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
038620/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
20241210,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,633,58,2,10.09,521324751,839153,326.91,576,644,576,747,403,575,621.16,0.28,0,61291,611,592,582,563,553,588,559,333,172,500,390,1,1,66546465,421,28.77,0.50,12,1.26,22.00,1273.00,915,20231219,-30.82,546,20241114,15.93,879,-27.99,20240425,546,15.93,20241114,915,-30.82,20231219,546,15.93,20241114,1.38,N,038620,500,332 억,,188312,N,N,0,N,00,N
20241210,150438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,632,57,2,9.91,481225995,775444,302.09,576,644,576,747,403,575,620.58,0.28,0,64016,611,592,582,563,553,588,559,333,172,500,390,1,1,66546465,421,28.73,0.50,12,1.17,22.00,1273.00,915,20231219,-30.93,546,20241114,15.75,879,-28.10,20240425,546,15.75,20241114,915,-30.93,20231219,546,15.75,20241114,1.38,N,038620,500,332 억,,188312,N,N,0,N,00,N
20241210,140437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,54,2,9.39,423177857,683172,266.15,576,644,576,747,403,575,619.43,0.28,0,51134,611,592,582,563,553,588,559,333,172,500,390,1,1,66546465,419,28.59,0.49,12,1.03,22.00,1273.00,915,20231219,-31.26,546,20241114,15.20,879,-28.44,20240425,546,15.20,20241114,915,-31.26,20231219,546,15.20,20241114,1.38,N,038620,500,332 억,,188312,N,N,0,N,00,N
20241210,130436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,50,2,8.70,226362583,371727,144.82,576,625,576,747,403,575,608.95,0.28,0,31816,611,592,582,563,553,588,559,333,172,500,390,1,1,66546465,416,28.41,0.49,12,0.56,22.00,1273.00,915,20231219,-31.69,546,20241114,14.47,879,-28.90,20240425,546,14.47,20241114,915,-31.69,20231219,546,14.47,20241114,1.38,N,038620,500,332 억,,188312,N,N,0,N,00,N
20241210,120437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,615,40,2,6.96,161525578,267105,104.06,576,620,576,747,403,575,604.73,0.28,0,25841,611,592,582,563,553,588,559,333,172,500,390,1,1,66546465,409,27.95,0.48,12,0.40,22.00,1273.00,915,20231219,-32.79,546,20241114,12.64,879,-30.03,20240425,546,12.64,20241114,915,-32.79,20231219,546,12.64,20241114,1.38,N,038620,500,332 억,,188312,N,N,0,N,00,N
20241210,110436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,28,2,4.87,80475235,134333,52.33,576,610,576,747,403,575,599.07,0.28,0,15793,611,592,582,563,553,588,559,333,172,500,390,1,1,66546465,401,27.41,0.47,12,0.20,22.00,1273.00,915,20231219,-34.10,546,20241114,10.44,879,-31.40,20240425,546,10.44,20241114,915,-34.10,20231219,546,10.44,20241114,1.38,N,038620,500,332 억,,188312,N,N,0,N,00,N
20241210,100436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,26,2,4.52,30747708,51916,20.23,576,603,576,747,403,575,592.26,0.28,0,9762,611,592,582,563,553,588,559,333,172,500,390,1,1,66546465,400,27.32,0.47,12,0.08,22.00,1273.00,915,20231219,-34.32,546,20241114,10.07,879,-31.63,20240425,546,10.07,20241114,915,-34.32,20231219,546,10.07,20241114,1.38,N,038620,500,332 억,,188312,N,N,0,N,00,N
