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
032850/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
20241210,160407,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4695,285,2,6.46,376295210,81576,43.68,4410,4725,4410,5730,3090,4410,4612.84,2.04,0,38662,4800,4605,4505,4310,4210,4555,4260,83,1320,500,2820,5,1,16623293,780,14.10,1.15,12,0.49,333.00,4096.00,9550,20240201,-50.84,4405,20241209,6.58,9550,-50.84,20240201,4405,6.58,20241209,9550,-50.84,20240201,4405,6.58,20241209,3.99,N,032850,500,83 억,,339318,N,N,0,N,00,N
20241210,150407,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4700,290,2,6.58,364564715,79077,42.35,4410,4725,4410,5730,3090,4410,4610.28,2.04,0,37083,4800,4605,4505,4310,4210,4555,4260,83,1320,500,2820,5,1,16623293,781,14.11,1.15,12,0.48,333.00,4096.00,9550,20240201,-50.79,4405,20241209,6.70,9550,-50.79,20240201,4405,6.70,20241209,9550,-50.79,20240201,4405,6.70,20241209,3.99,N,032850,500,83 억,,339318,N,N,0,N,00,N
20241210,140407,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4715,305,2,6.92,355704835,77191,41.34,4410,4725,4410,5730,3090,4410,4608.14,2.04,0,35711,4800,4605,4505,4310,4210,4555,4260,83,1320,500,2820,5,1,16623293,784,14.16,1.15,12,0.46,333.00,4096.00,9550,20240201,-50.63,4405,20241209,7.04,9550,-50.63,20240201,4405,7.04,20241209,9550,-50.63,20240201,4405,7.04,20241209,3.99,N,032850,500,83 억,,339318,N,N,0,N,00,N
20241210,130406,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4670,260,2,5.90,330325190,71786,38.44,4410,4710,4410,5730,3090,4410,4601.55,2.04,0,31951,4800,4605,4505,4310,4210,4555,4260,83,1320,500,2820,5,1,16623293,776,14.02,1.14,12,0.43,333.00,4096.00,9550,20240201,-51.10,4405,20241209,6.02,9550,-51.10,20240201,4405,6.02,20241209,9550,-51.10,20240201,4405,6.02,20241209,3.99,N,032850,500,83 억,,339318,N,N,0,N,00,N
20241210,120406,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4680,270,2,6.12,318489680,69248,37.08,4410,4710,4410,5730,3090,4410,4599.29,2.04,0,31292,4800,4605,4505,4310,4210,4555,4260,83,1320,500,2820,5,1,16623293,778,14.05,1.14,12,0.42,333.00,4096.00,9550,20240201,-50.99,4405,20241209,6.24,9550,-50.99,20240201,4405,6.24,20241209,9550,-50.99,20240201,4405,6.24,20241209,3.99,N,032850,500,83 억,,339318,N,N,0,N,00,N
20241210,110406,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4655,245,2,5.56,269446610,58767,31.47,4410,4660,4410,5730,3090,4410,4585.03,2.04,0,28349,4800,4605,4505,4310,4210,4555,4260,83,1320,500,2820,5,1,16623293,774,13.98,1.14,12,0.35,333.00,4096.00,9550,20240201,-51.26,4405,20241209,5.68,9550,-51.26,20240201,4405,5.68,20241209,9550,-51.26,20240201,4405,5.68,20241209,3.99,N,032850,500,83 억,,339318,N,N,0,N,00,N
20241210,100406,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4615,205,2,4.65,224375085,49039,26.26,4410,4660,4410,5730,3090,4410,4575.48,2.04,0,22985,4800,4605,4505,4310,4210,4555,4260,83,1320,500,2820,5,1,16623293,767,13.86,1.13,12,0.30,333.00,4096.00,9550,20240201,-51.68,4405,20241209,4.77,9550,-51.68,20240201,4405,4.77,20241209,9550,-51.68,20240201,4405,4.77,20241209,3.99,N,032850,500,83 억,,339318,N,N,0,N,00,N
