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
219550/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
20241210,160935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,518,77,2,17.46,4612270644,8953767,303.65,455,545,441,573,309,441,515.12,1.55,0,-46045,477,458,436,417,395,448,407,506,132,500,290,1,1,101108620,524,-1.41,0.69,12,8.86,-367.00,746.00,1099,20240315,-52.87,222,20240902,133.33,1099,-52.87,20240315,222,133.33,20240902,1099,-52.87,20240315,222,133.33,20240902,0.00,N,219550,500,505 억,,1571904,N,N,0,N,00,N
20241210,150938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,522,81,2,18.37,4458966122,8657807,293.61,455,545,441,573,309,441,515.02,1.55,0,-74104,477,458,436,417,395,448,407,506,132,500,290,1,1,101108620,528,-1.42,0.70,12,8.56,-367.00,746.00,1099,20240315,-52.50,222,20240902,135.14,1099,-52.50,20240315,222,135.14,20240902,1099,-52.50,20240315,222,135.14,20240902,0.00,N,219550,500,505 억,,1571904,N,N,0,N,00,N
20241210,140938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,522,81,2,18.37,4133004819,8033159,272.43,455,545,441,573,309,441,514.49,1.55,0,-88753,477,458,436,417,395,448,407,506,132,500,290,1,1,101108620,528,-1.42,0.70,12,7.95,-367.00,746.00,1099,20240315,-52.50,222,20240902,135.14,1099,-52.50,20240315,222,135.14,20240902,1099,-52.50,20240315,222,135.14,20240902,0.00,N,219550,500,505 억,,1571904,N,N,0,N,00,N
20241210,130938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,530,89,2,20.18,3821290493,7439501,252.29,455,545,441,573,309,441,513.65,1.55,0,-120787,477,458,436,417,395,448,407,506,132,500,290,1,1,101108620,536,-1.44,0.71,12,7.36,-367.00,746.00,1099,20240315,-51.77,222,20240902,138.74,1099,-51.77,20240315,222,138.74,20240902,1099,-51.77,20240315,222,138.74,20240902,0.00,N,219550,500,505 억,,1571904,N,N,0,N,00,N
20241210,120937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,523,82,2,18.59,3090359639,6064375,205.66,455,545,441,573,309,441,509.59,1.55,0,-81766,477,458,436,417,395,448,407,506,132,500,290,1,1,101108620,529,-1.43,0.70,12,6.00,-367.00,746.00,1099,20240315,-52.41,222,20240902,135.59,1099,-52.41,20240315,222,135.59,20240902,1099,-52.41,20240315,222,135.59,20240902,0.00,N,219550,500,505 억,,1571904,N,N,0,N,00,N
20241210,110937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,526,85,2,19.27,2635368522,5189320,175.98,455,545,441,573,309,441,507.84,1.55,0,-10963,477,458,436,417,395,448,407,506,132,500,290,1,1,101108620,532,-1.43,0.71,12,5.13,-367.00,746.00,1099,20240315,-52.14,222,20240902,136.94,1099,-52.14,20240315,222,136.94,20240902,1099,-52.14,20240315,222,136.94,20240902,0.00,N,219550,500,505 억,,1571904,N,N,0,N,00,N
20241210,100938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,504,63,2,14.29,1423943434,2902478,98.43,455,518,441,573,309,441,490.60,1.55,0,173851,477,458,436,417,395,448,407,506,132,500,290,1,1,101108620,510,-1.37,0.68,12,2.87,-367.00,746.00,1099,20240315,-54.14,222,20240902,127.03,1099,-54.14,20240315,222,127.03,20240902,1099,-54.14,20240315,222,127.03,20240902,0.00,N,219550,500,505 억,,1571904,N,N,0,N,00,N
