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
033230/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
20241210,160410,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1742,132,2,8.20,769858797,452309,79.24,1605,1748,1605,2090,1127,1610,1702.27,2.45,0,301467,1795,1702,1652,1559,1509,1677,1534,253,480,500,990,1,1,50515380,880,-248.86,0.93,12,0.90,-7.00,1864.00,5865,20240219,-70.30,1602,20241209,8.74,5865,-70.30,20240219,1602,8.74,20241209,6280,-72.26,20240219,1602,8.74,20241209,3.97,N,033230,500,252 억,,1239284,N,N,0,N,00,N
20241210,150410,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1739,129,2,8.01,731814131,430462,75.41,1605,1748,1605,2090,1127,1610,1700.28,2.45,0,287901,1795,1702,1652,1559,1509,1677,1534,253,480,500,990,1,1,50515380,878,-248.43,0.93,12,0.85,-7.00,1864.00,5865,20240219,-70.35,1602,20241209,8.55,5865,-70.35,20240219,1602,8.55,20241209,6280,-72.31,20240219,1602,8.55,20241209,3.97,N,033230,500,252 억,,1239284,N,N,0,N,00,N
20241210,140410,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1746,136,2,8.45,698580590,411397,72.07,1605,1747,1605,2090,1127,1610,1698.29,2.45,0,275376,1795,1702,1652,1559,1509,1677,1534,253,480,500,990,1,1,50515380,882,-249.43,0.94,12,0.81,-7.00,1864.00,5865,20240219,-70.23,1602,20241209,8.99,5865,-70.23,20240219,1602,8.99,20241209,6280,-72.20,20240219,1602,8.99,20241209,3.97,N,033230,500,252 억,,1239284,N,N,0,N,00,N
20241210,130409,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1729,119,2,7.39,619353078,365843,64.09,1605,1735,1605,2090,1127,1610,1693.18,2.45,0,243033,1795,1702,1652,1559,1509,1677,1534,253,480,500,990,1,1,50515380,873,-247.00,0.93,12,0.72,-7.00,1864.00,5865,20240219,-70.52,1602,20241209,7.93,5865,-70.52,20240219,1602,7.93,20241209,6280,-72.47,20240219,1602,7.93,20241209,3.97,N,033230,500,252 억,,1239284,N,N,0,N,00,N
20241210,120409,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1727,117,2,7.27,554499773,328302,57.51,1605,1734,1605,2090,1127,1610,1689.24,2.45,0,221639,1795,1702,1652,1559,1509,1677,1534,253,480,500,990,1,1,50515380,872,-246.71,0.93,12,0.65,-7.00,1864.00,5865,20240219,-70.55,1602,20241209,7.80,5865,-70.55,20240219,1602,7.80,20241209,6280,-72.50,20240219,1602,7.80,20241209,3.97,N,033230,500,252 억,,1239284,N,N,0,N,00,N
20241210,110409,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1710,100,2,6.21,497385431,295239,51.72,1605,1724,1605,2090,1127,1610,1684.94,2.45,0,207871,1795,1702,1652,1559,1509,1677,1534,253,480,500,990,1,1,50515380,864,-244.29,0.92,12,0.58,-7.00,1864.00,5865,20240219,-70.84,1602,20241209,6.74,5865,-70.84,20240219,1602,6.74,20241209,6280,-72.77,20240219,1602,6.74,20241209,3.97,N,033230,500,252 억,,1239284,N,N,0,N,00,N
20241210,100409,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1710,100,2,6.21,370134069,221046,38.72,1605,1710,1605,2090,1127,1610,1674.76,2.45,0,153602,1795,1702,1652,1559,1509,1677,1534,253,480,500,990,1,1,50515380,864,-244.29,0.92,12,0.44,-7.00,1864.00,5865,20240219,-70.84,1602,20241209,6.74,5865,-70.84,20240219,1602,6.74,20241209,6280,-72.77,20240219,1602,6.74,20241209,3.97,N,033230,500,252 억,,1239284,N,N,0,N,00,N
