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
043910/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
20241210,160455,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,542,27,2,5.24,356818813,664762,52.31,510,548,510,669,361,515,536.76,0.92,0,332701,568,541,525,498,482,533,490,567,154,500,350,1,1,113391457,615,10.84,0.65,12,0.59,50.00,831.00,1016,20240524,-46.65,509,20241209,6.48,1016,-46.65,20240524,509,6.48,20241209,1118,-51.52,20240524,509,6.48,20241209,1.55,N,043910,500,566 억,,1037652,N,N,13,N,00,N
20241210,150457,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,546,31,2,6.02,345862128,644618,50.72,510,548,510,669,361,515,536.54,0.92,0,319560,568,541,525,498,482,533,490,567,154,500,350,1,1,113391457,619,10.92,0.66,12,0.57,50.00,831.00,1016,20240524,-46.26,509,20241209,7.27,1016,-46.26,20240524,509,7.27,20241209,1118,-51.16,20240524,509,7.27,20241209,1.55,N,043910,500,566 억,,1037652,N,N,1,N,00,N
20241210,140456,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,543,28,2,5.44,319495271,596181,46.91,510,544,510,669,361,515,535.90,0.92,0,288359,568,541,525,498,482,533,490,567,154,500,350,1,1,113391457,616,10.86,0.65,12,0.53,50.00,831.00,1016,20240524,-46.56,509,20241209,6.68,1016,-46.56,20240524,509,6.68,20241209,1118,-51.43,20240524,509,6.68,20241209,1.55,N,043910,500,566 억,,1037652,N,N,1,N,00,N
20241210,130455,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,541,26,2,5.05,286844241,535899,42.17,510,544,510,669,361,515,535.26,0.92,0,260804,568,541,525,498,482,533,490,567,154,500,350,1,1,113391457,613,10.82,0.65,12,0.47,50.00,831.00,1016,20240524,-46.75,509,20241209,6.29,1016,-46.75,20240524,509,6.29,20241209,1118,-51.61,20240524,509,6.29,20241209,1.55,N,043910,500,566 억,,1037652,N,N,1,N,00,N
20241210,120456,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,542,27,2,5.24,249787767,467093,36.75,510,544,510,669,361,515,534.77,0.92,0,229836,568,541,525,498,482,533,490,567,154,500,350,1,1,113391457,615,10.84,0.65,12,0.41,50.00,831.00,1016,20240524,-46.65,509,20241209,6.48,1016,-46.65,20240524,509,6.48,20241209,1118,-51.52,20240524,509,6.48,20241209,1.55,N,043910,500,566 억,,1037652,N,N,1,N,00,N
20241210,110455,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,541,26,2,5.05,216168347,404857,31.86,510,543,510,669,361,515,533.94,0.92,0,205506,568,541,525,498,482,533,490,567,154,500,350,1,1,113391457,613,10.82,0.65,12,0.36,50.00,831.00,1016,20240524,-46.75,509,20241209,6.29,1016,-46.75,20240524,509,6.29,20241209,1118,-51.61,20240524,509,6.29,20241209,1.55,N,043910,500,566 억,,1037652,N,N,1,N,00,N
20241210,100455,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,540,25,2,4.85,149170071,280826,22.10,510,543,510,669,361,515,531.18,0.92,0,151297,568,541,525,498,482,533,490,567,154,500,350,1,1,113391457,612,10.80,0.65,12,0.25,50.00,831.00,1016,20240524,-46.85,509,20241209,6.09,1016,-46.85,20240524,509,6.09,20241209,1118,-51.70,20240524,509,6.09,20241209,1.55,N,043910,500,566 억,,1037652,N,N,1,N,00,N
