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
020180/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
20241210,160332,57,100.00,KOSDAQ,,,N,N,N,N, ,N,998,19,2,1.94,1235296063,1242994,94.21,960,1035,942,1272,686,979,993.80,1.47,0,60300,1059,1019,940,900,821,1039,920,192,293,500,700,1,1,38428915,384,5.84,1.12,03,3.23,171.00,895.00,1298,20231213,-23.11,785,20241118,27.13,1298,-23.11,20240108,785,27.13,20241118,1298,-23.11,20231213,785,27.13,20241118,1.62,N,020180,500,192 억,,564249,N,N,0,N,00,N
20241210,150331,57,100.00,KOSDAQ,,,N,N,N,N, ,N,993,14,2,1.43,1220401073,1228006,93.07,960,1035,942,1272,686,979,993.81,1.47,0,61573,1059,1019,940,900,821,1039,920,192,293,500,700,1,1,38428915,382,5.81,1.11,03,3.20,171.00,895.00,1298,20231213,-23.50,785,20241118,26.50,1298,-23.50,20240108,785,26.50,20241118,1298,-23.50,20231213,785,26.50,20241118,1.62,N,020180,500,192 억,,564249,N,N,0,N,00,N
20241210,140331,57,100.00,KOSDAQ,,,N,N,N,N, ,N,983,4,2,0.41,1184071048,1191346,90.30,960,1035,942,1272,686,979,993.89,1.47,0,64756,1059,1019,940,900,821,1039,920,192,293,500,700,1,1,38428915,378,5.75,1.10,03,3.10,171.00,895.00,1298,20231213,-24.27,785,20241118,25.22,1298,-24.27,20240108,785,25.22,20241118,1298,-24.27,20231213,785,25.22,20241118,1.62,N,020180,500,192 억,,564249,N,N,0,N,00,N
20241210,130330,57,100.00,KOSDAQ,,,N,N,N,N, ,N,967,-12,5,-1.23,1111512292,1116312,84.61,960,1035,942,1272,686,979,995.70,1.47,0,78379,1059,1019,940,900,821,1039,920,192,293,500,700,1,1,38428915,372,5.65,1.08,03,2.90,171.00,895.00,1298,20231213,-25.50,785,20241118,23.18,1298,-25.50,20240108,785,23.18,20241118,1298,-25.50,20231213,785,23.18,20241118,1.62,N,020180,500,192 억,,564249,N,N,0,N,00,N
20241210,120330,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1030,51,2,5.21,878425202,879398,66.65,960,1031,942,1272,686,979,998.89,1.47,0,38129,1059,1019,940,900,821,1039,920,192,293,500,700,1,1,38428915,396,6.02,1.15,03,2.29,171.00,895.00,1298,20231213,-20.65,785,20241118,31.21,1298,-20.65,20240108,785,31.21,20241118,1298,-20.65,20231213,785,31.21,20241118,1.62,N,020180,500,192 억,,564249,N,N,0,N,00,N
20241210,110330,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1023,44,2,4.49,589840767,596696,45.23,960,1023,942,1272,686,979,988.51,1.47,0,24421,1059,1019,940,900,821,1039,920,192,293,500,700,1,1,38428915,393,5.98,1.14,03,1.55,171.00,895.00,1298,20231213,-21.19,785,20241118,30.32,1298,-21.19,20240108,785,30.32,20241118,1298,-21.19,20231213,785,30.32,20241118,1.62,N,020180,500,192 억,,564249,N,N,0,N,00,N
20241210,100330,57,100.00,KOSDAQ,,,N,N,N,N, ,N,986,7,2,0.72,262579597,270918,20.53,960,989,942,1272,686,979,969.22,1.47,0,20112,1059,1019,940,900,821,1039,920,192,293,500,700,1,1,38428915,379,5.77,1.10,03,0.70,171.00,895.00,1298,20231213,-24.04,785,20241118,25.61,1298,-24.04,20240108,785,25.61,20241118,1298,-24.04,20231213,785,25.61,20241118,1.62,N,020180,500,192 억,,564249,N,N,0,N,00,N