20241210,090412,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1663,53,2,3.29,75903898,46568,8.16,1605,1664,1605,2090,1127,1610,1630.40,2.45,0,33567,1795,1702,1652,1559,1509,1677,1534,253,480,500,990,1,1,50515380,840,-237.57,0.89,12,0.09,-7.00,1864.00,5865,20240219,-71.65,1602,20241209,3.81,5865,-71.65,20240219,1602,3.81,20241209,6280,-73.52,20240219,1602,3.81,20241209,3.97,N,033230,500,252 억,,1239284,N,N,0,N,00,N
20241209,160407,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,1610,-152,5,-8.63,917299068,556943,92.14,1745,1745,1602,2290,1234,1762,1647.07,2.45,0,429,1940,1850,1760,1670,1580,1806,1626,253,528,500,1090,1,1,50515380,813,-230.00,0.86,12,1.10,-7.00,1864.00,5865,20240219,-72.55,1602,20241209,0.50,5865,-72.55,20240219,1602,0.50,20241209,6280,-74.36,20240219,1602,0.50,20241209,4.13,N,033230,500,252 억,,1236489,N,N,0,N,00,N
20241209,150410,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,1631,-131,5,-7.43,823241692,498675,82.50,1745,1745,1617,2290,1234,1762,1650.86,2.45,0,-7894,1940,1850,1760,1670,1580,1806,1626,253,528,500,1090,1,1,50515380,824,-233.00,0.88,12,0.99,-7.00,1864.00,5865,20240219,-72.19,1617,20241209,0.87,5865,-72.19,20240219,1617,0.87,20241209,6280,-74.03,20240219,1617,0.87,20241209,4.13,N,033230,500,252 억,,1236489,N,N,0,N,00,N
20241209,140409,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,1634,-128,5,-7.26,720208590,435302,72.02,1745,1745,1617,2290,1234,1762,1654.50,2.45,0,-21542,1940,1850,1760,1670,1580,1806,1626,253,528,500,1090,1,1,50515380,825,-233.43,0.88,12,0.86,-7.00,1864.00,5865,20240219,-72.14,1617,20241209,1.05,5865,-72.14,20240219,1617,1.05,20241209,6280,-73.98,20240219,1617,1.05,20241209,4.13,N,033230,500,252 억,,1236489,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 160410 55 60.00 KOSDAQ N N N Y 60 N 1742 132 2 8.20 769858797 452309 79.24 1605 1748 1605 2090 1127 1610 1702.27 2.45 0 301467 1795 1702 1652 1559 1509 1677 1534 253 480 500 990 1 1 50515380 880 -248.86 0.93 12 0.90 -7.00 1864.00 5865 20240219 -70.30 1602 20241209 8.74 5865 -70.30 20240219 1602 8.74 20241209 6280 -72.26 20240219 1602 8.74 20241209 3.97 N 033230 500 252 억 1239284 N N 0 N 00 N
3 20241210 150410 55 60.00 KOSDAQ N N N Y 60 N 1739 129 2 8.01 731814131 430462 75.41 1605 1748 1605 2090 1127 1610 1700.28 2.45 0 287901 1795 1702 1652 1559 1509 1677 1534 253 480 500 990 1 1 50515380 878 -248.43 0.93 12 0.85 -7.00 1864.00 5865 20240219 -70.35 1602 20241209 8.55 5865 -70.35 20240219 1602 8.55 20241209 6280 -72.31 20240219 1602 8.55 20241209 3.97 N 033230 500 252 억 1239284 N N 0 N 00 N
4 20241210 140410 55 60.00 KOSDAQ N N N Y 60 N 1746 136 2 8.45 698580590 411397 72.07 1605 1747 1605 2090 1127 1610 1698.29 2.45 0 275376 1795 1702 1652 1559 1509 1677 1534 253 480 500 990 1 1 50515380 882 -249.43 0.94 12 0.81 -7.00 1864.00 5865 20240219 -70.23 1602 20241209 8.99 5865 -70.23 20240219 1602 8.99 20241209 6280 -72.20 20240219 1602 8.99 20241209 3.97 N 033230 500 252 억 1239284 N N 0 N 00 N
