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
033320/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
20241210,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,250,2,4.55,25203713500,4413382,89.09,5490,5860,5440,7150,3850,5500,5710.64,0.51,0,19556,6433,5966,5733,5266,5033,5850,5150,96,1650,500,3410,10,1,19114432,1099,-40.78,1.04,12,23.09,-141.00,5546.00,6340,20241206,-9.31,2855,20240906,101.40,6340,-9.31,20241206,2855,101.40,20240906,6340,-9.31,20241206,2855,101.40,20240906,6.14,N,033320,500,95 억,,96538,N,N,0,N,00,N
20241210,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5720,220,2,4.00,23751933260,4160031,83.98,5490,5860,5440,7150,3850,5500,5709.60,0.51,0,10211,6433,5966,5733,5266,5033,5850,5150,96,1650,500,3410,10,1,19114432,1093,-40.57,1.03,12,21.76,-141.00,5546.00,6340,20241206,-9.78,2855,20240906,100.35,6340,-9.78,20241206,2855,100.35,20240906,6340,-9.78,20241206,2855,100.35,20240906,6.14,N,033320,500,95 억,,96538,N,N,0,N,00,N
20241210,140412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,210,2,3.82,22494401070,3939021,79.52,5490,5860,5440,7150,3850,5500,5710.70,0.51,0,-17843,6433,5966,5733,5266,5033,5850,5150,96,1650,500,3410,10,1,19114432,1091,-40.50,1.03,12,20.61,-141.00,5546.00,6340,20241206,-9.94,2855,20240906,100.00,6340,-9.94,20241206,2855,100.00,20240906,6340,-9.94,20241206,2855,100.00,20240906,6.14,N,033320,500,95 억,,96538,N,N,0,N,00,N
20241210,130411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,260,2,4.73,20776749200,3638783,73.46,5490,5860,5440,7150,3850,5500,5709.85,0.51,0,-35119,6433,5966,5733,5266,5033,5850,5150,96,1650,500,3410,10,1,19114432,1101,-40.85,1.04,12,19.04,-141.00,5546.00,6340,20241206,-9.15,2855,20240906,101.75,6340,-9.15,20241206,2855,101.75,20240906,6340,-9.15,20241206,2855,101.75,20240906,6.14,N,033320,500,95 억,,96538,N,N,0,N,00,N
20241210,120411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,200,2,3.64,17456127410,3058757,61.75,5490,5860,5440,7150,3850,5500,5706.99,0.51,0,-38673,6433,5966,5733,5266,5033,5850,5150,96,1650,500,3410,10,1,19114432,1090,-40.43,1.03,12,16.00,-141.00,5546.00,6340,20241206,-10.09,2855,20240906,99.65,6340,-10.09,20241206,2855,99.65,20240906,6340,-10.09,20241206,2855,99.65,20240906,6.14,N,033320,500,95 억,,96538,N,N,0,N,00,N
20241210,110411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5730,230,2,4.18,13551727030,2380265,48.05,5490,5840,5440,7150,3850,5500,5693.43,0.51,0,-46196,6433,5966,5733,5266,5033,5850,5150,96,1650,500,3410,10,1,19114432,1095,-40.64,1.03,12,12.45,-141.00,5546.00,6340,20241206,-9.62,2855,20240906,100.70,6340,-9.62,20241206,2855,100.70,20240906,6340,-9.62,20241206,2855,100.70,20240906,6.14,N,033320,500,95 억,,96538,N,N,0,N,00,N
20241210,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5670,170,2,3.09,6320833530,1122977,22.67,5490,5720,5440,7150,3850,5500,5628.73,0.51,0,44992,6433,5966,5733,5266,5033,5850,5150,96,1650,500,3410,10,1,19114432,1084,-40.21,1.02,12,5.88,-141.00,5546.00,6340,20241206,-10.57,2855,20240906,98.60,6340,-10.57,20241206,2855,98.60,20240906,6340,-10.57,20241206,2855,98.60,20240906,6.14,N,033320,500,95 억,,96538,N,N,0,N,00,N
