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
052300/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
20241210,160519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,4,2,1.35,91567910,306211,51.49,301,307,296,384,208,296,299.04,0.06,0,12679,312,303,299,290,286,302,289,843,88,500,200,1,1,168651433,506,-1.79,0.21,12,0.18,-168.00,1447.00,695,20231212,-56.83,295,20241209,1.69,544,-44.85,20240110,295,1.69,20241209,695,-56.83,20231212,295,1.69,20241209,0.01,N,052300,500,843 억,,93378,N,N,0,N,00,N
20241210,150521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,3,2,1.01,90804664,303660,51.06,301,307,296,384,208,296,299.03,0.06,0,12763,312,303,299,290,286,302,289,843,88,500,200,1,1,168651433,504,-1.78,0.21,12,0.18,-168.00,1447.00,695,20231212,-56.98,295,20241209,1.36,544,-45.04,20240110,295,1.36,20241209,695,-56.98,20231212,295,1.36,20241209,0.01,N,052300,500,843 억,,93378,N,N,0,N,00,N
20241210,140520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,3,2,1.01,63769998,213548,35.91,301,307,296,384,208,296,298.62,0.06,0,28458,312,303,299,290,286,302,289,843,88,500,200,1,1,168651433,504,-1.78,0.21,12,0.13,-168.00,1447.00,695,20231212,-56.98,295,20241209,1.36,544,-45.04,20240110,295,1.36,20241209,695,-56.98,20231212,295,1.36,20241209,0.01,N,052300,500,843 억,,93378,N,N,0,N,00,N
20241210,130519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,1,2,0.34,52671153,176245,29.64,301,307,296,384,208,296,298.85,0.06,0,21317,312,303,299,290,286,302,289,843,88,500,200,1,1,168651433,501,-1.77,0.21,12,0.10,-168.00,1447.00,695,20231212,-57.27,295,20241209,0.68,544,-45.40,20240110,295,0.68,20241209,695,-57.27,20231212,295,0.68,20241209,0.01,N,052300,500,843 억,,93378,N,N,0,N,00,N
20241210,120520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,3,2,1.01,35301186,117712,19.79,301,307,296,384,208,296,299.89,0.06,0,21459,312,303,299,290,286,302,289,843,88,500,200,1,1,168651433,504,-1.78,0.21,12,0.07,-168.00,1447.00,695,20231212,-56.98,295,20241209,1.36,544,-45.04,20240110,295,1.36,20241209,695,-56.98,20231212,295,1.36,20241209,0.01,N,052300,500,843 억,,93378,N,N,0,N,00,N
20241210,110519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,5,2,1.69,27642582,92194,15.50,301,307,296,384,208,296,299.83,0.06,0,16097,312,303,299,290,286,302,289,843,88,500,200,1,1,168651433,508,-1.79,0.21,12,0.05,-168.00,1447.00,695,20231212,-56.69,295,20241209,2.03,544,-44.67,20240110,295,2.03,20241209,695,-56.69,20231212,295,2.03,20241209,0.01,N,052300,500,843 억,,93378,N,N,0,N,00,N
20241210,100519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,5,2,1.69,14304347,47573,8.00,301,307,296,384,208,296,300.68,0.06,0,8884,312,303,299,290,286,302,289,843,88,500,200,1,1,168651433,508,-1.79,0.21,12,0.03,-168.00,1447.00,695,20231212,-56.69,295,20241209,2.03,544,-44.67,20240110,295,2.03,20241209,695,-56.69,20231212,295,2.03,20241209,0.01,N,052300,500,843 억,,93378,N,N,0,N,00,N