20241210,090408,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4535,125,2,2.83,31035450,7012,3.75,4410,4535,4410,5730,3090,4410,4426.07,2.04,0,3101,4800,4605,4505,4310,4210,4555,4260,83,1320,500,2820,5,1,16623293,754,13.62,1.11,12,0.04,333.00,4096.00,9550,20240201,-52.51,4405,20241209,2.95,9550,-52.51,20240201,4405,2.95,20241209,9550,-52.51,20240201,4405,2.95,20241209,3.99,N,032850,500,83 억,,339318,N,N,0,N,00,N
20241209,160404,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4410,-360,5,-7.55,842227945,186254,184.77,4700,4700,4405,6200,3340,4770,4522.06,2.23,0,-31194,5050,4910,4780,4640,4510,4845,4575,83,1430,500,3050,5,1,16623293,733,13.24,1.08,12,1.12,333.00,4096.00,9550,20240201,-53.82,4405,20241209,0.11,9550,-53.82,20240201,4405,0.11,20241209,9550,-53.82,20240201,4405,0.11,20241209,4.01,N,032850,500,83 억,,370188,N,N,0,N,00,N
20241209,150407,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4420,-350,5,-7.34,803641300,177515,176.10,4700,4700,4405,6200,3340,4770,4527.17,2.23,0,-31067,5050,4910,4780,4640,4510,4845,4575,83,1430,500,3050,5,1,16623293,735,13.27,1.08,12,1.07,333.00,4096.00,9550,20240201,-53.72,4405,20241209,0.34,9550,-53.72,20240201,4405,0.34,20241209,9550,-53.72,20240201,4405,0.34,20241209,4.01,N,032850,500,83 억,,370188,N,N,0,N,00,N
20241209,140406,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4460,-310,5,-6.50,652821090,143644,142.50,4700,4700,4455,6200,3340,4770,4544.72,2.23,0,-33596,5050,4910,4780,4640,4510,4845,4575,83,1430,500,3050,5,1,16623293,741,13.39,1.09,12,0.86,333.00,4096.00,9550,20240201,-53.30,4455,20241209,0.11,9550,-53.30,20240201,4455,0.11,20241209,9550,-53.30,20240201,4455,0.11,20241209,4.01,N,032850,500,83 억,,370188,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 160407 57 100.00 KOSDAQ N N N N N 4695 285 2 6.46 376295210 81576 43.68 4410 4725 4410 5730 3090 4410 4612.84 2.04 0 38662 4800 4605 4505 4310 4210 4555 4260 83 1320 500 2820 5 1 16623293 780 14.10 1.15 12 0.49 333.00 4096.00 9550 20240201 -50.84 4405 20241209 6.58 9550 -50.84 20240201 4405 6.58 20241209 9550 -50.84 20240201 4405 6.58 20241209 3.99 N 032850 500 83 억 339318 N N 0 N 00 N
3 20241210 150407 57 100.00 KOSDAQ N N N N N 4700 290 2 6.58 364564715 79077 42.35 4410 4725 4410 5730 3090 4410 4610.28 2.04 0 37083 4800 4605 4505 4310 4210 4555 4260 83 1320 500 2820 5 1 16623293 781 14.11 1.15 12 0.48 333.00 4096.00 9550 20240201 -50.79 4405 20241209 6.70 9550 -50.79 20240201 4405 6.70 20241209 9550 -50.79 20240201 4405 6.70 20241209 3.99 N 032850 500 83 억 339318 N N 0 N 00 N
4 20241210 140407 57 100.00 KOSDAQ N N N N N 4715 305 2 6.92 355704835 77191 41.34 4410 4725 4410 5730 3090 4410 4608.14 2.04 0 35711 4800 4605 4505 4310 4210 4555 4260 83 1320 500 2820 5 1 16623293 784 14.16 1.15 12 0.46 333.00 4096.00 9550 20240201 -50.63 4405 20241209 7.04 9550 -50.63 20240201 4405 7.04 20241209 9550 -50.63 20240201 4405 7.04 20241209 3.99 N 032850 500 83 억 339318 N N 0 N 00 N
