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
069920/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
20241210,160614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,932,50,2,5.67,116733463,127877,84.02,895,949,891,1146,618,882,912.71,0.44,0,45024,940,911,891,862,842,901,852,176,264,500,590,1,1,35194116,328,-1.57,0.56,12,0.36,-592.00,1650.00,3740,20231218,-75.08,759,20241114,22.79,3540,-73.67,20240110,759,22.79,20241114,3740,-75.08,20231218,759,22.79,20241114,0.00,N,069920,500,175 억,,155941,N,N,0,N,00,N
20241210,150616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,931,49,2,5.56,109446508,120042,78.87,895,949,891,1146,618,882,911.74,0.44,0,42366,940,911,891,862,842,901,852,176,264,500,590,1,1,35194116,328,-1.57,0.56,12,0.34,-592.00,1650.00,3740,20231218,-75.11,759,20241114,22.66,3540,-73.70,20240110,759,22.66,20241114,3740,-75.11,20231218,759,22.66,20241114,0.00,N,069920,500,175 억,,155941,N,N,0,N,00,N
20241210,140616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,929,47,2,5.33,94653291,104120,68.41,895,949,891,1146,618,882,909.08,0.44,0,31972,940,911,891,862,842,901,852,176,264,500,590,1,1,35194116,327,-1.57,0.56,12,0.30,-592.00,1650.00,3740,20231218,-75.16,759,20241114,22.40,3540,-73.76,20240110,759,22.40,20241114,3740,-75.16,20231218,759,22.40,20241114,0.00,N,069920,500,175 억,,155941,N,N,0,N,00,N
20241210,130615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,38,2,4.31,83420653,91952,60.42,895,949,891,1146,618,882,907.22,0.44,0,29454,940,911,891,862,842,901,852,176,264,500,590,1,1,35194116,324,-1.55,0.56,12,0.26,-592.00,1650.00,3740,20231218,-75.40,759,20241114,21.21,3540,-74.01,20240110,759,21.21,20241114,3740,-75.40,20231218,759,21.21,20241114,0.00,N,069920,500,175 억,,155941,N,N,0,N,00,N
20241210,120615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,913,31,2,3.51,81461608,89792,59.00,895,949,891,1146,618,882,907.23,0.44,0,28748,940,911,891,862,842,901,852,176,264,500,590,1,1,35194116,321,-1.54,0.55,12,0.26,-592.00,1650.00,3740,20231218,-75.59,759,20241114,20.29,3540,-74.21,20240110,759,20.29,20241114,3740,-75.59,20231218,759,20.29,20241114,0.00,N,069920,500,175 억,,155941,N,N,0,N,00,N
20241210,110614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,910,28,2,3.17,78350676,86363,56.74,895,949,891,1146,618,882,907.23,0.44,0,28001,940,911,891,862,842,901,852,176,264,500,590,1,1,35194116,320,-1.54,0.55,12,0.25,-592.00,1650.00,3740,20231218,-75.67,759,20241114,19.89,3540,-74.29,20240110,759,19.89,20241114,3740,-75.67,20231218,759,19.89,20241114,0.00,N,069920,500,175 억,,155941,N,N,0,N,00,N
20241210,100615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,38,2,4.31,70468590,77717,51.06,895,949,891,1146,618,882,906.73,0.44,0,23154,940,911,891,862,842,901,852,176,264,500,590,1,1,35194116,324,-1.55,0.56,12,0.22,-592.00,1650.00,3740,20231218,-75.40,759,20241114,21.21,3540,-74.01,20240110,759,21.21,20241114,3740,-75.40,20231218,759,21.21,20241114,0.00,N,069920,500,175 억,,155941,N,N,0,N,00,N
