,-50.81,20240103,914,10.07,20240805,2045,-50.81,20240103,914,10.07,20240805,0.79,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241210,130324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1007,25,2,2.55,47534624,47689,92.93,937,1024,937,1276,688,982,996.76,0.00,0,-916,1075,1028,993,946,911,1052,970,351,294,1000,700,1,1,35119757,354,-2.25,0.80,12,0.14,-448.00,1266.00,2065,20231204,-51.23,914,20240805,10.18,2045,-50.76,20240103,914,10.18,20240805,2045,-50.76,20240103,914,10.18,20240805,0.79,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241210,120325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1008,26,2,2.65,44045371,44217,86.16,937,1024,937,1276,688,982,996.12,0.00,0,-389,1075,1028,993,946,911,1052,970,351,294,1000,700,1,1,35119757,354,-2.25,0.80,12,0.13,-448.00,1266.00,2065,20231204,-51.19,914,20240805,10.28,2045,-50.71,20240103,914,10.28,20240805,2045,-50.71,20240103,914,10.28,20240805,0.79,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241210,110325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1009,27,2,2.75,38408163,38592,75.20,937,1024,937,1276,688,982,995.24,0.00,0,-476,1075,1028,993,946,911,1052,970,351,294,1000,700,1,1,35119757,354,-2.25,0.80,12,0.11,-448.00,1266.00,2065,20231204,-51.14,914,20240805,10.39,2045,-50.66,20240103,914,10.39,20240805,2045,-50.66,20240103,914,10.39,20240805,0.79,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241210,100325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,18,2,1.83,27858770,28093,54.74,937,1024,937,1276,688,982,991.66,0.00,0,415,1075,1028,993,946,911,1052,970,351,294,1000,700,1,1,35119757,351,-2.23,0.79,12,0.08,-448.00,1266.00,2065,20231204,-51.57,914,20240805,9.41,2045,-51.10,20240103,914,9.41,20240805,2045,-51.10,20240103,914,9.41,20240805,0.79,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241210,090328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,986,4,2,0.41,3001177,3194,6.22,937,1001,937,1276,688,982,939.63,0.00,0,69,1075,1028,993,946,911,1052,970,351,294,1000,700,1,1,35119757,346,-2.20,0.78,12,0.01,-448.00,1266.00,2065,20231204,-52.25,914,20240805,7.88,2045,-51.78,20240103,914,7.88,20240805,2045,-51.78,20240103,914,7.88,20240805,0.79,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241209,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,982,-13,5,-1.31,50394176,50798,59.61,971,1040,958,1293,697,995,992.05,0.00,0,-2211,1020,1007,994,981,968,1008,982,351,298,1000,710,1,1,35119757,345,-2.19,0.78,12,0.14,-448.00,1266.00,2065,20231204,-52.45,914,20240805,7.44,2045,-51.98,20240103,914,7.44,20240805,2045,-51.98,20240103,914,7.44,20240805,0.84,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241209,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,988,-7,5,-0.70,47119323,47478,55.71,971,1040,958,1293,697,995,992.45,0.00,0,-747,1020,1007,994,981,968,1008,982,351,298,1000,710,1,1,35119757,347,-2.21,0.78,12,0.14,-448.00,1266.00,2065,20231204,-52.15,914,20240805,8.10,2045,-51.69,20240103,914,8.10,20240805,2045,-51.69,20240103,914,8.10,20240805,0.84,N,018700,1000,351 억,,0,N,N,0,N,00,N
20241209,140325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,997,2,2,0.20,37105783,37367,43.85,971,1040,958,1293,697,995,993.01,0.00,0,-2135,1020,1007,994,981,968,1008,982,351,298,1000,710,1,1,35119757,350,-2.23,0.79,12,0.11,-448.00,1266.00,2065,20231204,-51.72,914,20240805,9.08,2045,-51.25,20240103,914,9.08,20240805,2045,-51.25,20240103,914,9.08,20240805,0.84,N,018700,1000,351 억,,0,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 160326 57 100.00 KOSDAQ 유통 N N N N N 999 17 2 1.73 54858750 54980 107.14 937 1024 937 1276 688 982 997.79 0.00 0 -2149 1075 1028 993 946 911 1052 970 351 294 1000 700 1 1 35119757 351 -2.23 0.79 12 0.16 -448.00 1266.00 2065 20231204 -51.62 914 20240805 9.30 2045 -51.15 20240103 914 9.30 20240805 2045 -51.15 20240103 914 9.30 20240805 0.79 N 018700 1000 351 억 0 N N 0 N 00 N
