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
033130/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
20241210,160409,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1779,-25,5,-1.39,9456965900,5075688,96.99,1830,1915,1750,2345,1263,1804,1863.24,1.02,-35459,-29100,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,660,19.34,0.78,12,13.68,92.00,2288.00,2535,20231226,-29.82,1440,20240805,23.54,2400,-25.88,20241031,1440,23.54,20240805,2535,-29.82,20231226,1440,23.54,20240805,2.98,N,033130,500,185 억,,185261,N,N,0,N,00,N
20241210,150409,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1790,-14,5,-0.78,9262058579,4966224,94.90,1830,1915,1750,2345,1263,1804,1865.02,0.88,-60139,-60477,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,664,19.46,0.78,12,13.38,92.00,2288.00,2535,20231226,-29.39,1440,20240805,24.31,2400,-25.42,20241031,1440,24.31,20240805,2535,-29.39,20231226,1440,24.31,20240805,2.98,N,033130,500,185 억,,160581,N,N,0,N,00,N
20241210,140409,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1788,-16,5,-0.89,9021584092,4832687,92.35,1830,1915,1750,2345,1263,1804,1866.80,1.06,-28423,-28761,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,664,19.43,0.78,12,13.02,92.00,2288.00,2535,20231226,-29.47,1440,20240805,24.17,2400,-25.50,20241031,1440,24.17,20240805,2535,-29.47,20231226,1440,24.17,20240805,2.98,N,033130,500,185 억,,192297,N,N,0,N,00,N
20241210,130408,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1789,-15,5,-0.83,8948278422,4791612,91.57,1830,1915,1750,2345,1263,1804,1867.50,1.01,-36835,-37173,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,664,19.45,0.78,12,12.91,92.00,2288.00,2535,20231226,-29.43,1440,20240805,24.24,2400,-25.46,20241031,1440,24.24,20240805,2535,-29.43,20231226,1440,24.24,20240805,2.98,N,033130,500,185 억,,183885,N,N,0,N,00,N
20241210,120408,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1826,22,2,1.22,8474910162,4527295,86.52,1830,1915,1823,2345,1263,1804,1871.97,0.84,-68185,-68523,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,678,19.85,0.80,12,12.20,92.00,2288.00,2535,20231226,-27.97,1440,20240805,26.81,2400,-23.92,20241031,1440,26.81,20240805,2535,-27.97,20231226,1440,26.81,20240805,2.98,N,033130,500,185 억,,152535,N,N,0,N,00,N
20241210,110408,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1857,53,2,2.94,7974920818,4255246,81.32,1830,1915,1830,2345,1263,1804,1874.16,0.86,-64109,-64447,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,689,20.18,0.81,12,11.46,92.00,2288.00,2535,20231226,-26.75,1440,20240805,28.96,2400,-22.62,20241031,1440,28.96,20240805,2535,-26.75,20231226,1440,28.96,20240805,2.98,N,033130,500,185 억,,156611,N,N,0,N,00,N
20241210,100408,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1886,82,2,4.55,6092374228,3255007,62.20,1830,1915,1830,2345,1263,1804,1871.71,0.86,-63499,-65571,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,700,20.50,0.82,12,8.77,92.00,2288.00,2535,20231226,-25.60,1440,20240805,30.97,2400,-21.42,20241031,1440,30.97,20240805,2535,-25.60,20231226,1440,30.97,20240805,2.98,N,033130,500,185 억,,157221,N,N,0,N,00,N
