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
040350/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
20241210,160444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,538,27,2,5.28,185632239,357744,56.59,531,540,484,664,358,511,518.90,0.36,0,87859,555,532,517,494,479,525,487,933,153,500,350,1,1,186605323,1004,-5.91,2.14,12,0.19,-91.00,251.00,1028,20240828,-47.67,383,20240408,40.47,1028,-47.67,20240828,383,40.47,20240408,1085,-50.41,20240828,405,32.84,20240408,0.00,N,040350,500,933 억,,664851,N,N,0,N,00,N
20241210,150445,57,100.00,KOSDAQ,,,N,N,N,N, ,N,537,26,2,5.09,180577975,348314,55.10,531,540,484,664,358,511,518.43,0.36,0,81991,555,532,517,494,479,525,487,933,153,500,350,1,1,186605323,1002,-5.90,2.14,12,0.19,-91.00,251.00,1028,20240828,-47.76,383,20240408,40.21,1028,-47.76,20240828,383,40.21,20240408,1085,-50.51,20240828,405,32.59,20240408,0.00,N,040350,500,933 억,,664851,N,N,0,N,00,N
20241210,140445,57,100.00,KOSDAQ,,,N,N,N,N, ,N,530,19,2,3.72,144410248,280291,44.34,531,532,484,664,358,511,515.22,0.36,0,68214,555,532,517,494,479,525,487,933,153,500,350,1,1,186605323,989,-5.82,2.11,12,0.15,-91.00,251.00,1028,20240828,-48.44,383,20240408,38.38,1028,-48.44,20240828,383,38.38,20240408,1085,-51.15,20240828,405,30.86,20240408,0.00,N,040350,500,933 억,,664851,N,N,0,N,00,N
20241210,130444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,525,14,2,2.74,123675807,241063,38.13,531,531,484,664,358,511,513.04,0.36,0,54073,555,532,517,494,479,525,487,933,153,500,350,1,1,186605323,980,-5.77,2.09,12,0.13,-91.00,251.00,1028,20240828,-48.93,383,20240408,37.08,1028,-48.93,20240828,383,37.08,20240408,1085,-51.61,20240828,405,29.63,20240408,0.00,N,040350,500,933 억,,664851,N,N,0,N,00,N
20241210,120444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,520,9,2,1.76,98301270,192408,30.44,531,531,484,664,358,511,510.90,0.36,0,43268,555,532,517,494,479,525,487,933,153,500,350,1,1,186605323,970,-5.71,2.07,12,0.10,-91.00,251.00,1028,20240828,-49.42,383,20240408,35.77,1028,-49.42,20240828,383,35.77,20240408,1085,-52.07,20240828,405,28.40,20240408,0.00,N,040350,500,933 억,,664851,N,N,0,N,00,N
20241210,110443,57,100.00,KOSDAQ,,,N,N,N,N, ,N,516,5,2,0.98,96155965,188254,29.78,531,531,484,664,358,511,510.78,0.36,0,40164,555,532,517,494,479,525,487,933,153,500,350,1,1,186605323,963,-5.67,2.06,12,0.10,-91.00,251.00,1028,20240828,-49.81,383,20240408,34.73,1028,-49.81,20240828,383,34.73,20240408,1085,-52.44,20240828,405,27.41,20240408,0.00,N,040350,500,933 억,,664851,N,N,0,N,00,N
20241210,100444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,523,12,2,2.35,82941569,162746,25.75,531,531,484,664,358,511,509.64,0.36,0,39737,555,532,517,494,479,525,487,933,153,500,350,1,1,186605323,976,-5.75,2.08,12,0.09,-91.00,251.00,1028,20240828,-49.12,383,20240408,36.55,1028,-49.12,20240828,383,36.55,20240408,1085,-51.80,20240828,405,29.14,20240408,0.00,N,040350,500,933 억,,664851,N,N,0,N,00,N
