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
032980/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
20241210,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,710,1,2,0.14,106801041,147706,43.71,708,734,708,921,497,709,723.07,1.20,0,12969,798,753,723,678,648,738,663,224,212,500,460,1,1,44777990,318,-4.03,1.40,12,0.33,-176.00,507.00,1580,20240105,-55.06,605,20241031,17.36,1580,-55.06,20240105,605,17.36,20241031,1580,-55.06,20240105,605,17.36,20241031,0.00,N,032980,500,223 억,,535795,N,N,0,N,00,N
20241210,150408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,719,10,2,1.41,97951516,135269,40.03,708,734,708,921,497,709,724.12,1.20,0,17318,798,753,723,678,648,738,663,224,212,500,460,1,1,44777990,322,-4.09,1.42,12,0.30,-176.00,507.00,1580,20240105,-54.49,605,20241031,18.84,1580,-54.49,20240105,605,18.84,20241031,1580,-54.49,20240105,605,18.84,20241031,0.00,N,032980,500,223 억,,535795,N,N,0,N,00,N
20241210,140408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,733,24,2,3.39,82541453,113941,33.72,708,734,708,921,497,709,724.42,1.20,0,8144,798,753,723,678,648,738,663,224,212,500,460,1,1,44777990,328,-4.16,1.45,12,0.25,-176.00,507.00,1580,20240105,-53.61,605,20241031,21.16,1580,-53.61,20240105,605,21.16,20241031,1580,-53.61,20240105,605,21.16,20241031,0.00,N,032980,500,223 억,,535795,N,N,0,N,00,N
20241210,130407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,725,16,2,2.26,77386389,106808,31.60,708,734,708,921,497,709,724.54,1.20,0,5378,798,753,723,678,648,738,663,224,212,500,460,1,1,44777990,325,-4.12,1.43,12,0.24,-176.00,507.00,1580,20240105,-54.11,605,20241031,19.83,1580,-54.11,20240105,605,19.83,20241031,1580,-54.11,20240105,605,19.83,20241031,0.00,N,032980,500,223 억,,535795,N,N,0,N,00,N
20241210,120407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,722,13,2,1.83,70087765,96716,28.62,708,734,708,921,497,709,724.68,1.20,0,5662,798,753,723,678,648,738,663,224,212,500,460,1,1,44777990,323,-4.10,1.42,12,0.22,-176.00,507.00,1580,20240105,-54.30,605,20241031,19.34,1580,-54.30,20240105,605,19.34,20241031,1580,-54.30,20240105,605,19.34,20241031,0.00,N,032980,500,223 억,,535795,N,N,0,N,00,N
20241210,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,723,14,2,1.97,50304016,69380,20.53,708,734,708,921,497,709,725.05,1.20,0,1608,798,753,723,678,648,738,663,224,212,500,460,1,1,44777990,324,-4.11,1.43,12,0.15,-176.00,507.00,1580,20240105,-54.24,605,20241031,19.50,1580,-54.24,20240105,605,19.50,20241031,1580,-54.24,20240105,605,19.50,20241031,0.00,N,032980,500,223 억,,535795,N,N,0,N,00,N
20241210,100407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,728,19,2,2.68,19779395,27389,8.10,708,731,708,921,497,709,722.17,1.20,0,-6648,798,753,723,678,648,738,663,224,212,500,460,1,1,44777990,326,-4.14,1.44,12,0.06,-176.00,507.00,1580,20240105,-53.92,605,20241031,20.33,1580,-53.92,20240105,605,20.33,20241031,1580,-53.92,20240105,605,20.33,20241031,0.00,N,032980,500,223 억,,535795,N,N,0,N,00,N
