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
036120/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
20241210,160424,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2120,-25,5,-1.17,916761365,436060,29.18,2075,2160,2055,2785,1505,2145,2102.23,0.84,0,87213,2295,2220,2135,2060,1975,2257,2097,178,640,500,1540,5,1,35500000,753,163.08,2.57,12,1.23,13.00,825.00,4250,20240111,-50.12,1955,20241115,8.44,4250,-50.12,20240111,1955,8.44,20241115,4250,-50.12,20240111,1955,8.44,20241115,1.94,N,036120,500,177 억,,297669,N,N,0,N,00,N
20241210,150424,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2120,-25,5,-1.17,868331820,413227,27.65,2075,2160,2055,2785,1505,2145,2101.29,0.84,0,86989,2295,2220,2135,2060,1975,2257,2097,178,640,500,1540,5,1,35500000,753,163.08,2.57,12,1.16,13.00,825.00,4250,20240111,-50.12,1955,20241115,8.44,4250,-50.12,20240111,1955,8.44,20241115,4250,-50.12,20240111,1955,8.44,20241115,1.94,N,036120,500,177 억,,297669,N,N,0,N,00,N
20241210,140424,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2130,-15,5,-0.70,788551755,375650,25.14,2075,2160,2055,2785,1505,2145,2099.10,0.84,0,94397,2295,2220,2135,2060,1975,2257,2097,178,640,500,1540,5,1,35500000,756,163.85,2.58,12,1.06,13.00,825.00,4250,20240111,-49.88,1955,20241115,8.95,4250,-49.88,20240111,1955,8.95,20241115,4250,-49.88,20240111,1955,8.95,20241115,1.94,N,036120,500,177 억,,297669,N,N,0,N,00,N
20241210,130423,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2125,-20,5,-0.93,755209490,359938,24.09,2075,2160,2055,2785,1505,2145,2098.10,0.84,0,93142,2295,2220,2135,2060,1975,2257,2097,178,640,500,1540,5,1,35500000,754,163.46,2.58,12,1.01,13.00,825.00,4250,20240111,-50.00,1955,20241115,8.70,4250,-50.00,20240111,1955,8.70,20241115,4250,-50.00,20240111,1955,8.70,20241115,1.94,N,036120,500,177 억,,297669,N,N,0,N,00,N
20241210,120423,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2130,-15,5,-0.70,692036530,330006,22.08,2075,2160,2055,2785,1505,2145,2096.96,0.84,0,88646,2295,2220,2135,2060,1975,2257,2097,178,640,500,1540,5,1,35500000,756,163.85,2.58,12,0.93,13.00,825.00,4250,20240111,-49.88,1955,20241115,8.95,4250,-49.88,20240111,1955,8.95,20241115,4250,-49.88,20240111,1955,8.95,20241115,1.94,N,036120,500,177 억,,297669,N,N,0,N,00,N
20241210,110422,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2135,-10,5,-0.47,611876340,292159,19.55,2075,2160,2055,2785,1505,2145,2094.23,0.84,0,76028,2295,2220,2135,2060,1975,2257,2097,178,640,500,1540,5,1,35500000,758,164.23,2.59,12,0.82,13.00,825.00,4250,20240111,-49.76,1955,20241115,9.21,4250,-49.76,20240111,1955,9.21,20241115,4250,-49.76,20240111,1955,9.21,20241115,1.94,N,036120,500,177 억,,297669,N,N,0,N,00,N
20241210,100423,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2100,-45,5,-2.10,444436950,213006,14.25,2075,2120,2055,2785,1505,2145,2086.35,0.84,0,65955,2295,2220,2135,2060,1975,2257,2097,178,640,500,1540,5,1,35500000,746,161.54,2.55,12,0.60,13.00,825.00,4250,20240111,-50.59,1955,20241115,7.42,4250,-50.59,20240111,1955,7.42,20241115,4250,-50.59,20240111,1955,7.42,20241115,1.94,N,036120,500,177 억,,297669,N,N,0,N,00,N
