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
033790/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
20241210,160414,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5050,395,2,8.49,523861380,107001,104.24,4480,5080,4480,6050,3260,4655,4894.80,35.79,0,13778,5165,4910,4730,4475,4295,4820,4385,114,1395,500,2880,10,1,22822800,1153,-44.30,3.95,12,0.47,-114.00,1277.00,17410,20240801,-70.99,1125,20240220,348.89,17410,-70.99,20240801,1125,348.89,20240220,17410,-70.99,20240801,1125,348.89,20240220,0.37,N,033790,500,114 억,,8167986,N,N,0,N,00,N
20241210,150414,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5030,375,2,8.06,416934500,85798,83.58,4480,5080,4480,6050,3260,4655,4859.49,35.79,0,11455,5165,4910,4730,4475,4295,4820,4385,114,1395,500,2880,10,1,22822800,1148,-44.12,3.94,12,0.38,-114.00,1277.00,17410,20240801,-71.11,1125,20240220,347.11,17410,-71.11,20240801,1125,347.11,20240220,17410,-71.11,20240801,1125,347.11,20240220,0.37,N,033790,500,114 억,,8167986,N,N,0,N,00,N
20241210,140414,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4970,315,2,6.77,353413425,73132,71.24,4480,4995,4480,6050,3260,4655,4832.54,35.79,0,8610,5165,4910,4730,4475,4295,4820,4385,114,1395,500,2880,5,1,22822800,1134,-43.60,3.89,12,0.32,-114.00,1277.00,17410,20240801,-71.45,1125,20240220,341.78,17410,-71.45,20240801,1125,341.78,20240220,17410,-71.45,20240801,1125,341.78,20240220,0.37,N,033790,500,114 억,,8167986,N,N,0,N,00,N
20241210,130413,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4870,215,2,4.62,285566215,59367,57.83,4480,4945,4480,6050,3260,4655,4810.18,35.79,0,9053,5165,4910,4730,4475,4295,4820,4385,114,1395,500,2880,5,1,22822800,1111,-42.72,3.81,12,0.26,-114.00,1277.00,17410,20240801,-72.03,1125,20240220,332.89,17410,-72.03,20240801,1125,332.89,20240220,17410,-72.03,20240801,1125,332.89,20240220,0.37,N,033790,500,114 억,,8167986,N,N,0,N,00,N
20241210,120413,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4885,230,2,4.94,251027270,52267,50.92,4480,4945,4480,6050,3260,4655,4802.79,35.79,0,10115,5165,4910,4730,4475,4295,4820,4385,114,1395,500,2880,5,1,22822800,1115,-42.85,3.83,12,0.23,-114.00,1277.00,17410,20240801,-71.94,1125,20240220,334.22,17410,-71.94,20240801,1125,334.22,20240220,17410,-71.94,20240801,1125,334.22,20240220,0.37,N,033790,500,114 억,,8167986,N,N,0,N,00,N
20241210,110413,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4875,220,2,4.73,182707695,38312,37.32,4480,4920,4480,6050,3260,4655,4768.94,35.79,0,3667,5165,4910,4730,4475,4295,4820,4385,114,1395,500,2880,5,1,22822800,1113,-42.76,3.82,12,0.17,-114.00,1277.00,17410,20240801,-72.00,1125,20240220,333.33,17410,-72.00,20240801,1125,333.33,20240220,17410,-72.00,20240801,1125,333.33,20240220,0.37,N,033790,500,114 억,,8167986,N,N,0,N,00,N
20241210,100413,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4780,125,2,2.69,112239425,23636,23.03,4480,4920,4480,6050,3260,4655,4748.66,35.79,0,1300,5165,4910,4730,4475,4295,4820,4385,114,1395,500,2880,5,1,22822800,1091,-41.93,3.74,12,0.10,-114.00,1277.00,17410,20240801,-72.54,1125,20240220,324.89,17410,-72.54,20240801,1125,324.89,20240220,17410,-72.54,20240801,1125,324.89,20240220,0.37,N,033790,500,114 억,,8167986,N,N,0,N,00,N