20241210,090409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,724,15,2,2.12,6078980,8497,2.51,708,726,708,921,497,709,715.43,1.20,0,1038,798,753,723,678,648,738,663,224,212,500,460,1,1,44777990,324,-4.11,1.43,12,0.02,-176.00,507.00,1580,20240105,-54.18,605,20241031,19.67,1580,-54.18,20240105,605,19.67,20241031,1580,-54.18,20240105,605,19.67,20241031,0.00,N,032980,500,223 억,,535795,N,N,0,N,00,N
20241209,160405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,709,-66,5,-8.52,242299733,337910,187.29,768,768,693,1007,543,775,717.05,1.17,0,11785,838,806,786,754,734,801,749,224,232,500,510,1,1,44777990,317,-4.03,1.40,12,0.75,-176.00,507.00,1580,20240105,-55.13,605,20241031,17.19,1580,-55.13,20240105,605,17.19,20241031,1580,-55.13,20240105,605,17.19,20241031,0.00,N,032980,500,223 억,,524791,N,N,0,N,00,N
20241209,150408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,717,-58,5,-7.48,241562181,336875,186.72,768,768,693,1007,543,775,717.07,1.17,0,12254,838,806,786,754,734,801,749,224,232,500,510,1,1,44777990,321,-4.07,1.41,12,0.75,-176.00,507.00,1580,20240105,-54.62,605,20241031,18.51,1580,-54.62,20240105,605,18.51,20241031,1580,-54.62,20240105,605,18.51,20241031,0.00,N,032980,500,223 억,,524791,N,N,0,N,00,N
20241209,140407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,715,-60,5,-7.74,232195896,323686,179.41,768,768,693,1007,543,775,717.35,1.17,0,14071,838,806,786,754,734,801,749,224,232,500,510,1,1,44777990,320,-4.06,1.41,12,0.72,-176.00,507.00,1580,20240105,-54.75,605,20241031,18.18,1580,-54.75,20240105,605,18.18,20241031,1580,-54.75,20240105,605,18.18,20241031,0.00,N,032980,500,223 억,,524791,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 160408 57 100.00 KOSDAQ 유통 N N N N N 710 1 2 0.14 106801041 147706 43.71 708 734 708 921 497 709 723.07 1.20 0 12969 798 753 723 678 648 738 663 224 212 500 460 1 1 44777990 318 -4.03 1.40 12 0.33 -176.00 507.00 1580 20240105 -55.06 605 20241031 17.36 1580 -55.06 20240105 605 17.36 20241031 1580 -55.06 20240105 605 17.36 20241031 0.00 N 032980 500 223 억 535795 N N 0 N 00 N
3 20241210 150408 57 100.00 KOSDAQ 유통 N N N N N 719 10 2 1.41 97951516 135269 40.03 708 734 708 921 497 709 724.12 1.20 0 17318 798 753 723 678 648 738 663 224 212 500 460 1 1 44777990 322 -4.09 1.42 12 0.30 -176.00 507.00 1580 20240105 -54.49 605 20241031 18.84 1580 -54.49 20240105 605 18.84 20241031 1580 -54.49 20240105 605 18.84 20241031 0.00 N 032980 500 223 억 535795 N N 0 N 00 N
4 20241210 140408 57 100.00 KOSDAQ 유통 N N N N N 733 24 2 3.39 82541453 113941 33.72 708 734 708 921 497 709 724.42 1.20 0 8144 798 753 723 678 648 738 663 224 212 500 460 1 1 44777990 328 -4.16 1.45 12 0.25 -176.00 507.00 1580 20240105 -53.61 605 20241031 21.16 1580 -53.61 20240105 605 21.16 20241031 1580 -53.61 20240105 605 21.16 20241031 0.00 N 032980 500 223 억 535795 N N 0 N 00 N