20241210,090426,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2090,-55,5,-2.56,182119460,87957,5.89,2075,2090,2055,2785,1505,2145,2070.09,0.84,0,9472,2295,2220,2135,2060,1975,2257,2097,178,640,500,1540,5,1,35500000,742,160.77,2.53,12,0.25,13.00,825.00,4250,20240111,-50.82,1955,20241115,6.91,4250,-50.82,20240111,1955,6.91,20241115,4250,-50.82,20240111,1955,6.91,20241115,1.94,N,036120,500,177 억,,297669,N,N,0,N,00,N
20241209,160421,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2145,85,2,4.13,2667697685,1258779,557.11,2120,2210,2050,2675,1445,2060,2119.22,1.33,0,-173544,2180,2120,2065,2005,1950,2150,2035,178,615,500,1480,5,1,35500000,761,165.00,2.60,12,3.55,13.00,825.00,4250,20240111,-49.53,1955,20241115,9.72,4250,-49.53,20240111,1955,9.72,20241115,4250,-49.53,20240111,1955,9.72,20241115,1.95,N,036120,500,177 억,,471987,N,N,0,N,00,N
20241209,150424,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2135,75,2,3.64,2472831550,1167922,516.90,2120,2210,2050,2675,1445,2060,2117.29,1.33,0,-173089,2180,2120,2065,2005,1950,2150,2035,178,615,500,1480,5,1,35500000,758,164.23,2.59,12,3.29,13.00,825.00,4250,20240111,-49.76,1955,20241115,9.21,4250,-49.76,20240111,1955,9.21,20241115,4250,-49.76,20240111,1955,9.21,20241115,1.95,N,036120,500,177 억,,471987,N,N,0,N,00,N
20241209,140423,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2080,20,2,0.97,2249161495,1061688,469.88,2120,2210,2050,2675,1445,2060,2118.48,1.33,0,-155716,2180,2120,2065,2005,1950,2150,2035,178,615,500,1480,5,1,35500000,738,160.00,2.52,12,2.99,13.00,825.00,4250,20240111,-51.06,1955,20241115,6.39,4250,-51.06,20240111,1955,6.39,20241115,4250,-51.06,20240111,1955,6.39,20241115,1.95,N,036120,500,177 억,,471987,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 160424 57 100.00 KOSDAQ N N N N N 2120 -25 5 -1.17 916761365 436060 29.18 2075 2160 2055 2785 1505 2145 2102.23 0.84 0 87213 2295 2220 2135 2060 1975 2257 2097 178 640 500 1540 5 1 35500000 753 163.08 2.57 12 1.23 13.00 825.00 4250 20240111 -50.12 1955 20241115 8.44 4250 -50.12 20240111 1955 8.44 20241115 4250 -50.12 20240111 1955 8.44 20241115 1.94 N 036120 500 177 억 297669 N N 0 N 00 N
3 20241210 150424 57 100.00 KOSDAQ N N N N N 2120 -25 5 -1.17 868331820 413227 27.65 2075 2160 2055 2785 1505 2145 2101.29 0.84 0 86989 2295 2220 2135 2060 1975 2257 2097 178 640 500 1540 5 1 35500000 753 163.08 2.57 12 1.16 13.00 825.00 4250 20240111 -50.12 1955 20241115 8.44 4250 -50.12 20240111 1955 8.44 20241115 4250 -50.12 20240111 1955 8.44 20241115 1.94 N 036120 500 177 억 297669 N N 0 N 00 N
4 20241210 140424 57 100.00 KOSDAQ N N N N N 2130 -15 5 -0.70 788551755 375650 25.14 2075 2160 2055 2785 1505 2145 2099.10 0.84 0 94397 2295 2220 2135 2060 1975 2257 2097 178 640 500 1540 5 1 35500000 756 163.85 2.58 12 1.06 13.00 825.00 4250 20240111 -49.88 1955 20241115 8.95 4250 -49.88 20240111 1955 8.95 20241115 4250 -49.88 20240111 1955 8.95 20241115 1.94 N 036120 500 177 억 297669 N N 0 N 00 N