20241210,090416,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4615,-40,5,-0.86,7160955,1589,1.55,4480,4655,4480,6050,3260,4655,4506.58,35.79,0,89,5165,4910,4730,4475,4295,4820,4385,114,1395,500,2880,5,1,22822800,1053,-40.48,3.61,12,0.01,-114.00,1277.00,17410,20240801,-73.49,1125,20240220,310.22,17410,-73.49,20240801,1125,310.22,20240220,17410,-73.49,20240801,1125,310.22,20240220,0.37,N,033790,500,114 억,,8167986,N,N,0,N,00,N
20241209,160411,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4655,-355,5,-7.09,475040375,102193,50.56,4730,4985,4550,6510,3510,5010,4648.44,35.75,0,8565,5443,5226,4913,4696,4383,5070,4540,114,1500,500,3100,5,1,22822800,1062,-40.83,3.65,12,0.45,-114.00,1277.00,17410,20240801,-73.26,1125,20240220,313.78,17410,-73.26,20240801,1125,313.78,20240220,17410,-73.26,20240801,1125,313.78,20240220,0.34,N,033790,500,114 억,,8158934,N,N,0,N,00,N
20241209,150414,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4650,-360,5,-7.19,433997650,93386,46.21,4730,4985,4550,6510,3510,5010,4647.35,35.75,0,9296,5443,5226,4913,4696,4383,5070,4540,114,1500,500,3100,5,1,22822800,1061,-40.79,3.64,12,0.41,-114.00,1277.00,17410,20240801,-73.29,1125,20240220,313.33,17410,-73.29,20240801,1125,313.33,20240220,17410,-73.29,20240801,1125,313.33,20240220,0.34,N,033790,500,114 억,,8158934,N,N,0,N,00,N
20241209,140413,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4630,-380,5,-7.58,384369860,82645,40.89,4730,4985,4550,6510,3510,5010,4650.85,35.75,0,5755,5443,5226,4913,4696,4383,5070,4540,114,1500,500,3100,5,1,22822800,1057,-40.61,3.63,12,0.36,-114.00,1277.00,17410,20240801,-73.41,1125,20240220,311.56,17410,-73.41,20240801,1125,311.56,20240220,17410,-73.41,20240801,1125,311.56,20240220,0.34,N,033790,500,114 억,,8158934,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 160414 57 100.00 KOSDAQ N N N N N 5050 395 2 8.49 523861380 107001 104.24 4480 5080 4480 6050 3260 4655 4894.80 35.79 0 13778 5165 4910 4730 4475 4295 4820 4385 114 1395 500 2880 10 1 22822800 1153 -44.30 3.95 12 0.47 -114.00 1277.00 17410 20240801 -70.99 1125 20240220 348.89 17410 -70.99 20240801 1125 348.89 20240220 17410 -70.99 20240801 1125 348.89 20240220 0.37 N 033790 500 114 억 8167986 N N 0 N 00 N
3 20241210 150414 57 100.00 KOSDAQ N N N N N 5030 375 2 8.06 416934500 85798 83.58 4480 5080 4480 6050 3260 4655 4859.49 35.79 0 11455 5165 4910 4730 4475 4295 4820 4385 114 1395 500 2880 10 1 22822800 1148 -44.12 3.94 12 0.38 -114.00 1277.00 17410 20240801 -71.11 1125 20240220 347.11 17410 -71.11 20240801 1125 347.11 20240220 17410 -71.11 20240801 1125 347.11 20240220 0.37 N 033790 500 114 억 8167986 N N 0 N 00 N
4 20241210 140414 57 100.00 KOSDAQ N N N N N 4970 315 2 6.77 353413425 73132 71.24 4480 4995 4480 6050 3260 4655 4832.54 35.79 0 8610 5165 4910 4730 4475 4295 4820 4385 114 1395 500 2880 5 1 22822800 1134 -43.60 3.89 12 0.32 -114.00 1277.00 17410 20240801 -71.45 1125 20240220 341.78 17410 -71.45 20240801 1125 341.78 20240220 17410 -71.45 20240801 1125 341.78 20240220 0.37 N 033790 500 114 억 8167986 N N 0 N 00 N
