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
031860/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
20241210,160402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1397,322,1,29.95,1091007362,830735,192.10,1087,1397,1087,1397,753,1075,1313.30,1.75,0,51186,1227,1150,1074,997,921,1189,1036,75,322,500,640,1,1,15026356,210,-0.55,0.30,12,5.53,-2560.00,4619.00,7153,20231218,-80.47,822,20241112,69.95,5578,-74.96,20240103,822,69.95,20241112,3165,-55.86,20240513,150,831.33,20240409,0.00,N,031860,500,75 억,,263060,N,N,0,N,00,N
20241210,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1397,322,1,29.95,1090948688,830693,192.09,1087,1397,1087,1397,753,1075,1313.30,1.75,0,51186,1227,1150,1074,997,921,1189,1036,75,322,500,640,1,1,15026356,210,-0.55,0.30,12,5.53,-2560.00,4619.00,7153,20231218,-80.47,822,20241112,69.95,5578,-74.96,20240103,822,69.95,20241112,3165,-55.86,20240513,150,831.33,20240409,0.00,N,031860,500,75 억,,263060,N,N,0,N,00,N
20241210,140401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1397,322,1,29.95,1075921159,819936,189.60,1087,1397,1087,1397,753,1075,1312.20,1.75,0,51186,1227,1150,1074,997,921,1189,1036,75,322,500,640,1,1,15026356,210,-0.55,0.30,12,5.46,-2560.00,4619.00,7153,20231218,-80.47,822,20241112,69.95,5578,-74.96,20240103,822,69.95,20241112,3165,-55.86,20240513,150,831.33,20240409,0.00,N,031860,500,75 억,,263060,N,N,0,N,00,N
20241210,130401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1383,308,2,28.65,989766618,758126,175.31,1087,1397,1087,1397,753,1075,1305.54,1.75,0,43999,1227,1150,1074,997,921,1189,1036,75,322,500,640,1,1,15026356,208,-0.54,0.30,12,5.05,-2560.00,4619.00,7153,20231218,-80.67,822,20241112,68.25,5578,-75.21,20240103,822,68.25,20241112,3165,-56.30,20240513,150,822.00,20240409,0.00,N,031860,500,75 억,,263060,N,N,0,N,00,N
20241210,120401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1342,267,2,24.84,556780254,444688,102.83,1087,1350,1087,1397,753,1075,1252.07,1.75,0,28915,1227,1150,1074,997,921,1189,1036,75,322,500,640,1,1,15026356,202,-0.52,0.29,12,2.96,-2560.00,4619.00,7153,20231218,-81.24,822,20241112,63.26,5578,-75.94,20240103,822,63.26,20241112,3165,-57.60,20240513,150,794.67,20240409,0.00,N,031860,500,75 억,,263060,N,N,0,N,00,N
20241210,110401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1331,256,2,23.81,497528434,399829,92.46,1087,1350,1087,1397,753,1075,1244.35,1.75,0,26022,1227,1150,1074,997,921,1189,1036,75,322,500,640,1,1,15026356,200,-0.52,0.29,12,2.66,-2560.00,4619.00,7153,20231218,-81.39,822,20241112,61.92,5578,-76.14,20240103,822,61.92,20241112,3165,-57.95,20240513,150,787.33,20240409,0.00,N,031860,500,75 억,,263060,N,N,0,N,00,N
20241210,100401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1291,216,2,20.09,364584543,299073,69.16,1087,1295,1087,1397,753,1075,1219.05,1.75,0,19258,1227,1150,1074,997,921,1189,1036,75,322,500,640,1,1,15026356,194,-0.50,0.28,12,1.99,-2560.00,4619.00,7153,20231218,-81.95,822,20241112,57.06,5578,-76.86,20240103,822,57.06,20241112,3165,-59.21,20240513,150,760.67,20240409,0.00,N,031860,500,75 억,,263060,N,N,0,N,00,N
