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
043090/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
20241210,160452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-4,5,-1.35,126454022,430872,141.25,296,307,289,384,208,296,293.48,1.00,0,-71925,322,309,294,281,266,315,287,373,88,500,170,1,1,74509650,218,-0.64,0.44,12,0.58,-458.00,662.00,809,20240903,-63.91,234,20240805,24.79,809,-63.91,20240903,234,24.79,20240805,809,-63.91,20240903,234,24.79,20240805,0.00,N,043090,500,372 억,,742018,N,N,0,N,00,N
20241210,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,-3,5,-1.01,121876756,415174,136.10,296,307,289,384,208,296,293.56,1.00,0,-63627,322,309,294,281,266,315,287,373,88,500,170,1,1,74509650,218,-0.64,0.44,12,0.56,-458.00,662.00,809,20240903,-63.78,234,20240805,25.21,809,-63.78,20240903,234,25.21,20240805,809,-63.78,20240903,234,25.21,20240805,0.00,N,043090,500,372 억,,742018,N,N,0,N,00,N
20241210,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-4,5,-1.35,109882404,374233,122.68,296,307,289,384,208,296,293.62,1.00,0,-61313,322,309,294,281,266,315,287,373,88,500,170,1,1,74509650,218,-0.64,0.44,12,0.50,-458.00,662.00,809,20240903,-63.91,234,20240805,24.79,809,-63.91,20240903,234,24.79,20240805,809,-63.91,20240903,234,24.79,20240805,0.00,N,043090,500,372 억,,742018,N,N,0,N,00,N
20241210,130452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-5,5,-1.69,87788037,298383,97.82,296,307,289,384,208,296,294.21,1.00,0,-58012,322,309,294,281,266,315,287,373,88,500,170,1,1,74509650,217,-0.64,0.44,12,0.40,-458.00,662.00,809,20240903,-64.03,234,20240805,24.36,809,-64.03,20240903,234,24.36,20240805,809,-64.03,20240903,234,24.36,20240805,0.00,N,043090,500,372 억,,742018,N,N,0,N,00,N
20241210,120452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,-1,5,-0.34,59818263,202656,66.44,296,307,291,384,208,296,295.17,1.00,0,-8210,322,309,294,281,266,315,287,373,88,500,170,1,1,74509650,220,-0.64,0.45,12,0.27,-458.00,662.00,809,20240903,-63.54,234,20240805,26.07,809,-63.54,20240903,234,26.07,20240805,809,-63.54,20240903,234,26.07,20240805,0.00,N,043090,500,372 억,,742018,N,N,0,N,00,N
20241210,110451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,-2,5,-0.68,54271249,183873,60.28,296,307,291,384,208,296,295.16,1.00,0,-9339,322,309,294,281,266,315,287,373,88,500,170,1,1,74509650,219,-0.64,0.44,12,0.25,-458.00,662.00,809,20240903,-63.66,234,20240805,25.64,809,-63.66,20240903,234,25.64,20240805,809,-63.66,20240903,234,25.64,20240805,0.00,N,043090,500,372 억,,742018,N,N,0,N,00,N
20241210,100452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,2,2,0.68,20345772,68799,22.55,296,307,291,384,208,296,295.73,1.00,0,4369,322,309,294,281,266,315,287,373,88,500,170,1,1,74509650,222,-0.65,0.45,12,0.09,-458.00,662.00,809,20240903,-63.16,234,20240805,27.35,809,-63.16,20240903,234,27.35,20240805,809,-63.16,20240903,234,27.35,20240805,0.00,N,043090,500,372 억,,742018,N,N,0,N,00,N