20241210,090459,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,519,4,2,0.78,34842379,66754,5.25,510,532,510,669,361,515,521.95,0.92,0,21792,568,541,525,498,482,533,490,567,154,500,350,1,1,113391457,589,10.38,0.62,12,0.06,50.00,831.00,1016,20240524,-48.92,509,20241209,1.96,1016,-48.92,20240524,509,1.96,20241209,1118,-53.58,20240524,509,1.96,20241209,1.55,N,043910,500,566 억,,1037652,N,N,1,N,00,N
20241209,160454,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,515,-47,5,-8.36,661891548,1268768,131.63,540,552,509,730,394,562,521.68,0.80,0,132115,592,576,563,547,534,570,541,567,168,500,380,1,1,113391457,584,10.30,0.62,12,1.12,50.00,831.00,1016,20240524,-49.31,509,20241209,1.18,1016,-49.31,20240524,509,1.18,20241209,1118,-53.94,20240524,509,1.18,20241209,1.54,N,043910,500,566 억,,904392,N,N,1,N,00,N
20241209,150456,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,514,-48,5,-8.54,592314095,1134299,117.68,540,552,509,730,394,562,522.19,0.80,0,128692,592,576,563,547,534,570,541,567,168,500,380,1,1,113391457,583,10.28,0.62,12,1.00,50.00,831.00,1016,20240524,-49.41,509,20241209,0.98,1016,-49.41,20240524,509,0.98,20241209,1118,-54.03,20240524,509,0.98,20241209,1.54,N,043910,500,566 억,,904392,N,N,3,N,00,N
20241209,140455,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,509,-53,5,-9.43,547002770,1046263,108.54,540,552,509,730,394,562,522.82,0.80,0,131417,592,576,563,547,534,570,541,567,168,500,380,1,1,113391457,577,10.18,0.61,12,0.92,50.00,831.00,1016,20240524,-49.90,509,20241209,0.00,1016,-49.90,20240524,509,0.00,20241209,1118,-54.47,20240524,509,0.00,20241209,1.54,N,043910,500,566 억,,904392,N,N,3,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 160455 57 100.00 KOSDAQ 비금속 N N N N N 542 27 2 5.24 356818813 664762 52.31 510 548 510 669 361 515 536.76 0.92 0 332701 568 541 525 498 482 533 490 567 154 500 350 1 1 113391457 615 10.84 0.65 12 0.59 50.00 831.00 1016 20240524 -46.65 509 20241209 6.48 1016 -46.65 20240524 509 6.48 20241209 1118 -51.52 20240524 509 6.48 20241209 1.55 N 043910 500 566 억 1037652 N N 13 N 00 N
3 20241210 150457 57 100.00 KOSDAQ 비금속 N N N N N 546 31 2 6.02 345862128 644618 50.72 510 548 510 669 361 515 536.54 0.92 0 319560 568 541 525 498 482 533 490 567 154 500 350 1 1 113391457 619 10.92 0.66 12 0.57 50.00 831.00 1016 20240524 -46.26 509 20241209 7.27 1016 -46.26 20240524 509 7.27 20241209 1118 -51.16 20240524 509 7.27 20241209 1.55 N 043910 500 566 억 1037652 N N 1 N 00 N
4 20241210 140456 57 100.00 KOSDAQ 비금속 N N N N N 543 28 2 5.44 319495271 596181 46.91 510 544 510 669 361 515 535.90 0.92 0 288359 568 541 525 498 482 533 490 567 154 500 350 1 1 113391457 616 10.86 0.65 12 0.53 50.00 831.00 1016 20240524 -46.56 509 20241209 6.68 1016 -46.56 20240524 509 6.68 20241209 1118 -51.43 20240524 509 6.68 20241209 1.55 N 043910 500 566 억 1037652 N N 1 N 00 N