20241210,090439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,584,9,2,1.57,5651691,9769,3.81,576,584,576,747,403,575,578.53,0.28,0,8197,611,592,582,563,553,588,559,333,172,500,390,1,1,66546465,389,26.55,0.46,12,0.01,22.00,1273.00,915,20231219,-36.17,546,20241114,6.96,879,-33.56,20240425,546,6.96,20241114,915,-36.17,20231219,546,6.96,20241114,1.38,N,038620,500,332 억,,188312,N,N,0,N,00,N
20241209,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,575,-25,5,-4.17,149904953,256490,115.83,600,601,572,780,420,600,584.45,0.30,0,-14155,616,607,599,590,582,604,587,333,180,500,400,1,1,66546465,383,26.14,0.45,12,0.39,22.00,1273.00,915,20231219,-37.16,546,20241114,5.31,879,-34.58,20240425,546,5.31,20241114,915,-37.16,20231219,546,5.31,20241114,1.41,N,038620,500,332 억,,202459,N,N,0,N,00,N
20241209,150437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,-20,5,-3.33,146374611,250377,113.07,600,601,572,780,420,600,584.62,0.30,0,-13639,616,607,599,590,582,604,587,333,180,500,400,1,1,66546465,386,26.36,0.46,12,0.38,22.00,1273.00,915,20231219,-36.61,546,20241114,6.23,879,-34.02,20240425,546,6.23,20241114,915,-36.61,20231219,546,6.23,20241114,1.41,N,038620,500,332 억,,202459,N,N,0,N,00,N
20241209,140436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,581,-19,5,-3.17,141472176,241918,109.25,600,601,572,780,420,600,584.79,0.30,0,-13638,616,607,599,590,582,604,587,333,180,500,400,1,1,66546465,387,26.41,0.46,12,0.36,22.00,1273.00,915,20231219,-36.50,546,20241114,6.41,879,-33.90,20240425,546,6.41,20241114,915,-36.50,20231219,546,6.41,20241114,1.41,N,038620,500,332 억,,202459,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 160437 57 100.00 KOSDAQ 유통 N N N N N 633 58 2 10.09 521324751 839153 326.91 576 644 576 747 403 575 621.16 0.28 0 61291 611 592 582 563 553 588 559 333 172 500 390 1 1 66546465 421 28.77 0.50 12 1.26 22.00 1273.00 915 20231219 -30.82 546 20241114 15.93 879 -27.99 20240425 546 15.93 20241114 915 -30.82 20231219 546 15.93 20241114 1.38 N 038620 500 332 억 188312 N N 0 N 00 N
3 20241210 150438 57 100.00 KOSDAQ 유통 N N N N N 632 57 2 9.91 481225995 775444 302.09 576 644 576 747 403 575 620.58 0.28 0 64016 611 592 582 563 553 588 559 333 172 500 390 1 1 66546465 421 28.73 0.50 12 1.17 22.00 1273.00 915 20231219 -30.93 546 20241114 15.75 879 -28.10 20240425 546 15.75 20241114 915 -30.93 20231219 546 15.75 20241114 1.38 N 038620 500 332 억 188312 N N 0 N 00 N
4 20241210 140437 57 100.00 KOSDAQ 유통 N N N N N 629 54 2 9.39 423177857 683172 266.15 576 644 576 747 403 575 619.43 0.28 0 51134 611 592 582 563 553 588 559 333 172 500 390 1 1 66546465 419 28.59 0.49 12 1.03 22.00 1273.00 915 20231219 -31.26 546 20241114 15.20 879 -28.44 20240425 546 15.20 20241114 915 -31.26 20231219 546 15.20 20241114 1.38 N 038620 500 332 억 188312 N N 0 N 00 N