20241210,090944,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,470,29,2,6.58,129191815,284654,9.65,455,471,441,573,309,441,453.86,1.55,0,54769,477,458,436,417,395,448,407,506,132,500,290,1,1,101108620,475,-1.28,0.63,12,0.28,-367.00,746.00,1099,20240315,-57.23,222,20240902,111.71,1099,-57.23,20240315,222,111.71,20240902,1099,-57.23,20240315,222,111.71,20240902,0.00,N,219550,500,505 억,,1571904,N,N,0,N,00,N
20241209,160934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,441,-19,5,-4.13,1252156178,2927547,111.06,455,455,414,598,322,460,427.70,0.64,0,949964,532,496,476,440,420,486,430,506,138,500,310,1,1,101108620,446,-1.20,0.59,12,2.90,-367.00,746.00,1099,20240315,-59.87,222,20240902,98.65,1099,-59.87,20240315,222,98.65,20240902,1099,-59.87,20240315,222,98.65,20240902,0.00,N,219550,500,505 억,,649229,N,N,0,N,00,N
20241209,150935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,443,-17,5,-3.70,1227341068,2871250,108.93,455,455,414,598,322,460,427.46,0.64,0,949847,532,496,476,440,420,486,430,506,138,500,310,1,1,101108620,448,-1.21,0.59,12,2.84,-367.00,746.00,1099,20240315,-59.69,222,20240902,99.55,1099,-59.69,20240315,222,99.55,20240902,1099,-59.69,20240315,222,99.55,20240902,0.00,N,219550,500,505 억,,649229,N,N,0,N,00,N
20241209,140936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,437,-23,5,-5.00,1112187315,2608632,98.96,455,455,414,598,322,460,426.35,0.64,0,851194,532,496,476,440,420,486,430,506,138,500,310,1,1,101108620,442,-1.19,0.59,12,2.58,-367.00,746.00,1099,20240315,-60.24,222,20240902,96.85,1099,-60.24,20240315,222,96.85,20240902,1099,-60.24,20240315,222,96.85,20240902,0.00,N,219550,500,505 억,,649229,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 160935 57 100.00 KOSDAQ 유통 N N N N N 518 77 2 17.46 4612270644 8953767 303.65 455 545 441 573 309 441 515.12 1.55 0 -46045 477 458 436 417 395 448 407 506 132 500 290 1 1 101108620 524 -1.41 0.69 12 8.86 -367.00 746.00 1099 20240315 -52.87 222 20240902 133.33 1099 -52.87 20240315 222 133.33 20240902 1099 -52.87 20240315 222 133.33 20240902 0.00 N 219550 500 505 억 1571904 N N 0 N 00 N
3 20241210 150938 57 100.00 KOSDAQ 유통 N N N N N 522 81 2 18.37 4458966122 8657807 293.61 455 545 441 573 309 441 515.02 1.55 0 -74104 477 458 436 417 395 448 407 506 132 500 290 1 1 101108620 528 -1.42 0.70 12 8.56 -367.00 746.00 1099 20240315 -52.50 222 20240902 135.14 1099 -52.50 20240315 222 135.14 20240902 1099 -52.50 20240315 222 135.14 20240902 0.00 N 219550 500 505 억 1571904 N N 0 N 00 N
4 20241210 140938 57 100.00 KOSDAQ 유통 N N N N N 522 81 2 18.37 4133004819 8033159 272.43 455 545 441 573 309 441 514.49 1.55 0 -88753 477 458 436 417 395 448 407 506 132 500 290 1 1 101108620 528 -1.42 0.70 12 7.95 -367.00 746.00 1099 20240315 -52.50 222 20240902 135.14 1099 -52.50 20240315 222 135.14 20240902 1099 -52.50 20240315 222 135.14 20240902 0.00 N 219550 500 505 억 1571904 N N 0 N 00 N