20241210,090447,57,100.00,KOSDAQ,,,N,N,N,N, ,N,500,-11,5,-2.15,10500558,20616,3.26,531,531,500,664,358,511,509.34,0.36,0,-822,555,532,517,494,479,525,487,933,153,500,350,1,1,186605323,933,-5.49,1.99,12,0.01,-91.00,251.00,1028,20240828,-51.36,383,20240408,30.55,1028,-51.36,20240828,383,30.55,20240408,1085,-53.92,20240828,405,23.46,20240408,0.00,N,040350,500,933 억,,664851,Y,N,0,N,00,N
20241209,160442,57,100.00,KOSDAQ,,,N,N,N,N, ,N,511,-26,5,-4.84,326007213,631981,247.98,534,540,502,698,376,537,515.85,0.27,0,149674,574,555,542,523,510,549,517,933,161,500,370,1,1,186605323,954,-5.62,2.04,12,0.34,-91.00,251.00,1028,20240828,-50.29,383,20240408,33.42,1028,-50.29,20240828,383,33.42,20240408,1085,-52.90,20240828,405,26.17,20240408,0.00,N,040350,500,933 억,,512769,N,N,0,N,00,N
20241209,150445,57,100.00,KOSDAQ,,,N,N,N,N, ,N,512,-25,5,-4.66,317264557,614885,241.27,534,540,502,698,376,537,515.97,0.27,0,149480,574,555,542,523,510,549,517,933,161,500,370,1,1,186605323,955,-5.63,2.04,12,0.33,-91.00,251.00,1028,20240828,-50.19,383,20240408,33.68,1028,-50.19,20240828,383,33.68,20240408,1085,-52.81,20240828,405,26.42,20240408,0.00,N,040350,500,933 억,,512769,N,N,0,N,00,N
20241209,140444,57,100.00,KOSDAQ,,,N,N,N,N, ,N,514,-23,5,-4.28,303674620,588182,230.79,534,540,502,698,376,537,516.29,0.27,0,147652,574,555,542,523,510,549,517,933,161,500,370,1,1,186605323,959,-5.65,2.05,12,0.32,-91.00,251.00,1028,20240828,-50.00,383,20240408,34.20,1028,-50.00,20240828,383,34.20,20240408,1085,-52.63,20240828,405,26.91,20240408,0.00,N,040350,500,933 억,,512769,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 160444 57 100.00 KOSDAQ N N N N N 538 27 2 5.28 185632239 357744 56.59 531 540 484 664 358 511 518.90 0.36 0 87859 555 532 517 494 479 525 487 933 153 500 350 1 1 186605323 1004 -5.91 2.14 12 0.19 -91.00 251.00 1028 20240828 -47.67 383 20240408 40.47 1028 -47.67 20240828 383 40.47 20240408 1085 -50.41 20240828 405 32.84 20240408 0.00 N 040350 500 933 억 664851 N N 0 N 00 N
3 20241210 150445 57 100.00 KOSDAQ N N N N N 537 26 2 5.09 180577975 348314 55.10 531 540 484 664 358 511 518.43 0.36 0 81991 555 532 517 494 479 525 487 933 153 500 350 1 1 186605323 1002 -5.90 2.14 12 0.19 -91.00 251.00 1028 20240828 -47.76 383 20240408 40.21 1028 -47.76 20240828 383 40.21 20240408 1085 -50.51 20240828 405 32.59 20240408 0.00 N 040350 500 933 억 664851 N N 0 N 00 N
4 20241210 140445 57 100.00 KOSDAQ N N N N N 530 19 2 3.72 144410248 280291 44.34 531 532 484 664 358 511 515.22 0.36 0 68214 555 532 517 494 479 525 487 933 153 500 350 1 1 186605323 989 -5.82 2.11 12 0.15 -91.00 251.00 1028 20240828 -48.44 383 20240408 38.38 1028 -48.44 20240828 383 38.38 20240408 1085 -51.15 20240828 405 30.86 20240408 0.00 N 040350 500 933 억 664851 N N 0 N 00 N