5 20241210 130423 57 100.00 KOSDAQ N N N N N 2125 -20 5 -0.93 755209490 359938 24.09 2075 2160 2055 2785 1505 2145 2098.10 0.84 0 93142 2295 2220 2135 2060 1975 2257 2097 178 640 500 1540 5 1 35500000 754 163.46 2.58 12 1.01 13.00 825.00 4250 20240111 -50.00 1955 20241115 8.70 4250 -50.00 20240111 1955 8.70 20241115 4250 -50.00 20240111 1955 8.70 20241115 1.94 N 036120 500 177 억 297669 N N 0 N 00 N
6 20241210 120423 57 100.00 KOSDAQ N N N N N 2130 -15 5 -0.70 692036530 330006 22.08 2075 2160 2055 2785 1505 2145 2096.96 0.84 0 88646 2295 2220 2135 2060 1975 2257 2097 178 640 500 1540 5 1 35500000 756 163.85 2.58 12 0.93 13.00 825.00 4250 20240111 -49.88 1955 20241115 8.95 4250 -49.88 20240111 1955 8.95 20241115 4250 -49.88 20240111 1955 8.95 20241115 1.94 N 036120 500 177 억 297669 N N 0 N 00 N
7 20241210 110422 57 100.00 KOSDAQ N N N N N 2135 -10 5 -0.47 611876340 292159 19.55 2075 2160 2055 2785 1505 2145 2094.23 0.84 0 76028 2295 2220 2135 2060 1975 2257 2097 178 640 500 1540 5 1 35500000 758 164.23 2.59 12 0.82 13.00 825.00 4250 20240111 -49.76 1955 20241115 9.21 4250 -49.76 20240111 1955 9.21 20241115 4250 -49.76 20240111 1955 9.21 20241115 1.94 N 036120 500 177 억 297669 N N 0 N 00 N
8 20241210 100423 57 100.00 KOSDAQ N N N N N 2100 -45 5 -2.10 444436950 213006 14.25 2075 2120 2055 2785 1505 2145 2086.35 0.84 0 65955 2295 2220 2135 2060 1975 2257 2097 178 640 500 1540 5 1 35500000 746 161.54 2.55 12 0.60 13.00 825.00 4250 20240111 -50.59 1955 20241115 7.42 4250 -50.59 20240111 1955 7.42 20241115 4250 -50.59 20240111 1955 7.42 20241115 1.94 N 036120 500 177 억 297669 N N 0 N 00 N
9 20241210 090426 57 100.00 KOSDAQ N N N N N 2090 -55 5 -2.56 182119460 87957 5.89 2075 2090 2055 2785 1505 2145 2070.09 0.84 0 9472 2295 2220 2135 2060 1975 2257 2097 178 640 500 1540 5 1 35500000 742 160.77 2.53 12 0.25 13.00 825.00 4250 20240111 -50.82 1955 20241115 6.91 4250 -50.82 20240111 1955 6.91 20241115 4250 -50.82 20240111 1955 6.91 20241115 1.94 N 036120 500 177 억 297669 N N 0 N 00 N
10 20241209 160421 57 100.00 KOSDAQ N N N N N 2145 85 2 4.13 2667697685 1258779 557.11 2120 2210 2050 2675 1445 2060 2119.22 1.33 0 -173544 2180 2120 2065 2005 1950 2150 2035 178 615 500 1480 5 1 35500000 761 165.00 2.60 12 3.55 13.00 825.00 4250 20240111 -49.53 1955 20241115 9.72 4250 -49.53 20240111 1955 9.72 20241115 4250 -49.53 20240111 1955 9.72 20241115 1.95 N 036120 500 177 억 471987 N N 0 N 00 N
11 20241209 150424 57 100.00 KOSDAQ N N N N N 2135 75 2 3.64 2472831550 1167922 516.90 2120 2210 2050 2675 1445 2060 2117.29 1.33 0 -173089 2180 2120 2065 2005 1950 2150 2035 178 615 500 1480 5 1 35500000 758 164.23 2.59 12 3.29 13.00 825.00 4250 20240111 -49.76 1955 20241115 9.21 4250 -49.76 20240111 1955 9.21 20241115 4250 -49.76 20240111 1955 9.21 20241115 1.95 N 036120 500 177 억 471987 N N 0 N 00 N
12 20241209 140423 57 100.00 KOSDAQ N N N N N 2080 20 2 0.97 2249161495 1061688 469.88 2120 2210 2050 2675 1445 2060 2118.48 1.33 0 -155716 2180 2120 2065 2005 1950 2150 2035 178 615 500 1480 5 1 35500000 738 160.00 2.52 12 2.99 13.00 825.00 4250 20240111 -51.06 1955 20241115 6.39 4250 -51.06 20240111 1955 6.39 20241115 4250 -51.06 20240111 1955 6.39 20241115 1.95 N 036120 500 177 억 471987 N N 0 N 00 N