5 20241210 130406 57 100.00 KOSDAQ N N N N N 4670 260 2 5.90 330325190 71786 38.44 4410 4710 4410 5730 3090 4410 4601.55 2.04 0 31951 4800 4605 4505 4310 4210 4555 4260 83 1320 500 2820 5 1 16623293 776 14.02 1.14 12 0.43 333.00 4096.00 9550 20240201 -51.10 4405 20241209 6.02 9550 -51.10 20240201 4405 6.02 20241209 9550 -51.10 20240201 4405 6.02 20241209 3.99 N 032850 500 83 억 339318 N N 0 N 00 N
6 20241210 120406 57 100.00 KOSDAQ N N N N N 4680 270 2 6.12 318489680 69248 37.08 4410 4710 4410 5730 3090 4410 4599.29 2.04 0 31292 4800 4605 4505 4310 4210 4555 4260 83 1320 500 2820 5 1 16623293 778 14.05 1.14 12 0.42 333.00 4096.00 9550 20240201 -50.99 4405 20241209 6.24 9550 -50.99 20240201 4405 6.24 20241209 9550 -50.99 20240201 4405 6.24 20241209 3.99 N 032850 500 83 억 339318 N N 0 N 00 N
7 20241210 110406 57 100.00 KOSDAQ N N N N N 4655 245 2 5.56 269446610 58767 31.47 4410 4660 4410 5730 3090 4410 4585.03 2.04 0 28349 4800 4605 4505 4310 4210 4555 4260 83 1320 500 2820 5 1 16623293 774 13.98 1.14 12 0.35 333.00 4096.00 9550 20240201 -51.26 4405 20241209 5.68 9550 -51.26 20240201 4405 5.68 20241209 9550 -51.26 20240201 4405 5.68 20241209 3.99 N 032850 500 83 억 339318 N N 0 N 00 N
8 20241210 100406 57 100.00 KOSDAQ N N N N N 4615 205 2 4.65 224375085 49039 26.26 4410 4660 4410 5730 3090 4410 4575.48 2.04 0 22985 4800 4605 4505 4310 4210 4555 4260 83 1320 500 2820 5 1 16623293 767 13.86 1.13 12 0.30 333.00 4096.00 9550 20240201 -51.68 4405 20241209 4.77 9550 -51.68 20240201 4405 4.77 20241209 9550 -51.68 20240201 4405 4.77 20241209 3.99 N 032850 500 83 억 339318 N N 0 N 00 N
9 20241210 090408 57 100.00 KOSDAQ N N N N N 4535 125 2 2.83 31035450 7012 3.75 4410 4535 4410 5730 3090 4410 4426.07 2.04 0 3101 4800 4605 4505 4310 4210 4555 4260 83 1320 500 2820 5 1 16623293 754 13.62 1.11 12 0.04 333.00 4096.00 9550 20240201 -52.51 4405 20241209 2.95 9550 -52.51 20240201 4405 2.95 20241209 9550 -52.51 20240201 4405 2.95 20241209 3.99 N 032850 500 83 억 339318 N N 0 N 00 N
10 20241209 160404 57 100.00 KOSDAQ 신저가 N N N N N 4410 -360 5 -7.55 842227945 186254 184.77 4700 4700 4405 6200 3340 4770 4522.06 2.23 0 -31194 5050 4910 4780 4640 4510 4845 4575 83 1430 500 3050 5 1 16623293 733 13.24 1.08 12 1.12 333.00 4096.00 9550 20240201 -53.82 4405 20241209 0.11 9550 -53.82 20240201 4405 0.11 20241209 9550 -53.82 20240201 4405 0.11 20241209 4.01 N 032850 500 83 억 370188 N N 0 N 00 N
11 20241209 150407 57 100.00 KOSDAQ 신저가 N N N N N 4420 -350 5 -7.34 803641300 177515 176.10 4700 4700 4405 6200 3340 4770 4527.17 2.23 0 -31067 5050 4910 4780 4640 4510 4845 4575 83 1430 500 3050 5 1 16623293 735 13.27 1.08 12 1.07 333.00 4096.00 9550 20240201 -53.72 4405 20241209 0.34 9550 -53.72 20240201 4405 0.34 20241209 9550 -53.72 20240201 4405 0.34 20241209 4.01 N 032850 500 83 억 370188 N N 0 N 00 N
12 20241209 140406 57 100.00 KOSDAQ 신저가 N N N N N 4460 -310 5 -6.50 652821090 143644 142.50 4700 4700 4455 6200 3340 4770 4544.72 2.23 0 -33596 5050 4910 4780 4640 4510 4845 4575 83 1430 500 3050 5 1 16623293 741 13.39 1.09 12 0.86 333.00 4096.00 9550 20240201 -53.30 4455 20241209 0.11 9550 -53.30 20240201 4455 0.11 20241209 9550 -53.30 20240201 4455 0.11 20241209 4.01 N 032850 500 83 억 370188 N N 0 N 00 N