20241210,090333,57,100.00,KOSDAQ,,,N,N,N,N, ,N,958,-21,5,-2.15,48526630,50716,3.84,960,971,942,1272,686,979,956.83,1.47,0,18266,1059,1019,940,900,821,1039,920,192,293,500,700,1,1,38428915,368,5.60,1.07,03,0.13,171.00,895.00,1298,20231213,-26.19,785,20241118,22.04,1298,-26.19,20240108,785,22.04,20241118,1298,-26.19,20231213,785,22.04,20241118,1.62,N,020180,500,192 억,,564249,N,N,0,N,00,N
20241209,160329,57,100.00,KOSDAQ,,,N,N,N,N, ,N,979,73,2,8.06,1251115442,1311576,121.48,861,980,861,1177,635,906,953.88,1.54,0,-29506,986,945,900,859,814,966,880,192,271,500,650,1,1,38428915,376,5.73,1.09,03,3.41,171.00,895.00,1298,20231213,-24.58,785,20241118,24.71,1298,-24.58,20240108,785,24.71,20241118,1298,-24.58,20231213,785,24.71,20241118,1.62,N,020180,500,192 억,,593067,N,N,0,N,00,N
20241209,150331,57,100.00,KOSDAQ,,,N,N,N,N, ,N,969,63,2,6.95,1154872426,1213096,112.36,861,978,861,1177,635,906,952.00,1.54,0,-30584,986,945,900,859,814,966,880,192,271,500,650,1,1,38428915,372,5.67,1.08,03,3.16,171.00,895.00,1298,20231213,-25.35,785,20241118,23.44,1298,-25.35,20240108,785,23.44,20241118,1298,-25.35,20231213,785,23.44,20241118,1.62,N,020180,500,192 억,,593067,N,N,0,N,00,N
20241209,140330,57,100.00,KOSDAQ,,,N,N,N,N, ,N,951,45,2,4.97,1057126853,1111411,102.94,861,978,861,1177,635,906,951.16,1.54,0,-30304,986,945,900,859,814,966,880,192,271,500,650,1,1,38428915,365,5.56,1.06,03,2.89,171.00,895.00,1298,20231213,-26.73,785,20241118,21.15,1298,-26.73,20240108,785,21.15,20241118,1298,-26.73,20231213,785,21.15,20241118,1.62,N,020180,500,192 억,,593067,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 160332 57 100.00 KOSDAQ N N N N N 998 19 2 1.94 1235296063 1242994 94.21 960 1035 942 1272 686 979 993.80 1.47 0 60300 1059 1019 940 900 821 1039 920 192 293 500 700 1 1 38428915 384 5.84 1.12 03 3.23 171.00 895.00 1298 20231213 -23.11 785 20241118 27.13 1298 -23.11 20240108 785 27.13 20241118 1298 -23.11 20231213 785 27.13 20241118 1.62 N 020180 500 192 억 564249 N N 0 N 00 N
3 20241210 150331 57 100.00 KOSDAQ N N N N N 993 14 2 1.43 1220401073 1228006 93.07 960 1035 942 1272 686 979 993.81 1.47 0 61573 1059 1019 940 900 821 1039 920 192 293 500 700 1 1 38428915 382 5.81 1.11 03 3.20 171.00 895.00 1298 20231213 -23.50 785 20241118 26.50 1298 -23.50 20240108 785 26.50 20241118 1298 -23.50 20231213 785 26.50 20241118 1.62 N 020180 500 192 억 564249 N N 0 N 00 N
4 20241210 140331 57 100.00 KOSDAQ N N N N N 983 4 2 0.41 1184071048 1191346 90.30 960 1035 942 1272 686 979 993.89 1.47 0 64756 1059 1019 940 900 821 1039 920 192 293 500 700 1 1 38428915 378 5.75 1.10 03 3.10 171.00 895.00 1298 20231213 -24.27 785 20241118 25.22 1298 -24.27 20240108 785 25.22 20241118 1298 -24.27 20231213 785 25.22 20241118 1.62 N 020180 500 192 억 564249 N N 0 N 00 N