20241210,090523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,4,2,1.35,152910,513,0.09,301,301,298,384,208,296,298.07,0.06,0,-500,312,303,299,290,286,302,289,843,88,500,200,1,1,168651433,506,-1.79,0.21,12,0.00,-168.00,1447.00,695,20231212,-56.83,295,20241209,1.69,544,-44.85,20240110,295,1.69,20241209,695,-56.83,20231212,295,1.69,20241209,0.01,N,052300,500,843 억,,93378,N,N,0,N,00,N
20241209,160518,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,296,-12,5,-3.90,178457595,594655,182.28,305,308,295,400,216,308,300.10,0.07,0,-36769,319,313,309,303,299,311,301,843,92,500,210,1,1,168651433,499,-1.76,0.20,12,0.35,-168.00,1447.00,695,20231212,-57.41,295,20241209,0.34,544,-45.59,20240110,295,0.34,20241209,695,-57.41,20231212,295,0.34,20241209,0.01,N,052300,500,843 억,,116554,N,N,0,N,00,N
20241209,150520,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,300,-8,5,-2.60,176149539,586867,179.89,305,308,295,400,216,308,300.15,0.07,0,-36618,319,313,309,303,299,311,301,843,92,500,210,1,1,168651433,506,-1.79,0.21,12,0.35,-168.00,1447.00,695,20231212,-56.83,295,20241209,1.69,544,-44.85,20240110,295,1.69,20241209,695,-56.83,20231212,295,1.69,20241209,0.01,N,052300,500,843 억,,116554,N,N,0,N,00,N
20241209,140519,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,295,-13,5,-4.22,162693061,541696,166.04,305,308,295,400,216,308,300.34,0.07,0,-24279,319,313,309,303,299,311,301,843,92,500,210,1,1,168651433,498,-1.76,0.20,12,0.32,-168.00,1447.00,695,20231212,-57.55,295,20241209,0.00,544,-45.77,20240110,295,0.00,20241209,695,-57.55,20231212,295,0.00,20241209,0.01,N,052300,500,843 억,,116554,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 160519 57 100.00 KOSDAQ 유통 N N N N N 300 4 2 1.35 91567910 306211 51.49 301 307 296 384 208 296 299.04 0.06 0 12679 312 303 299 290 286 302 289 843 88 500 200 1 1 168651433 506 -1.79 0.21 12 0.18 -168.00 1447.00 695 20231212 -56.83 295 20241209 1.69 544 -44.85 20240110 295 1.69 20241209 695 -56.83 20231212 295 1.69 20241209 0.01 N 052300 500 843 억 93378 N N 0 N 00 N
3 20241210 150521 57 100.00 KOSDAQ 유통 N N N N N 299 3 2 1.01 90804664 303660 51.06 301 307 296 384 208 296 299.03 0.06 0 12763 312 303 299 290 286 302 289 843 88 500 200 1 1 168651433 504 -1.78 0.21 12 0.18 -168.00 1447.00 695 20231212 -56.98 295 20241209 1.36 544 -45.04 20240110 295 1.36 20241209 695 -56.98 20231212 295 1.36 20241209 0.01 N 052300 500 843 억 93378 N N 0 N 00 N
4 20241210 140520 57 100.00 KOSDAQ 유통 N N N N N 299 3 2 1.01 63769998 213548 35.91 301 307 296 384 208 296 298.62 0.06 0 28458 312 303 299 290 286 302 289 843 88 500 200 1 1 168651433 504 -1.78 0.21 12 0.13 -168.00 1447.00 695 20231212 -56.98 295 20241209 1.36 544 -45.04 20240110 295 1.36 20241209 695 -56.98 20231212 295 1.36 20241209 0.01 N 052300 500 843 억 93378 N N 0 N 00 N