20241210,090455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,296,0,3,0.00,1694661,5751,1.89,296,296,291,384,208,296,294.67,1.00,0,1111,322,309,294,281,266,315,287,373,88,500,170,1,1,74509650,221,-0.65,0.45,12,0.01,-458.00,662.00,809,20240903,-63.41,234,20240805,26.50,809,-63.41,20240903,234,26.50,20240805,809,-63.41,20240903,234,26.50,20240805,0.00,N,043090,500,372 억,,742018,N,N,0,N,00,N
20241209,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,296,-11,5,-3.58,88826326,305041,90.49,289,307,279,399,215,307,291.19,1.02,0,-14956,350,328,308,286,266,318,276,373,92,500,180,1,1,74509650,221,-0.65,0.45,12,0.41,-458.00,662.00,809,20240903,-63.41,234,20240805,26.50,809,-63.41,20240903,234,26.50,20240805,809,-63.41,20240903,234,26.50,20240805,0.00,N,043090,500,372 억,,757074,N,N,0,N,00,N
20241209,150453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,287,-20,5,-6.51,83550835,286828,85.09,289,307,279,399,215,307,291.29,1.02,0,-13939,350,328,308,286,266,318,276,373,92,500,180,1,1,74509650,214,-0.63,0.43,12,0.38,-458.00,662.00,809,20240903,-64.52,234,20240805,22.65,809,-64.52,20240903,234,22.65,20240805,809,-64.52,20240903,234,22.65,20240805,0.00,N,043090,500,372 억,,757074,N,N,0,N,00,N
20241209,140452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,291,-16,5,-5.21,81044938,278044,82.48,289,307,279,399,215,307,291.48,1.02,0,-14954,350,328,308,286,266,318,276,373,92,500,180,1,1,74509650,217,-0.64,0.44,12,0.37,-458.00,662.00,809,20240903,-64.03,234,20240805,24.36,809,-64.03,20240903,234,24.36,20240805,809,-64.03,20240903,234,24.36,20240805,0.00,N,043090,500,372 억,,757074,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 160452 57 100.00 KOSDAQ 유통 N N N N N 292 -4 5 -1.35 126454022 430872 141.25 296 307 289 384 208 296 293.48 1.00 0 -71925 322 309 294 281 266 315 287 373 88 500 170 1 1 74509650 218 -0.64 0.44 12 0.58 -458.00 662.00 809 20240903 -63.91 234 20240805 24.79 809 -63.91 20240903 234 24.79 20240805 809 -63.91 20240903 234 24.79 20240805 0.00 N 043090 500 372 억 742018 N N 0 N 00 N
3 20241210 150453 57 100.00 KOSDAQ 유통 N N N N N 293 -3 5 -1.01 121876756 415174 136.10 296 307 289 384 208 296 293.56 1.00 0 -63627 322 309 294 281 266 315 287 373 88 500 170 1 1 74509650 218 -0.64 0.44 12 0.56 -458.00 662.00 809 20240903 -63.78 234 20240805 25.21 809 -63.78 20240903 234 25.21 20240805 809 -63.78 20240903 234 25.21 20240805 0.00 N 043090 500 372 억 742018 N N 0 N 00 N
4 20241210 140453 57 100.00 KOSDAQ 유통 N N N N N 292 -4 5 -1.35 109882404 374233 122.68 296 307 289 384 208 296 293.62 1.00 0 -61313 322 309 294 281 266 315 287 373 88 500 170 1 1 74509650 218 -0.64 0.44 12 0.50 -458.00 662.00 809 20240903 -63.91 234 20240805 24.79 809 -63.91 20240903 234 24.79 20240805 809 -63.91 20240903 234 24.79 20240805 0.00 N 043090 500 372 억 742018 N N 0 N 00 N