5 20241210 130330 57 100.00 KOSDAQ N N N N N 967 -12 5 -1.23 1111512292 1116312 84.61 960 1035 942 1272 686 979 995.70 1.47 0 78379 1059 1019 940 900 821 1039 920 192 293 500 700 1 1 38428915 372 5.65 1.08 03 2.90 171.00 895.00 1298 20231213 -25.50 785 20241118 23.18 1298 -25.50 20240108 785 23.18 20241118 1298 -25.50 20231213 785 23.18 20241118 1.62 N 020180 500 192 억 564249 N N 0 N 00 N
6 20241210 120330 57 100.00 KOSDAQ N N N N N 1030 51 2 5.21 878425202 879398 66.65 960 1031 942 1272 686 979 998.89 1.47 0 38129 1059 1019 940 900 821 1039 920 192 293 500 700 1 1 38428915 396 6.02 1.15 03 2.29 171.00 895.00 1298 20231213 -20.65 785 20241118 31.21 1298 -20.65 20240108 785 31.21 20241118 1298 -20.65 20231213 785 31.21 20241118 1.62 N 020180 500 192 억 564249 N N 0 N 00 N
7 20241210 110330 57 100.00 KOSDAQ N N N N N 1023 44 2 4.49 589840767 596696 45.23 960 1023 942 1272 686 979 988.51 1.47 0 24421 1059 1019 940 900 821 1039 920 192 293 500 700 1 1 38428915 393 5.98 1.14 03 1.55 171.00 895.00 1298 20231213 -21.19 785 20241118 30.32 1298 -21.19 20240108 785 30.32 20241118 1298 -21.19 20231213 785 30.32 20241118 1.62 N 020180 500 192 억 564249 N N 0 N 00 N
8 20241210 100330 57 100.00 KOSDAQ N N N N N 986 7 2 0.72 262579597 270918 20.53 960 989 942 1272 686 979 969.22 1.47 0 20112 1059 1019 940 900 821 1039 920 192 293 500 700 1 1 38428915 379 5.77 1.10 03 0.70 171.00 895.00 1298 20231213 -24.04 785 20241118 25.61 1298 -24.04 20240108 785 25.61 20241118 1298 -24.04 20231213 785 25.61 20241118 1.62 N 020180 500 192 억 564249 N N 0 N 00 N
9 20241210 090333 57 100.00 KOSDAQ N N N N N 958 -21 5 -2.15 48526630 50716 3.84 960 971 942 1272 686 979 956.83 1.47 0 18266 1059 1019 940 900 821 1039 920 192 293 500 700 1 1 38428915 368 5.60 1.07 03 0.13 171.00 895.00 1298 20231213 -26.19 785 20241118 22.04 1298 -26.19 20240108 785 22.04 20241118 1298 -26.19 20231213 785 22.04 20241118 1.62 N 020180 500 192 억 564249 N N 0 N 00 N
10 20241209 160329 57 100.00 KOSDAQ N N N N N 979 73 2 8.06 1251115442 1311576 121.48 861 980 861 1177 635 906 953.88 1.54 0 -29506 986 945 900 859 814 966 880 192 271 500 650 1 1 38428915 376 5.73 1.09 03 3.41 171.00 895.00 1298 20231213 -24.58 785 20241118 24.71 1298 -24.58 20240108 785 24.71 20241118 1298 -24.58 20231213 785 24.71 20241118 1.62 N 020180 500 192 억 593067 N N 0 N 00 N
11 20241209 150331 57 100.00 KOSDAQ N N N N N 969 63 2 6.95 1154872426 1213096 112.36 861 978 861 1177 635 906 952.00 1.54 0 -30584 986 945 900 859 814 966 880 192 271 500 650 1 1 38428915 372 5.67 1.08 03 3.16 171.00 895.00 1298 20231213 -25.35 785 20241118 23.44 1298 -25.35 20240108 785 23.44 20241118 1298 -25.35 20231213 785 23.44 20241118 1.62 N 020180 500 192 억 593067 N N 0 N 00 N
12 20241209 140330 57 100.00 KOSDAQ N N N N N 951 45 2 4.97 1057126853 1111411 102.94 861 978 861 1177 635 906 951.16 1.54 0 -30304 986 945 900 859 814 966 880 192 271 500 650 1 1 38428915 365 5.56 1.06 03 2.89 171.00 895.00 1298 20231213 -26.73 785 20241118 21.15 1298 -26.73 20240108 785 21.15 20241118 1298 -26.73 20231213 785 21.15 20241118 1.62 N 020180 500 192 억 593067 N N 0 N 00 N