5 20241210 130938 57 100.00 KOSDAQ 유통 N N N N N 530 89 2 20.18 3821290493 7439501 252.29 455 545 441 573 309 441 513.65 1.55 0 -120787 477 458 436 417 395 448 407 506 132 500 290 1 1 101108620 536 -1.44 0.71 12 7.36 -367.00 746.00 1099 20240315 -51.77 222 20240902 138.74 1099 -51.77 20240315 222 138.74 20240902 1099 -51.77 20240315 222 138.74 20240902 0.00 N 219550 500 505 억 1571904 N N 0 N 00 N
6 20241210 120937 57 100.00 KOSDAQ 유통 N N N N N 523 82 2 18.59 3090359639 6064375 205.66 455 545 441 573 309 441 509.59 1.55 0 -81766 477 458 436 417 395 448 407 506 132 500 290 1 1 101108620 529 -1.43 0.70 12 6.00 -367.00 746.00 1099 20240315 -52.41 222 20240902 135.59 1099 -52.41 20240315 222 135.59 20240902 1099 -52.41 20240315 222 135.59 20240902 0.00 N 219550 500 505 억 1571904 N N 0 N 00 N
7 20241210 110937 57 100.00 KOSDAQ 유통 N N N N N 526 85 2 19.27 2635368522 5189320 175.98 455 545 441 573 309 441 507.84 1.55 0 -10963 477 458 436 417 395 448 407 506 132 500 290 1 1 101108620 532 -1.43 0.71 12 5.13 -367.00 746.00 1099 20240315 -52.14 222 20240902 136.94 1099 -52.14 20240315 222 136.94 20240902 1099 -52.14 20240315 222 136.94 20240902 0.00 N 219550 500 505 억 1571904 N N 0 N 00 N
8 20241210 100938 57 100.00 KOSDAQ 유통 N N N N N 504 63 2 14.29 1423943434 2902478 98.43 455 518 441 573 309 441 490.60 1.55 0 173851 477 458 436 417 395 448 407 506 132 500 290 1 1 101108620 510 -1.37 0.68 12 2.87 -367.00 746.00 1099 20240315 -54.14 222 20240902 127.03 1099 -54.14 20240315 222 127.03 20240902 1099 -54.14 20240315 222 127.03 20240902 0.00 N 219550 500 505 억 1571904 N N 0 N 00 N
9 20241210 090944 57 100.00 KOSDAQ 유통 N N N N N 470 29 2 6.58 129191815 284654 9.65 455 471 441 573 309 441 453.86 1.55 0 54769 477 458 436 417 395 448 407 506 132 500 290 1 1 101108620 475 -1.28 0.63 12 0.28 -367.00 746.00 1099 20240315 -57.23 222 20240902 111.71 1099 -57.23 20240315 222 111.71 20240902 1099 -57.23 20240315 222 111.71 20240902 0.00 N 219550 500 505 억 1571904 N N 0 N 00 N
10 20241209 160934 57 100.00 KOSDAQ 유통 N N N N N 441 -19 5 -4.13 1252156178 2927547 111.06 455 455 414 598 322 460 427.70 0.64 0 949964 532 496 476 440 420 486 430 506 138 500 310 1 1 101108620 446 -1.20 0.59 12 2.90 -367.00 746.00 1099 20240315 -59.87 222 20240902 98.65 1099 -59.87 20240315 222 98.65 20240902 1099 -59.87 20240315 222 98.65 20240902 0.00 N 219550 500 505 억 649229 N N 0 N 00 N
11 20241209 150935 57 100.00 KOSDAQ 유통 N N N N N 443 -17 5 -3.70 1227341068 2871250 108.93 455 455 414 598 322 460 427.46 0.64 0 949847 532 496 476 440 420 486 430 506 138 500 310 1 1 101108620 448 -1.21 0.59 12 2.84 -367.00 746.00 1099 20240315 -59.69 222 20240902 99.55 1099 -59.69 20240315 222 99.55 20240902 1099 -59.69 20240315 222 99.55 20240902 0.00 N 219550 500 505 억 649229 N N 0 N 00 N
12 20241209 140936 57 100.00 KOSDAQ 유통 N N N N N 437 -23 5 -5.00 1112187315 2608632 98.96 455 455 414 598 322 460 426.35 0.64 0 851194 532 496 476 440 420 486 430 506 138 500 310 1 1 101108620 442 -1.19 0.59 12 2.58 -367.00 746.00 1099 20240315 -60.24 222 20240902 96.85 1099 -60.24 20240315 222 96.85 20240902 1099 -60.24 20240315 222 96.85 20240902 0.00 N 219550 500 505 억 649229 N N 0 N 00 N