20241210,090404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1147,72,2,6.70,49037683,43481,10.05,1087,1195,1087,1397,753,1075,1127.80,1.75,0,-887,1227,1150,1074,997,921,1189,1036,75,322,500,640,1,1,15026356,172,-0.45,0.25,12,0.29,-2560.00,4619.00,7153,20231218,-83.96,822,20241112,39.54,5578,-79.44,20240103,822,39.54,20241112,3165,-63.76,20240513,150,664.67,20240409,0.00,N,031860,500,75 억,,263060,N,N,0,N,00,N
20241209,160359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1075,55,2,5.39,462072176,431019,36.43,1038,1151,998,1326,714,1020,1072.05,1.86,0,-17611,1404,1211,1083,890,762,1148,827,75,306,500,610,1,1,15026356,162,-0.42,0.23,12,2.87,-2560.00,4619.00,7153,20231218,-84.97,822,20241112,30.78,5578,-80.73,20240103,822,30.78,20241112,3165,-66.03,20240513,150,616.67,20240409,0.00,N,031860,500,75 억,,279744,N,N,0,N,00,N
20241209,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1081,61,2,5.98,438809614,409231,34.59,1038,1151,998,1326,714,1020,1072.28,1.86,0,-16677,1404,1211,1083,890,762,1148,827,75,306,500,610,1,1,15026356,162,-0.42,0.23,12,2.72,-2560.00,4619.00,7153,20231218,-84.89,822,20241112,31.51,5578,-80.62,20240103,822,31.51,20241112,3165,-65.85,20240513,150,620.67,20240409,0.00,N,031860,500,75 억,,279744,N,N,0,N,00,N
20241209,140401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1035,15,2,1.47,194081176,187574,15.85,1038,1091,998,1326,714,1020,1034.69,1.86,0,1984,1404,1211,1083,890,762,1148,827,75,306,500,610,1,1,15026356,156,-0.40,0.22,12,1.25,-2560.00,4619.00,7153,20231218,-85.53,822,20241112,25.91,5578,-81.44,20240103,822,25.91,20241112,3165,-67.30,20240513,150,590.00,20240409,0.00,N,031860,500,75 억,,279744,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 160402 57 100.00 KOSDAQ 유통 N N N N N 1397 322 1 29.95 1091007362 830735 192.10 1087 1397 1087 1397 753 1075 1313.30 1.75 0 51186 1227 1150 1074 997 921 1189 1036 75 322 500 640 1 1 15026356 210 -0.55 0.30 12 5.53 -2560.00 4619.00 7153 20231218 -80.47 822 20241112 69.95 5578 -74.96 20240103 822 69.95 20241112 3165 -55.86 20240513 150 831.33 20240409 0.00 N 031860 500 75 억 263060 N N 0 N 00 N
3 20241210 150402 57 100.00 KOSDAQ 유통 N N N N N 1397 322 1 29.95 1090948688 830693 192.09 1087 1397 1087 1397 753 1075 1313.30 1.75 0 51186 1227 1150 1074 997 921 1189 1036 75 322 500 640 1 1 15026356 210 -0.55 0.30 12 5.53 -2560.00 4619.00 7153 20231218 -80.47 822 20241112 69.95 5578 -74.96 20240103 822 69.95 20241112 3165 -55.86 20240513 150 831.33 20240409 0.00 N 031860 500 75 억 263060 N N 0 N 00 N
4 20241210 140401 57 100.00 KOSDAQ 유통 N N N N N 1397 322 1 29.95 1075921159 819936 189.60 1087 1397 1087 1397 753 1075 1312.20 1.75 0 51186 1227 1150 1074 997 921 1189 1036 75 322 500 640 1 1 15026356 210 -0.55 0.30 12 5.46 -2560.00 4619.00 7153 20231218 -80.47 822 20241112 69.95 5578 -74.96 20240103 822 69.95 20241112 3165 -55.86 20240513 150 831.33 20240409 0.00 N 031860 500 75 억 263060 N N 0 N 00 N