20241210,090619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,38,2,4.31,17757666,19685,12.93,895,920,893,1146,618,882,902.09,0.44,0,15177,940,911,891,862,842,901,852,176,264,500,590,1,1,35194116,324,-1.55,0.56,12,0.06,-592.00,1650.00,3740,20231218,-75.40,759,20241114,21.21,3540,-74.01,20240110,759,21.21,20241114,3740,-75.40,20231218,759,21.21,20241114,0.00,N,069920,500,175 억,,155941,N,N,0,N,00,N
20241209,160612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,882,-7,5,-0.79,135624002,152140,180.63,899,920,871,1155,623,889,891.44,0.42,0,8749,927,908,875,856,823,917,865,176,266,500,600,1,1,35194116,310,-1.49,0.53,12,0.43,-592.00,1650.00,3795,20231130,-76.76,759,20241114,16.21,3540,-75.08,20240110,759,16.21,20241114,3740,-76.42,20231218,759,16.21,20241114,0.00,N,069920,500,175 억,,147100,N,N,0,N,00,N
20241209,150615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,883,-6,5,-0.67,125580323,140665,167.00,899,920,876,1155,623,889,892.76,0.42,0,9619,927,908,875,856,823,917,865,176,266,500,600,1,1,35194116,311,-1.49,0.54,12,0.40,-592.00,1650.00,3795,20231130,-76.73,759,20241114,16.34,3540,-75.06,20240110,759,16.34,20241114,3740,-76.39,20231218,759,16.34,20241114,0.00,N,069920,500,175 억,,147100,N,N,0,N,00,N
20241209,140614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,883,-6,5,-0.67,120589370,134992,160.27,899,920,880,1155,623,889,893.31,0.42,0,9263,927,908,875,856,823,917,865,176,266,500,600,1,1,35194116,311,-1.49,0.54,12,0.38,-592.00,1650.00,3795,20231130,-76.73,759,20241114,16.34,3540,-75.06,20240110,759,16.34,20241114,3740,-76.39,20231218,759,16.34,20241114,0.00,N,069920,500,175 억,,147100,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 160614 57 100.00 KOSDAQ 유통 N N N N N 932 50 2 5.67 116733463 127877 84.02 895 949 891 1146 618 882 912.71 0.44 0 45024 940 911 891 862 842 901 852 176 264 500 590 1 1 35194116 328 -1.57 0.56 12 0.36 -592.00 1650.00 3740 20231218 -75.08 759 20241114 22.79 3540 -73.67 20240110 759 22.79 20241114 3740 -75.08 20231218 759 22.79 20241114 0.00 N 069920 500 175 억 155941 N N 0 N 00 N
3 20241210 150616 57 100.00 KOSDAQ 유통 N N N N N 931 49 2 5.56 109446508 120042 78.87 895 949 891 1146 618 882 911.74 0.44 0 42366 940 911 891 862 842 901 852 176 264 500 590 1 1 35194116 328 -1.57 0.56 12 0.34 -592.00 1650.00 3740 20231218 -75.11 759 20241114 22.66 3540 -73.70 20240110 759 22.66 20241114 3740 -75.11 20231218 759 22.66 20241114 0.00 N 069920 500 175 억 155941 N N 0 N 00 N
4 20241210 140616 57 100.00 KOSDAQ 유통 N N N N N 929 47 2 5.33 94653291 104120 68.41 895 949 891 1146 618 882 909.08 0.44 0 31972 940 911 891 862 842 901 852 176 264 500 590 1 1 35194116 327 -1.57 0.56 12 0.30 -592.00 1650.00 3740 20231218 -75.16 759 20241114 22.40 3540 -73.76 20240110 759 22.40 20241114 3740 -75.16 20231218 759 22.40 20241114 0.00 N 069920 500 175 억 155941 N N 0 N 00 N