20241210,090413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5590,90,2,1.64,1282701350,232167,4.69,5490,5600,5440,7150,3850,5500,5524.99,0.51,0,16190,6433,5966,5733,5266,5033,5850,5150,96,1650,500,3410,10,1,19114432,1068,-39.65,1.01,12,1.21,-141.00,5546.00,6340,20241206,-11.83,2855,20240906,95.80,6340,-11.83,20241206,2855,95.80,20240906,6340,-11.83,20241206,2855,95.80,20240906,6.14,N,033320,500,95 억,,96538,N,N,0,N,00,N
20241209,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,-600,5,-9.84,28610213910,4871840,14.31,6010,6200,5500,7930,4270,6100,5872.31,0.11,0,46448,6833,6466,5973,5606,5113,6650,5790,96,1830,500,3780,10,1,19114432,1051,-39.01,0.99,12,25.49,-141.00,5546.00,6340,20241206,-13.25,2855,20240906,92.64,6340,-13.25,20241206,2855,92.64,20240906,6340,-13.25,20241206,2855,92.64,20240906,5.33,N,033320,500,95 억,,21277,N,N,0,N,00,N
20241209,150412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5640,-460,5,-7.54,26501675060,4491205,13.19,6010,6200,5580,7930,4270,6100,5899.31,0.11,0,16288,6833,6466,5973,5606,5113,6650,5790,96,1830,500,3780,10,1,19114432,1078,-40.00,1.02,12,23.50,-141.00,5546.00,6340,20241206,-11.04,2855,20240906,97.55,6340,-11.04,20241206,2855,97.55,20240906,6340,-11.04,20241206,2855,97.55,20240906,5.33,N,033320,500,95 억,,21277,N,N,0,N,00,N
20241209,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5670,-430,5,-7.05,25034045440,4230284,12.43,6010,6200,5610,7930,4270,6100,5916.37,0.11,0,-36130,6833,6466,5973,5606,5113,6650,5790,96,1830,500,3780,10,1,19114432,1084,-40.21,1.02,12,22.13,-141.00,5546.00,6340,20241206,-10.57,2855,20240906,98.60,6340,-10.57,20241206,2855,98.60,20240906,6340,-10.57,20241206,2855,98.60,20240906,5.33,N,033320,500,95 억,,21277,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 160412 57 100.00 KOSDAQ 유통 N N N N N 5750 250 2 4.55 25203713500 4413382 89.09 5490 5860 5440 7150 3850 5500 5710.64 0.51 0 19556 6433 5966 5733 5266 5033 5850 5150 96 1650 500 3410 10 1 19114432 1099 -40.78 1.04 12 23.09 -141.00 5546.00 6340 20241206 -9.31 2855 20240906 101.40 6340 -9.31 20241206 2855 101.40 20240906 6340 -9.31 20241206 2855 101.40 20240906 6.14 N 033320 500 95 억 96538 N N 0 N 00 N
3 20241210 150412 57 100.00 KOSDAQ 유통 N N N N N 5720 220 2 4.00 23751933260 4160031 83.98 5490 5860 5440 7150 3850 5500 5709.60 0.51 0 10211 6433 5966 5733 5266 5033 5850 5150 96 1650 500 3410 10 1 19114432 1093 -40.57 1.03 12 21.76 -141.00 5546.00 6340 20241206 -9.78 2855 20240906 100.35 6340 -9.78 20241206 2855 100.35 20240906 6340 -9.78 20241206 2855 100.35 20240906 6.14 N 033320 500 95 억 96538 N N 0 N 00 N
4 20241210 140412 57 100.00 KOSDAQ 유통 N N N N N 5710 210 2 3.82 22494401070 3939021 79.52 5490 5860 5440 7150 3850 5500 5710.70 0.51 0 -17843 6433 5966 5733 5266 5033 5850 5150 96 1650 500 3410 10 1 19114432 1091 -40.50 1.03 12 20.61 -141.00 5546.00 6340 20241206 -9.94 2855 20240906 100.00 6340 -9.94 20241206 2855 100.00 20240906 6340 -9.94 20241206 2855 100.00 20240906 6.14 N 033320 500 95 억 96538 N N 0 N 00 N