5 20241210 130455 57 100.00 KOSDAQ 비금속 N N N N N 541 26 2 5.05 286844241 535899 42.17 510 544 510 669 361 515 535.26 0.92 0 260804 568 541 525 498 482 533 490 567 154 500 350 1 1 113391457 613 10.82 0.65 12 0.47 50.00 831.00 1016 20240524 -46.75 509 20241209 6.29 1016 -46.75 20240524 509 6.29 20241209 1118 -51.61 20240524 509 6.29 20241209 1.55 N 043910 500 566 억 1037652 N N 1 N 00 N
6 20241210 120456 57 100.00 KOSDAQ 비금속 N N N N N 542 27 2 5.24 249787767 467093 36.75 510 544 510 669 361 515 534.77 0.92 0 229836 568 541 525 498 482 533 490 567 154 500 350 1 1 113391457 615 10.84 0.65 12 0.41 50.00 831.00 1016 20240524 -46.65 509 20241209 6.48 1016 -46.65 20240524 509 6.48 20241209 1118 -51.52 20240524 509 6.48 20241209 1.55 N 043910 500 566 억 1037652 N N 1 N 00 N
7 20241210 110455 57 100.00 KOSDAQ 비금속 N N N N N 541 26 2 5.05 216168347 404857 31.86 510 543 510 669 361 515 533.94 0.92 0 205506 568 541 525 498 482 533 490 567 154 500 350 1 1 113391457 613 10.82 0.65 12 0.36 50.00 831.00 1016 20240524 -46.75 509 20241209 6.29 1016 -46.75 20240524 509 6.29 20241209 1118 -51.61 20240524 509 6.29 20241209 1.55 N 043910 500 566 억 1037652 N N 1 N 00 N
8 20241210 100455 57 100.00 KOSDAQ 비금속 N N N N N 540 25 2 4.85 149170071 280826 22.10 510 543 510 669 361 515 531.18 0.92 0 151297 568 541 525 498 482 533 490 567 154 500 350 1 1 113391457 612 10.80 0.65 12 0.25 50.00 831.00 1016 20240524 -46.85 509 20241209 6.09 1016 -46.85 20240524 509 6.09 20241209 1118 -51.70 20240524 509 6.09 20241209 1.55 N 043910 500 566 억 1037652 N N 1 N 00 N
9 20241210 090459 57 100.00 KOSDAQ 비금속 N N N N N 519 4 2 0.78 34842379 66754 5.25 510 532 510 669 361 515 521.95 0.92 0 21792 568 541 525 498 482 533 490 567 154 500 350 1 1 113391457 589 10.38 0.62 12 0.06 50.00 831.00 1016 20240524 -48.92 509 20241209 1.96 1016 -48.92 20240524 509 1.96 20241209 1118 -53.58 20240524 509 1.96 20241209 1.55 N 043910 500 566 억 1037652 N N 1 N 00 N
10 20241209 160454 57 100.00 KOSDAQ 신저가 비금속 N N N N N 515 -47 5 -8.36 661891548 1268768 131.63 540 552 509 730 394 562 521.68 0.80 0 132115 592 576 563 547 534 570 541 567 168 500 380 1 1 113391457 584 10.30 0.62 12 1.12 50.00 831.00 1016 20240524 -49.31 509 20241209 1.18 1016 -49.31 20240524 509 1.18 20241209 1118 -53.94 20240524 509 1.18 20241209 1.54 N 043910 500 566 억 904392 N N 1 N 00 N
11 20241209 150456 57 100.00 KOSDAQ 신저가 비금속 N N N N N 514 -48 5 -8.54 592314095 1134299 117.68 540 552 509 730 394 562 522.19 0.80 0 128692 592 576 563 547 534 570 541 567 168 500 380 1 1 113391457 583 10.28 0.62 12 1.00 50.00 831.00 1016 20240524 -49.41 509 20241209 0.98 1016 -49.41 20240524 509 0.98 20241209 1118 -54.03 20240524 509 0.98 20241209 1.54 N 043910 500 566 억 904392 N N 3 N 00 N
12 20241209 140455 57 100.00 KOSDAQ 신저가 비금속 N N N N N 509 -53 5 -9.43 547002770 1046263 108.54 540 552 509 730 394 562 522.82 0.80 0 131417 592 576 563 547 534 570 541 567 168 500 380 1 1 113391457 577 10.18 0.61 12 0.92 50.00 831.00 1016 20240524 -49.90 509 20241209 0.00 1016 -49.90 20240524 509 0.00 20241209 1118 -54.47 20240524 509 0.00 20241209 1.54 N 043910 500 566 억 904392 N N 3 N 00 N