5 20241210 130615 57 100.00 KOSDAQ 유통 N N N N N 920 38 2 4.31 83420653 91952 60.42 895 949 891 1146 618 882 907.22 0.44 0 29454 940 911 891 862 842 901 852 176 264 500 590 1 1 35194116 324 -1.55 0.56 12 0.26 -592.00 1650.00 3740 20231218 -75.40 759 20241114 21.21 3540 -74.01 20240110 759 21.21 20241114 3740 -75.40 20231218 759 21.21 20241114 0.00 N 069920 500 175 억 155941 N N 0 N 00 N
6 20241210 120615 57 100.00 KOSDAQ 유통 N N N N N 913 31 2 3.51 81461608 89792 59.00 895 949 891 1146 618 882 907.23 0.44 0 28748 940 911 891 862 842 901 852 176 264 500 590 1 1 35194116 321 -1.54 0.55 12 0.26 -592.00 1650.00 3740 20231218 -75.59 759 20241114 20.29 3540 -74.21 20240110 759 20.29 20241114 3740 -75.59 20231218 759 20.29 20241114 0.00 N 069920 500 175 억 155941 N N 0 N 00 N
7 20241210 110614 57 100.00 KOSDAQ 유통 N N N N N 910 28 2 3.17 78350676 86363 56.74 895 949 891 1146 618 882 907.23 0.44 0 28001 940 911 891 862 842 901 852 176 264 500 590 1 1 35194116 320 -1.54 0.55 12 0.25 -592.00 1650.00 3740 20231218 -75.67 759 20241114 19.89 3540 -74.29 20240110 759 19.89 20241114 3740 -75.67 20231218 759 19.89 20241114 0.00 N 069920 500 175 억 155941 N N 0 N 00 N
8 20241210 100615 57 100.00 KOSDAQ 유통 N N N N N 920 38 2 4.31 70468590 77717 51.06 895 949 891 1146 618 882 906.73 0.44 0 23154 940 911 891 862 842 901 852 176 264 500 590 1 1 35194116 324 -1.55 0.56 12 0.22 -592.00 1650.00 3740 20231218 -75.40 759 20241114 21.21 3540 -74.01 20240110 759 21.21 20241114 3740 -75.40 20231218 759 21.21 20241114 0.00 N 069920 500 175 억 155941 N N 0 N 00 N
9 20241210 090619 57 100.00 KOSDAQ 유통 N N N N N 920 38 2 4.31 17757666 19685 12.93 895 920 893 1146 618 882 902.09 0.44 0 15177 940 911 891 862 842 901 852 176 264 500 590 1 1 35194116 324 -1.55 0.56 12 0.06 -592.00 1650.00 3740 20231218 -75.40 759 20241114 21.21 3540 -74.01 20240110 759 21.21 20241114 3740 -75.40 20231218 759 21.21 20241114 0.00 N 069920 500 175 억 155941 N N 0 N 00 N
10 20241209 160612 57 100.00 KOSDAQ 유통 N N N N N 882 -7 5 -0.79 135624002 152140 180.63 899 920 871 1155 623 889 891.44 0.42 0 8749 927 908 875 856 823 917 865 176 266 500 600 1 1 35194116 310 -1.49 0.53 12 0.43 -592.00 1650.00 3795 20231130 -76.76 759 20241114 16.21 3540 -75.08 20240110 759 16.21 20241114 3740 -76.42 20231218 759 16.21 20241114 0.00 N 069920 500 175 억 147100 N N 0 N 00 N
11 20241209 150615 57 100.00 KOSDAQ 유통 N N N N N 883 -6 5 -0.67 125580323 140665 167.00 899 920 876 1155 623 889 892.76 0.42 0 9619 927 908 875 856 823 917 865 176 266 500 600 1 1 35194116 311 -1.49 0.54 12 0.40 -592.00 1650.00 3795 20231130 -76.73 759 20241114 16.34 3540 -75.06 20240110 759 16.34 20241114 3740 -76.39 20231218 759 16.34 20241114 0.00 N 069920 500 175 억 147100 N N 0 N 00 N
12 20241209 140614 57 100.00 KOSDAQ 유통 N N N N N 883 -6 5 -0.67 120589370 134992 160.27 899 920 880 1155 623 889 893.31 0.42 0 9263 927 908 875 856 823 917 865 176 266 500 600 1 1 35194116 311 -1.49 0.54 12 0.38 -592.00 1650.00 3795 20231130 -76.73 759 20241114 16.34 3540 -75.06 20240110 759 16.34 20241114 3740 -76.39 20231218 759 16.34 20241114 0.00 N 069920 500 175 억 147100 N N 0 N 00 N