5 20241210 130411 57 100.00 KOSDAQ 유통 N N N N N 5760 260 2 4.73 20776749200 3638783 73.46 5490 5860 5440 7150 3850 5500 5709.85 0.51 0 -35119 6433 5966 5733 5266 5033 5850 5150 96 1650 500 3410 10 1 19114432 1101 -40.85 1.04 12 19.04 -141.00 5546.00 6340 20241206 -9.15 2855 20240906 101.75 6340 -9.15 20241206 2855 101.75 20240906 6340 -9.15 20241206 2855 101.75 20240906 6.14 N 033320 500 95 억 96538 N N 0 N 00 N
6 20241210 120411 57 100.00 KOSDAQ 유통 N N N N N 5700 200 2 3.64 17456127410 3058757 61.75 5490 5860 5440 7150 3850 5500 5706.99 0.51 0 -38673 6433 5966 5733 5266 5033 5850 5150 96 1650 500 3410 10 1 19114432 1090 -40.43 1.03 12 16.00 -141.00 5546.00 6340 20241206 -10.09 2855 20240906 99.65 6340 -10.09 20241206 2855 99.65 20240906 6340 -10.09 20241206 2855 99.65 20240906 6.14 N 033320 500 95 억 96538 N N 0 N 00 N
7 20241210 110411 57 100.00 KOSDAQ 유통 N N N N N 5730 230 2 4.18 13551727030 2380265 48.05 5490 5840 5440 7150 3850 5500 5693.43 0.51 0 -46196 6433 5966 5733 5266 5033 5850 5150 96 1650 500 3410 10 1 19114432 1095 -40.64 1.03 12 12.45 -141.00 5546.00 6340 20241206 -9.62 2855 20240906 100.70 6340 -9.62 20241206 2855 100.70 20240906 6340 -9.62 20241206 2855 100.70 20240906 6.14 N 033320 500 95 억 96538 N N 0 N 00 N
8 20241210 100411 57 100.00 KOSDAQ 유통 N N N N N 5670 170 2 3.09 6320833530 1122977 22.67 5490 5720 5440 7150 3850 5500 5628.73 0.51 0 44992 6433 5966 5733 5266 5033 5850 5150 96 1650 500 3410 10 1 19114432 1084 -40.21 1.02 12 5.88 -141.00 5546.00 6340 20241206 -10.57 2855 20240906 98.60 6340 -10.57 20241206 2855 98.60 20240906 6340 -10.57 20241206 2855 98.60 20240906 6.14 N 033320 500 95 억 96538 N N 0 N 00 N
9 20241210 090413 57 100.00 KOSDAQ 유통 N N N N N 5590 90 2 1.64 1282701350 232167 4.69 5490 5600 5440 7150 3850 5500 5524.99 0.51 0 16190 6433 5966 5733 5266 5033 5850 5150 96 1650 500 3410 10 1 19114432 1068 -39.65 1.01 12 1.21 -141.00 5546.00 6340 20241206 -11.83 2855 20240906 95.80 6340 -11.83 20241206 2855 95.80 20240906 6340 -11.83 20241206 2855 95.80 20240906 6.14 N 033320 500 95 억 96538 N N 0 N 00 N
10 20241209 160409 57 100.00 KOSDAQ 유통 N N N N N 5500 -600 5 -9.84 28610213910 4871840 14.31 6010 6200 5500 7930 4270 6100 5872.31 0.11 0 46448 6833 6466 5973 5606 5113 6650 5790 96 1830 500 3780 10 1 19114432 1051 -39.01 0.99 12 25.49 -141.00 5546.00 6340 20241206 -13.25 2855 20240906 92.64 6340 -13.25 20241206 2855 92.64 20240906 6340 -13.25 20241206 2855 92.64 20240906 5.33 N 033320 500 95 억 21277 N N 0 N 00 N
11 20241209 150412 57 100.00 KOSDAQ 유통 N N N N N 5640 -460 5 -7.54 26501675060 4491205 13.19 6010 6200 5580 7930 4270 6100 5899.31 0.11 0 16288 6833 6466 5973 5606 5113 6650 5790 96 1830 500 3780 10 1 19114432 1078 -40.00 1.02 12 23.50 -141.00 5546.00 6340 20241206 -11.04 2855 20240906 97.55 6340 -11.04 20241206 2855 97.55 20240906 6340 -11.04 20241206 2855 97.55 20240906 5.33 N 033320 500 95 억 21277 N N 0 N 00 N
12 20241209 140411 57 100.00 KOSDAQ 유통 N N N N N 5670 -430 5 -7.05 25034045440 4230284 12.43 6010 6200 5610 7930 4270 6100 5916.37 0.11 0 -36130 6833 6466 5973 5606 5113 6650 5790 96 1830 500 3780 10 1 19114432 1084 -40.21 1.02 12 22.13 -141.00 5546.00 6340 20241206 -10.57 2855 20240906 98.60 6340 -10.57 20241206 2855 98.60 20240906 6340 -10.57 20241206 2855 98.60 20240906 5.33 N 033320 500 95 억 21277 N N 0 N 00 N