5 20241210 130452 57 100.00 KOSDAQ 유통 N N N N N 291 -5 5 -1.69 87788037 298383 97.82 296 307 289 384 208 296 294.21 1.00 0 -58012 322 309 294 281 266 315 287 373 88 500 170 1 1 74509650 217 -0.64 0.44 12 0.40 -458.00 662.00 809 20240903 -64.03 234 20240805 24.36 809 -64.03 20240903 234 24.36 20240805 809 -64.03 20240903 234 24.36 20240805 0.00 N 043090 500 372 억 742018 N N 0 N 00 N
6 20241210 120452 57 100.00 KOSDAQ 유통 N N N N N 295 -1 5 -0.34 59818263 202656 66.44 296 307 291 384 208 296 295.17 1.00 0 -8210 322 309 294 281 266 315 287 373 88 500 170 1 1 74509650 220 -0.64 0.45 12 0.27 -458.00 662.00 809 20240903 -63.54 234 20240805 26.07 809 -63.54 20240903 234 26.07 20240805 809 -63.54 20240903 234 26.07 20240805 0.00 N 043090 500 372 억 742018 N N 0 N 00 N
7 20241210 110451 57 100.00 KOSDAQ 유통 N N N N N 294 -2 5 -0.68 54271249 183873 60.28 296 307 291 384 208 296 295.16 1.00 0 -9339 322 309 294 281 266 315 287 373 88 500 170 1 1 74509650 219 -0.64 0.44 12 0.25 -458.00 662.00 809 20240903 -63.66 234 20240805 25.64 809 -63.66 20240903 234 25.64 20240805 809 -63.66 20240903 234 25.64 20240805 0.00 N 043090 500 372 억 742018 N N 0 N 00 N
8 20241210 100452 57 100.00 KOSDAQ 유통 N N N N N 298 2 2 0.68 20345772 68799 22.55 296 307 291 384 208 296 295.73 1.00 0 4369 322 309 294 281 266 315 287 373 88 500 170 1 1 74509650 222 -0.65 0.45 12 0.09 -458.00 662.00 809 20240903 -63.16 234 20240805 27.35 809 -63.16 20240903 234 27.35 20240805 809 -63.16 20240903 234 27.35 20240805 0.00 N 043090 500 372 억 742018 N N 0 N 00 N
9 20241210 090455 57 100.00 KOSDAQ 유통 N N N N N 296 0 3 0.00 1694661 5751 1.89 296 296 291 384 208 296 294.67 1.00 0 1111 322 309 294 281 266 315 287 373 88 500 170 1 1 74509650 221 -0.65 0.45 12 0.01 -458.00 662.00 809 20240903 -63.41 234 20240805 26.50 809 -63.41 20240903 234 26.50 20240805 809 -63.41 20240903 234 26.50 20240805 0.00 N 043090 500 372 억 742018 N N 0 N 00 N
10 20241209 160450 57 100.00 KOSDAQ 유통 N N N N N 296 -11 5 -3.58 88826326 305041 90.49 289 307 279 399 215 307 291.19 1.02 0 -14956 350 328 308 286 266 318 276 373 92 500 180 1 1 74509650 221 -0.65 0.45 12 0.41 -458.00 662.00 809 20240903 -63.41 234 20240805 26.50 809 -63.41 20240903 234 26.50 20240805 809 -63.41 20240903 234 26.50 20240805 0.00 N 043090 500 372 억 757074 N N 0 N 00 N
11 20241209 150453 57 100.00 KOSDAQ 유통 N N N N N 287 -20 5 -6.51 83550835 286828 85.09 289 307 279 399 215 307 291.29 1.02 0 -13939 350 328 308 286 266 318 276 373 92 500 180 1 1 74509650 214 -0.63 0.43 12 0.38 -458.00 662.00 809 20240903 -64.52 234 20240805 22.65 809 -64.52 20240903 234 22.65 20240805 809 -64.52 20240903 234 22.65 20240805 0.00 N 043090 500 372 억 757074 N N 0 N 00 N
12 20241209 140452 57 100.00 KOSDAQ 유통 N N N N N 291 -16 5 -5.21 81044938 278044 82.48 289 307 279 399 215 307 291.48 1.02 0 -14954 350 328 308 286 266 318 276 373 92 500 180 1 1 74509650 217 -0.64 0.44 12 0.37 -458.00 662.00 809 20240903 -64.03 234 20240805 24.36 809 -64.03 20240903 234 24.36 20240805 809 -64.03 20240903 234 24.36 20240805 0.00 N 043090 500 372 억 757074 N N 0 N 00 N