3 20241210 150326 57 100.00 KOSDAQ 유통 N N N N N 1003 21 2 2.14 53887749 54013 105.25 937 1024 937 1276 688 982 997.68 0.00 0 -1598 1075 1028 993 946 911 1052 970 351 294 1000 700 1 1 35119757 352 -2.24 0.79 12 0.15 -448.00 1266.00 2065 20231204 -51.43 914 20240805 9.74 2045 -50.95 20240103 914 9.74 20240805 2045 -50.95 20240103 914 9.74 20240805 0.79 N 018700 1000 351 억 0 N N 0 N 00 N
4 20241210 140326 57 100.00 KOSDAQ 유통 N N N N N 1006 24 2 2.44 49629648 49771 96.99 937 1024 937 1276 688 982 997.16 0.00 0 -1020 1075 1028 993 946 911 1052 970 351 294 1000 700 1 1 35119757 353 -2.25 0.79 12 0.14 -448.00 1266.00 2065 20231204 -51.28 914 20240805 10.07 2045 -50.81 20240103 914 10.07 20240805 2045 -50.81 20240103 914 10.07 20240805 0.79 N 018700 1000 351 억 0 N N 0 N 00 N
5 20241210 130324 57 100.00 KOSDAQ 유통 N N N N N 1007 25 2 2.55 47534624 47689 92.93 937 1024 937 1276 688 982 996.76 0.00 0 -916 1075 1028 993 946 911 1052 970 351 294 1000 700 1 1 35119757 354 -2.25 0.80 12 0.14 -448.00 1266.00 2065 20231204 -51.23 914 20240805 10.18 2045 -50.76 20240103 914 10.18 20240805 2045 -50.76 20240103 914 10.18 20240805 0.79 N 018700 1000 351 억 0 N N 0 N 00 N
6 20241210 120325 57 100.00 KOSDAQ 유통 N N N N N 1008 26 2 2.65 44045371 44217 86.16 937 1024 937 1276 688 982 996.12 0.00 0 -389 1075 1028 993 946 911 1052 970 351 294 1000 700 1 1 35119757 354 -2.25 0.80 12 0.13 -448.00 1266.00 2065 20231204 -51.19 914 20240805 10.28 2045 -50.71 20240103 914 10.28 20240805 2045 -50.71 20240103 914 10.28 20240805 0.79 N 018700 1000 351 억 0 N N 0 N 00 N
7 20241210 110325 57 100.00 KOSDAQ 유통 N N N N N 1009 27 2 2.75 38408163 38592 75.20 937 1024 937 1276 688 982 995.24 0.00 0 -476 1075 1028 993 946 911 1052 970 351 294 1000 700 1 1 35119757 354 -2.25 0.80 12 0.11 -448.00 1266.00 2065 20231204 -51.14 914 20240805 10.39 2045 -50.66 20240103 914 10.39 20240805 2045 -50.66 20240103 914 10.39 20240805 0.79 N 018700 1000 351 억 0 N N 0 N 00 N
8 20241210 100325 57 100.00 KOSDAQ 유통 N N N N N 1000 18 2 1.83 27858770 28093 54.74 937 1024 937 1276 688 982 991.66 0.00 0 415 1075 1028 993 946 911 1052 970 351 294 1000 700 1 1 35119757 351 -2.23 0.79 12 0.08 -448.00 1266.00 2065 20231204 -51.57 914 20240805 9.41 2045 -51.10 20240103 914 9.41 20240805 2045 -51.10 20240103 914 9.41 20240805 0.79 N 018700 1000 351 억 0 N N 0 N 00 N
9 20241210 090328 57 100.00 KOSDAQ 유통 N N N N N 986 4 2 0.41 3001177 3194 6.22 937 1001 937 1276 688 982 939.63 0.00 0 69 1075 1028 993 946 911 1052 970 351 294 1000 700 1 1 35119757 346 -2.20 0.78 12 0.01 -448.00 1266.00 2065 20231204 -52.25 914 20240805 7.88 2045 -51.78 20240103 914 7.88 20240805 2045 -51.78 20240103 914 7.88 20240805 0.79 N 018700 1000 351 억 0 N N 0 N 00 N
10 20241209 160324 57 100.00 KOSDAQ 유통 N N N N N 982 -13 5 -1.31 50394176 50798 59.61 971 1040 958 1293 697 995 992.05 0.00 0 -2211 1020 1007 994 981 968 1008 982 351 298 1000 710 1 1 35119757 345 -2.19 0.78 12 0.14 -448.00 1266.00 2065 20231204 -52.45 914 20240805 7.44 2045 -51.98 20240103 914 7.44 20240805 2045 -51.98 20240103 914 7.44 20240805 0.84 N 018700 1000 351 억 0 N N 0 N 00 N
11 20241209 150326 57 100.00 KOSDAQ 유통 N N N N N 988 -7 5 -0.70 47119323 47478 55.71 971 1040 958 1293 697 995 992.45 0.00 0 -747 1020 1007 994 981 968 1008 982 351 298 1000 710 1 1 35119757 347 -2.21 0.78 12 0.14 -448.00 1266.00 2065 20231204 -52.15 914 20240805 8.10 2045 -51.69 20240103 914 8.10 20240805 2045 -51.69 20240103 914 8.10 20240805 0.84 N 018700 1000 351 억 0 N N 0 N 00 N
12 20241209 140325 57 100.00 KOSDAQ 유통 N N N N N 997 2 2 0.20 37105783 37367 43.85 971 1040 958 1293 697 995 993.01 0.00 0 -2135 1020 1007 994 981 968 1008 982 351 298 1000 710 1 1 35119757 350 -2.23 0.79 12 0.11 -448.00 1266.00 2065 20231204 -51.72 914 20240805 9.08 2045 -51.25 20240103 914 9.08 20240805 2045 -51.25 20240103 914 9.08 20240805 0.84 N 018700 1000 351 억 0 N N 0 N 00 N