5 20241210 130409 55 60.00 KOSDAQ N N N Y 60 N 1729 119 2 7.39 619353078 365843 64.09 1605 1735 1605 2090 1127 1610 1693.18 2.45 0 243033 1795 1702 1652 1559 1509 1677 1534 253 480 500 990 1 1 50515380 873 -247.00 0.93 12 0.72 -7.00 1864.00 5865 20240219 -70.52 1602 20241209 7.93 5865 -70.52 20240219 1602 7.93 20241209 6280 -72.47 20240219 1602 7.93 20241209 3.97 N 033230 500 252 억 1239284 N N 0 N 00 N
6 20241210 120409 55 60.00 KOSDAQ N N N Y 60 N 1727 117 2 7.27 554499773 328302 57.51 1605 1734 1605 2090 1127 1610 1689.24 2.45 0 221639 1795 1702 1652 1559 1509 1677 1534 253 480 500 990 1 1 50515380 872 -246.71 0.93 12 0.65 -7.00 1864.00 5865 20240219 -70.55 1602 20241209 7.80 5865 -70.55 20240219 1602 7.80 20241209 6280 -72.50 20240219 1602 7.80 20241209 3.97 N 033230 500 252 억 1239284 N N 0 N 00 N
7 20241210 110409 55 60.00 KOSDAQ N N N Y 60 N 1710 100 2 6.21 497385431 295239 51.72 1605 1724 1605 2090 1127 1610 1684.94 2.45 0 207871 1795 1702 1652 1559 1509 1677 1534 253 480 500 990 1 1 50515380 864 -244.29 0.92 12 0.58 -7.00 1864.00 5865 20240219 -70.84 1602 20241209 6.74 5865 -70.84 20240219 1602 6.74 20241209 6280 -72.77 20240219 1602 6.74 20241209 3.97 N 033230 500 252 억 1239284 N N 0 N 00 N
8 20241210 100409 55 60.00 KOSDAQ N N N Y 60 N 1710 100 2 6.21 370134069 221046 38.72 1605 1710 1605 2090 1127 1610 1674.76 2.45 0 153602 1795 1702 1652 1559 1509 1677 1534 253 480 500 990 1 1 50515380 864 -244.29 0.92 12 0.44 -7.00 1864.00 5865 20240219 -70.84 1602 20241209 6.74 5865 -70.84 20240219 1602 6.74 20241209 6280 -72.77 20240219 1602 6.74 20241209 3.97 N 033230 500 252 억 1239284 N N 0 N 00 N
9 20241210 090412 55 60.00 KOSDAQ N N N Y 60 N 1663 53 2 3.29 75903898 46568 8.16 1605 1664 1605 2090 1127 1610 1630.40 2.45 0 33567 1795 1702 1652 1559 1509 1677 1534 253 480 500 990 1 1 50515380 840 -237.57 0.89 12 0.09 -7.00 1864.00 5865 20240219 -71.65 1602 20241209 3.81 5865 -71.65 20240219 1602 3.81 20241209 6280 -73.52 20240219 1602 3.81 20241209 3.97 N 033230 500 252 억 1239284 N N 0 N 00 N
10 20241209 160407 55 60.00 KOSDAQ 신저가 N N N Y 60 N 1610 -152 5 -8.63 917299068 556943 92.14 1745 1745 1602 2290 1234 1762 1647.07 2.45 0 429 1940 1850 1760 1670 1580 1806 1626 253 528 500 1090 1 1 50515380 813 -230.00 0.86 12 1.10 -7.00 1864.00 5865 20240219 -72.55 1602 20241209 0.50 5865 -72.55 20240219 1602 0.50 20241209 6280 -74.36 20240219 1602 0.50 20241209 4.13 N 033230 500 252 억 1236489 N N 0 N 00 N
11 20241209 150410 55 60.00 KOSDAQ 신저가 N N N Y 60 N 1631 -131 5 -7.43 823241692 498675 82.50 1745 1745 1617 2290 1234 1762 1650.86 2.45 0 -7894 1940 1850 1760 1670 1580 1806 1626 253 528 500 1090 1 1 50515380 824 -233.00 0.88 12 0.99 -7.00 1864.00 5865 20240219 -72.19 1617 20241209 0.87 5865 -72.19 20240219 1617 0.87 20241209 6280 -74.03 20240219 1617 0.87 20241209 4.13 N 033230 500 252 억 1236489 N N 0 N 00 N
12 20241209 140409 55 60.00 KOSDAQ 신저가 N N N Y 60 N 1634 -128 5 -7.26 720208590 435302 72.02 1745 1745 1617 2290 1234 1762 1654.50 2.45 0 -21542 1940 1850 1760 1670 1580 1806 1626 253 528 500 1090 1 1 50515380 825 -233.43 0.88 12 0.86 -7.00 1864.00 5865 20240219 -72.14 1617 20241209 1.05 5865 -72.14 20240219 1617 1.05 20241209 6280 -73.98 20240219 1617 1.05 20241209 4.13 N 033230 500 252 억 1236489 N N 0 N 00 N