5 20241210 130401 57 100.00 KOSDAQ 유통 N N N N N 1383 308 2 28.65 989766618 758126 175.31 1087 1397 1087 1397 753 1075 1305.54 1.75 0 43999 1227 1150 1074 997 921 1189 1036 75 322 500 640 1 1 15026356 208 -0.54 0.30 12 5.05 -2560.00 4619.00 7153 20231218 -80.67 822 20241112 68.25 5578 -75.21 20240103 822 68.25 20241112 3165 -56.30 20240513 150 822.00 20240409 0.00 N 031860 500 75 억 263060 N N 0 N 00 N
6 20241210 120401 57 100.00 KOSDAQ 유통 N N N N N 1342 267 2 24.84 556780254 444688 102.83 1087 1350 1087 1397 753 1075 1252.07 1.75 0 28915 1227 1150 1074 997 921 1189 1036 75 322 500 640 1 1 15026356 202 -0.52 0.29 12 2.96 -2560.00 4619.00 7153 20231218 -81.24 822 20241112 63.26 5578 -75.94 20240103 822 63.26 20241112 3165 -57.60 20240513 150 794.67 20240409 0.00 N 031860 500 75 억 263060 N N 0 N 00 N
7 20241210 110401 57 100.00 KOSDAQ 유통 N N N N N 1331 256 2 23.81 497528434 399829 92.46 1087 1350 1087 1397 753 1075 1244.35 1.75 0 26022 1227 1150 1074 997 921 1189 1036 75 322 500 640 1 1 15026356 200 -0.52 0.29 12 2.66 -2560.00 4619.00 7153 20231218 -81.39 822 20241112 61.92 5578 -76.14 20240103 822 61.92 20241112 3165 -57.95 20240513 150 787.33 20240409 0.00 N 031860 500 75 억 263060 N N 0 N 00 N
8 20241210 100401 57 100.00 KOSDAQ 유통 N N N N N 1291 216 2 20.09 364584543 299073 69.16 1087 1295 1087 1397 753 1075 1219.05 1.75 0 19258 1227 1150 1074 997 921 1189 1036 75 322 500 640 1 1 15026356 194 -0.50 0.28 12 1.99 -2560.00 4619.00 7153 20231218 -81.95 822 20241112 57.06 5578 -76.86 20240103 822 57.06 20241112 3165 -59.21 20240513 150 760.67 20240409 0.00 N 031860 500 75 억 263060 N N 0 N 00 N
9 20241210 090404 57 100.00 KOSDAQ 유통 N N N N N 1147 72 2 6.70 49037683 43481 10.05 1087 1195 1087 1397 753 1075 1127.80 1.75 0 -887 1227 1150 1074 997 921 1189 1036 75 322 500 640 1 1 15026356 172 -0.45 0.25 12 0.29 -2560.00 4619.00 7153 20231218 -83.96 822 20241112 39.54 5578 -79.44 20240103 822 39.54 20241112 3165 -63.76 20240513 150 664.67 20240409 0.00 N 031860 500 75 억 263060 N N 0 N 00 N
10 20241209 160359 57 100.00 KOSDAQ 유통 N N N N N 1075 55 2 5.39 462072176 431019 36.43 1038 1151 998 1326 714 1020 1072.05 1.86 0 -17611 1404 1211 1083 890 762 1148 827 75 306 500 610 1 1 15026356 162 -0.42 0.23 12 2.87 -2560.00 4619.00 7153 20231218 -84.97 822 20241112 30.78 5578 -80.73 20240103 822 30.78 20241112 3165 -66.03 20240513 150 616.67 20240409 0.00 N 031860 500 75 억 279744 N N 0 N 00 N
11 20241209 150402 57 100.00 KOSDAQ 유통 N N N N N 1081 61 2 5.98 438809614 409231 34.59 1038 1151 998 1326 714 1020 1072.28 1.86 0 -16677 1404 1211 1083 890 762 1148 827 75 306 500 610 1 1 15026356 162 -0.42 0.23 12 2.72 -2560.00 4619.00 7153 20231218 -84.89 822 20241112 31.51 5578 -80.62 20240103 822 31.51 20241112 3165 -65.85 20240513 150 620.67 20240409 0.00 N 031860 500 75 억 279744 N N 0 N 00 N
12 20241209 140401 57 100.00 KOSDAQ 유통 N N N N N 1035 15 2 1.47 194081176 187574 15.85 1038 1091 998 1326 714 1020 1034.69 1.86 0 1984 1404 1211 1083 890 762 1148 827 75 306 500 610 1 1 15026356 156 -0.40 0.22 12 1.25 -2560.00 4619.00 7153 20231218 -85.53 822 20241112 25.91 5578 -81.44 20240103 822 25.91 20241112 3165 -67.30 20240513 150 590.00 20240409 0.00 N 031860 500 75 억 279744 N N 0 N 00 N