20241210,090410,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1891,87,2,4.82,1914704210,1028656,19.66,1830,1895,1830,2345,1263,1804,1861.42,0.99,-40672,-38263,1968,1886,1763,1681,1558,1927,1722,186,541,500,1330,1,1,37115267,702,20.55,0.83,12,2.77,92.00,2288.00,2535,20231226,-25.40,1440,20240805,31.32,2400,-21.21,20241031,1440,31.32,20240805,2535,-25.40,20231226,1440,31.32,20240805,2.98,N,033130,500,185 억,,180048,N,N,0,N,00,N
20241209,160406,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1804,124,2,7.38,9050322110,5077613,714.69,1641,1845,1640,2180,1176,1680,1782.32,1.21,-210651,-210992,1764,1721,1663,1620,1562,1743,1642,186,500,500,1240,1,1,37115267,670,19.61,0.79,12,13.68,92.00,2288.00,2535,20231226,-28.84,1440,20240805,25.28,2400,-24.83,20241031,1440,25.28,20240805,2535,-28.84,20231226,1440,25.28,20240805,3.30,N,033130,500,185 억,,220720,N,N,0,N,00,N
20241209,150409,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1794,114,2,6.79,8210983506,4612016,649.16,1641,1845,1640,2180,1176,1680,1780.35,1.51,-156156,-154585,1764,1721,1663,1620,1562,1743,1642,186,500,500,1240,1,1,37115267,666,19.50,0.78,12,12.43,92.00,2288.00,2535,20231226,-29.23,1440,20240805,24.58,2400,-25.25,20241031,1440,24.58,20240805,2535,-29.23,20231226,1440,24.58,20240805,3.30,N,033130,500,185 억,,275215,N,N,0,N,00,N
20241209,140408,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1768,88,2,5.24,7185215599,4037341,568.27,1641,1845,1640,2180,1176,1680,1779.69,1.13,-226248,-226392,1764,1721,1663,1620,1562,1743,1642,186,500,500,1240,1,1,37115267,656,19.22,0.77,12,10.88,92.00,2288.00,2535,20231226,-30.26,1440,20240805,22.78,2400,-26.33,20241031,1440,22.78,20240805,2535,-30.26,20231226,1440,22.78,20240805,3.30,N,033130,500,185 억,,205123,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 160409 57 100.00 KOSDAQ N N N N N 1779 -25 5 -1.39 9456965900 5075688 96.99 1830 1915 1750 2345 1263 1804 1863.24 1.02 -35459 -29100 1968 1886 1763 1681 1558 1927 1722 186 541 500 1330 1 1 37115267 660 19.34 0.78 12 13.68 92.00 2288.00 2535 20231226 -29.82 1440 20240805 23.54 2400 -25.88 20241031 1440 23.54 20240805 2535 -29.82 20231226 1440 23.54 20240805 2.98 N 033130 500 185 억 185261 N N 0 N 00 N
3 20241210 150409 57 100.00 KOSDAQ N N N N N 1790 -14 5 -0.78 9262058579 4966224 94.90 1830 1915 1750 2345 1263 1804 1865.02 0.88 -60139 -60477 1968 1886 1763 1681 1558 1927 1722 186 541 500 1330 1 1 37115267 664 19.46 0.78 12 13.38 92.00 2288.00 2535 20231226 -29.39 1440 20240805 24.31 2400 -25.42 20241031 1440 24.31 20240805 2535 -29.39 20231226 1440 24.31 20240805 2.98 N 033130 500 185 억 160581 N N 0 N 00 N
4 20241210 140409 57 100.00 KOSDAQ N N N N N 1788 -16 5 -0.89 9021584092 4832687 92.35 1830 1915 1750 2345 1263 1804 1866.80 1.06 -28423 -28761 1968 1886 1763 1681 1558 1927 1722 186 541 500 1330 1 1 37115267 664 19.43 0.78 12 13.02 92.00 2288.00 2535 20231226 -29.47 1440 20240805 24.17 2400 -25.50 20241031 1440 24.17 20240805 2535 -29.47 20231226 1440 24.17 20240805 2.98 N 033130 500 185 억 192297 N N 0 N 00 N