5 20241210 130436 57 100.00 KOSDAQ 유통 N N N N N 625 50 2 8.70 226362583 371727 144.82 576 625 576 747 403 575 608.95 0.28 0 31816 611 592 582 563 553 588 559 333 172 500 390 1 1 66546465 416 28.41 0.49 12 0.56 22.00 1273.00 915 20231219 -31.69 546 20241114 14.47 879 -28.90 20240425 546 14.47 20241114 915 -31.69 20231219 546 14.47 20241114 1.38 N 038620 500 332 억 188312 N N 0 N 00 N
6 20241210 120437 57 100.00 KOSDAQ 유통 N N N N N 615 40 2 6.96 161525578 267105 104.06 576 620 576 747 403 575 604.73 0.28 0 25841 611 592 582 563 553 588 559 333 172 500 390 1 1 66546465 409 27.95 0.48 12 0.40 22.00 1273.00 915 20231219 -32.79 546 20241114 12.64 879 -30.03 20240425 546 12.64 20241114 915 -32.79 20231219 546 12.64 20241114 1.38 N 038620 500 332 억 188312 N N 0 N 00 N
7 20241210 110436 57 100.00 KOSDAQ 유통 N N N N N 603 28 2 4.87 80475235 134333 52.33 576 610 576 747 403 575 599.07 0.28 0 15793 611 592 582 563 553 588 559 333 172 500 390 1 1 66546465 401 27.41 0.47 12 0.20 22.00 1273.00 915 20231219 -34.10 546 20241114 10.44 879 -31.40 20240425 546 10.44 20241114 915 -34.10 20231219 546 10.44 20241114 1.38 N 038620 500 332 억 188312 N N 0 N 00 N
8 20241210 100436 57 100.00 KOSDAQ 유통 N N N N N 601 26 2 4.52 30747708 51916 20.23 576 603 576 747 403 575 592.26 0.28 0 9762 611 592 582 563 553 588 559 333 172 500 390 1 1 66546465 400 27.32 0.47 12 0.08 22.00 1273.00 915 20231219 -34.32 546 20241114 10.07 879 -31.63 20240425 546 10.07 20241114 915 -34.32 20231219 546 10.07 20241114 1.38 N 038620 500 332 억 188312 N N 0 N 00 N
9 20241210 090439 57 100.00 KOSDAQ 유통 N N N N N 584 9 2 1.57 5651691 9769 3.81 576 584 576 747 403 575 578.53 0.28 0 8197 611 592 582 563 553 588 559 333 172 500 390 1 1 66546465 389 26.55 0.46 12 0.01 22.00 1273.00 915 20231219 -36.17 546 20241114 6.96 879 -33.56 20240425 546 6.96 20241114 915 -36.17 20231219 546 6.96 20241114 1.38 N 038620 500 332 억 188312 N N 0 N 00 N
10 20241209 160435 57 100.00 KOSDAQ 유통 N N N N N 575 -25 5 -4.17 149904953 256490 115.83 600 601 572 780 420 600 584.45 0.30 0 -14155 616 607 599 590 582 604 587 333 180 500 400 1 1 66546465 383 26.14 0.45 12 0.39 22.00 1273.00 915 20231219 -37.16 546 20241114 5.31 879 -34.58 20240425 546 5.31 20241114 915 -37.16 20231219 546 5.31 20241114 1.41 N 038620 500 332 억 202459 N N 0 N 00 N
11 20241209 150437 57 100.00 KOSDAQ 유통 N N N N N 580 -20 5 -3.33 146374611 250377 113.07 600 601 572 780 420 600 584.62 0.30 0 -13639 616 607 599 590 582 604 587 333 180 500 400 1 1 66546465 386 26.36 0.46 12 0.38 22.00 1273.00 915 20231219 -36.61 546 20241114 6.23 879 -34.02 20240425 546 6.23 20241114 915 -36.61 20231219 546 6.23 20241114 1.41 N 038620 500 332 억 202459 N N 0 N 00 N
12 20241209 140436 57 100.00 KOSDAQ 유통 N N N N N 581 -19 5 -3.17 141472176 241918 109.25 600 601 572 780 420 600 584.79 0.30 0 -13638 616 607 599 590 582 604 587 333 180 500 400 1 1 66546465 387 26.41 0.46 12 0.36 22.00 1273.00 915 20231219 -36.50 546 20241114 6.41 879 -33.90 20240425 546 6.41 20241114 915 -36.50 20231219 546 6.41 20241114 1.41 N 038620 500 332 억 202459 N N 0 N 00 N