5 20241210 130519 57 100.00 KOSDAQ 유통 N N N N N 297 1 2 0.34 52671153 176245 29.64 301 307 296 384 208 296 298.85 0.06 0 21317 312 303 299 290 286 302 289 843 88 500 200 1 1 168651433 501 -1.77 0.21 12 0.10 -168.00 1447.00 695 20231212 -57.27 295 20241209 0.68 544 -45.40 20240110 295 0.68 20241209 695 -57.27 20231212 295 0.68 20241209 0.01 N 052300 500 843 억 93378 N N 0 N 00 N
6 20241210 120520 57 100.00 KOSDAQ 유통 N N N N N 299 3 2 1.01 35301186 117712 19.79 301 307 296 384 208 296 299.89 0.06 0 21459 312 303 299 290 286 302 289 843 88 500 200 1 1 168651433 504 -1.78 0.21 12 0.07 -168.00 1447.00 695 20231212 -56.98 295 20241209 1.36 544 -45.04 20240110 295 1.36 20241209 695 -56.98 20231212 295 1.36 20241209 0.01 N 052300 500 843 억 93378 N N 0 N 00 N
7 20241210 110519 57 100.00 KOSDAQ 유통 N N N N N 301 5 2 1.69 27642582 92194 15.50 301 307 296 384 208 296 299.83 0.06 0 16097 312 303 299 290 286 302 289 843 88 500 200 1 1 168651433 508 -1.79 0.21 12 0.05 -168.00 1447.00 695 20231212 -56.69 295 20241209 2.03 544 -44.67 20240110 295 2.03 20241209 695 -56.69 20231212 295 2.03 20241209 0.01 N 052300 500 843 억 93378 N N 0 N 00 N
8 20241210 100519 57 100.00 KOSDAQ 유통 N N N N N 301 5 2 1.69 14304347 47573 8.00 301 307 296 384 208 296 300.68 0.06 0 8884 312 303 299 290 286 302 289 843 88 500 200 1 1 168651433 508 -1.79 0.21 12 0.03 -168.00 1447.00 695 20231212 -56.69 295 20241209 2.03 544 -44.67 20240110 295 2.03 20241209 695 -56.69 20231212 295 2.03 20241209 0.01 N 052300 500 843 억 93378 N N 0 N 00 N
9 20241210 090523 57 100.00 KOSDAQ 유통 N N N N N 300 4 2 1.35 152910 513 0.09 301 301 298 384 208 296 298.07 0.06 0 -500 312 303 299 290 286 302 289 843 88 500 200 1 1 168651433 506 -1.79 0.21 12 0.00 -168.00 1447.00 695 20231212 -56.83 295 20241209 1.69 544 -44.85 20240110 295 1.69 20241209 695 -56.83 20231212 295 1.69 20241209 0.01 N 052300 500 843 억 93378 N N 0 N 00 N
10 20241209 160518 57 100.00 KOSDAQ 신저가 유통 N N N N N 296 -12 5 -3.90 178457595 594655 182.28 305 308 295 400 216 308 300.10 0.07 0 -36769 319 313 309 303 299 311 301 843 92 500 210 1 1 168651433 499 -1.76 0.20 12 0.35 -168.00 1447.00 695 20231212 -57.41 295 20241209 0.34 544 -45.59 20240110 295 0.34 20241209 695 -57.41 20231212 295 0.34 20241209 0.01 N 052300 500 843 억 116554 N N 0 N 00 N
11 20241209 150520 57 100.00 KOSDAQ 신저가 유통 N N N N N 300 -8 5 -2.60 176149539 586867 179.89 305 308 295 400 216 308 300.15 0.07 0 -36618 319 313 309 303 299 311 301 843 92 500 210 1 1 168651433 506 -1.79 0.21 12 0.35 -168.00 1447.00 695 20231212 -56.83 295 20241209 1.69 544 -44.85 20240110 295 1.69 20241209 695 -56.83 20231212 295 1.69 20241209 0.01 N 052300 500 843 억 116554 N N 0 N 00 N
12 20241209 140519 57 100.00 KOSDAQ 신저가 유통 N N N N N 295 -13 5 -4.22 162693061 541696 166.04 305 308 295 400 216 308 300.34 0.07 0 -24279 319 313 309 303 299 311 301 843 92 500 210 1 1 168651433 498 -1.76 0.20 12 0.32 -168.00 1447.00 695 20231212 -57.55 295 20241209 0.00 544 -45.77 20240110 295 0.00 20241209 695 -57.55 20231212 295 0.00 20241209 0.01 N 052300 500 843 억 116554 N N 0 N 00 N