5 20241210 130407 57 100.00 KOSDAQ 유통 N N N N N 725 16 2 2.26 77386389 106808 31.60 708 734 708 921 497 709 724.54 1.20 0 5378 798 753 723 678 648 738 663 224 212 500 460 1 1 44777990 325 -4.12 1.43 12 0.24 -176.00 507.00 1580 20240105 -54.11 605 20241031 19.83 1580 -54.11 20240105 605 19.83 20241031 1580 -54.11 20240105 605 19.83 20241031 0.00 N 032980 500 223 억 535795 N N 0 N 00 N
6 20241210 120407 57 100.00 KOSDAQ 유통 N N N N N 722 13 2 1.83 70087765 96716 28.62 708 734 708 921 497 709 724.68 1.20 0 5662 798 753 723 678 648 738 663 224 212 500 460 1 1 44777990 323 -4.10 1.42 12 0.22 -176.00 507.00 1580 20240105 -54.30 605 20241031 19.34 1580 -54.30 20240105 605 19.34 20241031 1580 -54.30 20240105 605 19.34 20241031 0.00 N 032980 500 223 억 535795 N N 0 N 00 N
7 20241210 110407 57 100.00 KOSDAQ 유통 N N N N N 723 14 2 1.97 50304016 69380 20.53 708 734 708 921 497 709 725.05 1.20 0 1608 798 753 723 678 648 738 663 224 212 500 460 1 1 44777990 324 -4.11 1.43 12 0.15 -176.00 507.00 1580 20240105 -54.24 605 20241031 19.50 1580 -54.24 20240105 605 19.50 20241031 1580 -54.24 20240105 605 19.50 20241031 0.00 N 032980 500 223 억 535795 N N 0 N 00 N
8 20241210 100407 57 100.00 KOSDAQ 유통 N N N N N 728 19 2 2.68 19779395 27389 8.10 708 731 708 921 497 709 722.17 1.20 0 -6648 798 753 723 678 648 738 663 224 212 500 460 1 1 44777990 326 -4.14 1.44 12 0.06 -176.00 507.00 1580 20240105 -53.92 605 20241031 20.33 1580 -53.92 20240105 605 20.33 20241031 1580 -53.92 20240105 605 20.33 20241031 0.00 N 032980 500 223 억 535795 N N 0 N 00 N
9 20241210 090409 57 100.00 KOSDAQ 유통 N N N N N 724 15 2 2.12 6078980 8497 2.51 708 726 708 921 497 709 715.43 1.20 0 1038 798 753 723 678 648 738 663 224 212 500 460 1 1 44777990 324 -4.11 1.43 12 0.02 -176.00 507.00 1580 20240105 -54.18 605 20241031 19.67 1580 -54.18 20240105 605 19.67 20241031 1580 -54.18 20240105 605 19.67 20241031 0.00 N 032980 500 223 억 535795 N N 0 N 00 N
10 20241209 160405 57 100.00 KOSDAQ 유통 N N N N N 709 -66 5 -8.52 242299733 337910 187.29 768 768 693 1007 543 775 717.05 1.17 0 11785 838 806 786 754 734 801 749 224 232 500 510 1 1 44777990 317 -4.03 1.40 12 0.75 -176.00 507.00 1580 20240105 -55.13 605 20241031 17.19 1580 -55.13 20240105 605 17.19 20241031 1580 -55.13 20240105 605 17.19 20241031 0.00 N 032980 500 223 억 524791 N N 0 N 00 N
11 20241209 150408 57 100.00 KOSDAQ 유통 N N N N N 717 -58 5 -7.48 241562181 336875 186.72 768 768 693 1007 543 775 717.07 1.17 0 12254 838 806 786 754 734 801 749 224 232 500 510 1 1 44777990 321 -4.07 1.41 12 0.75 -176.00 507.00 1580 20240105 -54.62 605 20241031 18.51 1580 -54.62 20240105 605 18.51 20241031 1580 -54.62 20240105 605 18.51 20241031 0.00 N 032980 500 223 억 524791 N N 0 N 00 N
12 20241209 140407 57 100.00 KOSDAQ 유통 N N N N N 715 -60 5 -7.74 232195896 323686 179.41 768 768 693 1007 543 775 717.35 1.17 0 14071 838 806 786 754 734 801 749 224 232 500 510 1 1 44777990 320 -4.06 1.41 12 0.72 -176.00 507.00 1580 20240105 -54.75 605 20241031 18.18 1580 -54.75 20240105 605 18.18 20241031 1580 -54.75 20240105 605 18.18 20241031 0.00 N 032980 500 223 억 524791 N N 0 N 00 N