5 20241210 130408 57 100.00 KOSDAQ N N N N N 1789 -15 5 -0.83 8948278422 4791612 91.57 1830 1915 1750 2345 1263 1804 1867.50 1.01 -36835 -37173 1968 1886 1763 1681 1558 1927 1722 186 541 500 1330 1 1 37115267 664 19.45 0.78 12 12.91 92.00 2288.00 2535 20231226 -29.43 1440 20240805 24.24 2400 -25.46 20241031 1440 24.24 20240805 2535 -29.43 20231226 1440 24.24 20240805 2.98 N 033130 500 185 억 183885 N N 0 N 00 N
6 20241210 120408 57 100.00 KOSDAQ N N N N N 1826 22 2 1.22 8474910162 4527295 86.52 1830 1915 1823 2345 1263 1804 1871.97 0.84 -68185 -68523 1968 1886 1763 1681 1558 1927 1722 186 541 500 1330 1 1 37115267 678 19.85 0.80 12 12.20 92.00 2288.00 2535 20231226 -27.97 1440 20240805 26.81 2400 -23.92 20241031 1440 26.81 20240805 2535 -27.97 20231226 1440 26.81 20240805 2.98 N 033130 500 185 억 152535 N N 0 N 00 N
7 20241210 110408 57 100.00 KOSDAQ N N N N N 1857 53 2 2.94 7974920818 4255246 81.32 1830 1915 1830 2345 1263 1804 1874.16 0.86 -64109 -64447 1968 1886 1763 1681 1558 1927 1722 186 541 500 1330 1 1 37115267 689 20.18 0.81 12 11.46 92.00 2288.00 2535 20231226 -26.75 1440 20240805 28.96 2400 -22.62 20241031 1440 28.96 20240805 2535 -26.75 20231226 1440 28.96 20240805 2.98 N 033130 500 185 억 156611 N N 0 N 00 N
8 20241210 100408 57 100.00 KOSDAQ N N N N N 1886 82 2 4.55 6092374228 3255007 62.20 1830 1915 1830 2345 1263 1804 1871.71 0.86 -63499 -65571 1968 1886 1763 1681 1558 1927 1722 186 541 500 1330 1 1 37115267 700 20.50 0.82 12 8.77 92.00 2288.00 2535 20231226 -25.60 1440 20240805 30.97 2400 -21.42 20241031 1440 30.97 20240805 2535 -25.60 20231226 1440 30.97 20240805 2.98 N 033130 500 185 억 157221 N N 0 N 00 N
9 20241210 090410 57 100.00 KOSDAQ N N N N N 1891 87 2 4.82 1914704210 1028656 19.66 1830 1895 1830 2345 1263 1804 1861.42 0.99 -40672 -38263 1968 1886 1763 1681 1558 1927 1722 186 541 500 1330 1 1 37115267 702 20.55 0.83 12 2.77 92.00 2288.00 2535 20231226 -25.40 1440 20240805 31.32 2400 -21.21 20241031 1440 31.32 20240805 2535 -25.40 20231226 1440 31.32 20240805 2.98 N 033130 500 185 억 180048 N N 0 N 00 N
10 20241209 160406 57 100.00 KOSDAQ N N N N N 1804 124 2 7.38 9050322110 5077613 714.69 1641 1845 1640 2180 1176 1680 1782.32 1.21 -210651 -210992 1764 1721 1663 1620 1562 1743 1642 186 500 500 1240 1 1 37115267 670 19.61 0.79 12 13.68 92.00 2288.00 2535 20231226 -28.84 1440 20240805 25.28 2400 -24.83 20241031 1440 25.28 20240805 2535 -28.84 20231226 1440 25.28 20240805 3.30 N 033130 500 185 억 220720 N N 0 N 00 N
11 20241209 150409 57 100.00 KOSDAQ N N N N N 1794 114 2 6.79 8210983506 4612016 649.16 1641 1845 1640 2180 1176 1680 1780.35 1.51 -156156 -154585 1764 1721 1663 1620 1562 1743 1642 186 500 500 1240 1 1 37115267 666 19.50 0.78 12 12.43 92.00 2288.00 2535 20231226 -29.23 1440 20240805 24.58 2400 -25.25 20241031 1440 24.58 20240805 2535 -29.23 20231226 1440 24.58 20240805 3.30 N 033130 500 185 억 275215 N N 0 N 00 N
12 20241209 140408 57 100.00 KOSDAQ N N N N N 1768 88 2 5.24 7185215599 4037341 568.27 1641 1845 1640 2180 1176 1680 1779.69 1.13 -226248 -226392 1764 1721 1663 1620 1562 1743 1642 186 500 500 1240 1 1 37115267 656 19.22 0.77 12 10.88 92.00 2288.00 2535 20231226 -30.26 1440 20240805 22.78 2400 -26.33 20241031 1440 22.78 20240805 2535 -30.26 20231226 1440 22.78 20240805 3.30 N 033130 500 185 억 205123 N N 0 N 00 N