5 20241210 130413 57 100.00 KOSDAQ N N N N N 4870 215 2 4.62 285566215 59367 57.83 4480 4945 4480 6050 3260 4655 4810.18 35.79 0 9053 5165 4910 4730 4475 4295 4820 4385 114 1395 500 2880 5 1 22822800 1111 -42.72 3.81 12 0.26 -114.00 1277.00 17410 20240801 -72.03 1125 20240220 332.89 17410 -72.03 20240801 1125 332.89 20240220 17410 -72.03 20240801 1125 332.89 20240220 0.37 N 033790 500 114 억 8167986 N N 0 N 00 N
6 20241210 120413 57 100.00 KOSDAQ N N N N N 4885 230 2 4.94 251027270 52267 50.92 4480 4945 4480 6050 3260 4655 4802.79 35.79 0 10115 5165 4910 4730 4475 4295 4820 4385 114 1395 500 2880 5 1 22822800 1115 -42.85 3.83 12 0.23 -114.00 1277.00 17410 20240801 -71.94 1125 20240220 334.22 17410 -71.94 20240801 1125 334.22 20240220 17410 -71.94 20240801 1125 334.22 20240220 0.37 N 033790 500 114 억 8167986 N N 0 N 00 N
7 20241210 110413 57 100.00 KOSDAQ N N N N N 4875 220 2 4.73 182707695 38312 37.32 4480 4920 4480 6050 3260 4655 4768.94 35.79 0 3667 5165 4910 4730 4475 4295 4820 4385 114 1395 500 2880 5 1 22822800 1113 -42.76 3.82 12 0.17 -114.00 1277.00 17410 20240801 -72.00 1125 20240220 333.33 17410 -72.00 20240801 1125 333.33 20240220 17410 -72.00 20240801 1125 333.33 20240220 0.37 N 033790 500 114 억 8167986 N N 0 N 00 N
8 20241210 100413 57 100.00 KOSDAQ N N N N N 4780 125 2 2.69 112239425 23636 23.03 4480 4920 4480 6050 3260 4655 4748.66 35.79 0 1300 5165 4910 4730 4475 4295 4820 4385 114 1395 500 2880 5 1 22822800 1091 -41.93 3.74 12 0.10 -114.00 1277.00 17410 20240801 -72.54 1125 20240220 324.89 17410 -72.54 20240801 1125 324.89 20240220 17410 -72.54 20240801 1125 324.89 20240220 0.37 N 033790 500 114 억 8167986 N N 0 N 00 N
9 20241210 090416 57 100.00 KOSDAQ N N N N N 4615 -40 5 -0.86 7160955 1589 1.55 4480 4655 4480 6050 3260 4655 4506.58 35.79 0 89 5165 4910 4730 4475 4295 4820 4385 114 1395 500 2880 5 1 22822800 1053 -40.48 3.61 12 0.01 -114.00 1277.00 17410 20240801 -73.49 1125 20240220 310.22 17410 -73.49 20240801 1125 310.22 20240220 17410 -73.49 20240801 1125 310.22 20240220 0.37 N 033790 500 114 억 8167986 N N 0 N 00 N
10 20241209 160411 57 100.00 KOSDAQ N N N N N 4655 -355 5 -7.09 475040375 102193 50.56 4730 4985 4550 6510 3510 5010 4648.44 35.75 0 8565 5443 5226 4913 4696 4383 5070 4540 114 1500 500 3100 5 1 22822800 1062 -40.83 3.65 12 0.45 -114.00 1277.00 17410 20240801 -73.26 1125 20240220 313.78 17410 -73.26 20240801 1125 313.78 20240220 17410 -73.26 20240801 1125 313.78 20240220 0.34 N 033790 500 114 억 8158934 N N 0 N 00 N
11 20241209 150414 57 100.00 KOSDAQ N N N N N 4650 -360 5 -7.19 433997650 93386 46.21 4730 4985 4550 6510 3510 5010 4647.35 35.75 0 9296 5443 5226 4913 4696 4383 5070 4540 114 1500 500 3100 5 1 22822800 1061 -40.79 3.64 12 0.41 -114.00 1277.00 17410 20240801 -73.29 1125 20240220 313.33 17410 -73.29 20240801 1125 313.33 20240220 17410 -73.29 20240801 1125 313.33 20240220 0.34 N 033790 500 114 억 8158934 N N 0 N 00 N
12 20241209 140413 57 100.00 KOSDAQ N N N N N 4630 -380 5 -7.58 384369860 82645 40.89 4730 4985 4550 6510 3510 5010 4650.85 35.75 0 5755 5443 5226 4913 4696 4383 5070 4540 114 1500 500 3100 5 1 22822800 1057 -40.61 3.63 12 0.36 -114.00 1277.00 17410 20240801 -73.41 1125 20240220 311.56 17410 -73.41 20240801 1125 311.56 20240220 17410 -73.41 20240801 1125 311.56 20240220 0.34 N 033790 500 114 억 8158934 N N 0 N 00 N