5 20241210 130444 57 100.00 KOSDAQ N N N N N 525 14 2 2.74 123675807 241063 38.13 531 531 484 664 358 511 513.04 0.36 0 54073 555 532 517 494 479 525 487 933 153 500 350 1 1 186605323 980 -5.77 2.09 12 0.13 -91.00 251.00 1028 20240828 -48.93 383 20240408 37.08 1028 -48.93 20240828 383 37.08 20240408 1085 -51.61 20240828 405 29.63 20240408 0.00 N 040350 500 933 억 664851 N N 0 N 00 N
6 20241210 120444 57 100.00 KOSDAQ N N N N N 520 9 2 1.76 98301270 192408 30.44 531 531 484 664 358 511 510.90 0.36 0 43268 555 532 517 494 479 525 487 933 153 500 350 1 1 186605323 970 -5.71 2.07 12 0.10 -91.00 251.00 1028 20240828 -49.42 383 20240408 35.77 1028 -49.42 20240828 383 35.77 20240408 1085 -52.07 20240828 405 28.40 20240408 0.00 N 040350 500 933 억 664851 N N 0 N 00 N
7 20241210 110443 57 100.00 KOSDAQ N N N N N 516 5 2 0.98 96155965 188254 29.78 531 531 484 664 358 511 510.78 0.36 0 40164 555 532 517 494 479 525 487 933 153 500 350 1 1 186605323 963 -5.67 2.06 12 0.10 -91.00 251.00 1028 20240828 -49.81 383 20240408 34.73 1028 -49.81 20240828 383 34.73 20240408 1085 -52.44 20240828 405 27.41 20240408 0.00 N 040350 500 933 억 664851 N N 0 N 00 N
8 20241210 100444 57 100.00 KOSDAQ N N N N N 523 12 2 2.35 82941569 162746 25.75 531 531 484 664 358 511 509.64 0.36 0 39737 555 532 517 494 479 525 487 933 153 500 350 1 1 186605323 976 -5.75 2.08 12 0.09 -91.00 251.00 1028 20240828 -49.12 383 20240408 36.55 1028 -49.12 20240828 383 36.55 20240408 1085 -51.80 20240828 405 29.14 20240408 0.00 N 040350 500 933 억 664851 N N 0 N 00 N
9 20241210 090447 57 100.00 KOSDAQ N N N N N 500 -11 5 -2.15 10500558 20616 3.26 531 531 500 664 358 511 509.34 0.36 0 -822 555 532 517 494 479 525 487 933 153 500 350 1 1 186605323 933 -5.49 1.99 12 0.01 -91.00 251.00 1028 20240828 -51.36 383 20240408 30.55 1028 -51.36 20240828 383 30.55 20240408 1085 -53.92 20240828 405 23.46 20240408 0.00 N 040350 500 933 억 664851 Y N 0 N 00 N
10 20241209 160442 57 100.00 KOSDAQ N N N N N 511 -26 5 -4.84 326007213 631981 247.98 534 540 502 698 376 537 515.85 0.27 0 149674 574 555 542 523 510 549 517 933 161 500 370 1 1 186605323 954 -5.62 2.04 12 0.34 -91.00 251.00 1028 20240828 -50.29 383 20240408 33.42 1028 -50.29 20240828 383 33.42 20240408 1085 -52.90 20240828 405 26.17 20240408 0.00 N 040350 500 933 억 512769 N N 0 N 00 N
11 20241209 150445 57 100.00 KOSDAQ N N N N N 512 -25 5 -4.66 317264557 614885 241.27 534 540 502 698 376 537 515.97 0.27 0 149480 574 555 542 523 510 549 517 933 161 500 370 1 1 186605323 955 -5.63 2.04 12 0.33 -91.00 251.00 1028 20240828 -50.19 383 20240408 33.68 1028 -50.19 20240828 383 33.68 20240408 1085 -52.81 20240828 405 26.42 20240408 0.00 N 040350 500 933 억 512769 N N 0 N 00 N
12 20241209 140444 57 100.00 KOSDAQ N N N N N 514 -23 5 -4.28 303674620 588182 230.79 534 540 502 698 376 537 516.29 0.27 0 147652 574 555 542 523 510 549 517 933 161 500 370 1 1 186605323 959 -5.65 2.05 12 0.32 -91.00 251.00 1028 20240828 -50.00 383 20240408 34.20 1028 -50.00 20240828 383 34.20 20240408 1085 -52.63 20240828 405 26.91 20240408 0.00 N 040350 500 933 억 512769 N N 0 N 00 N