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
115310/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
20241210,160755,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19420,420,2,2.21,65209230,3388,33.93,19140,19450,19000,24700,13300,19000,19240.82,5.04,0,679,19560,19280,19140,18860,18720,19210,18790,16,5700,500,14060,10,1,3192883,620,8.66,0.47,12,0.11,2242.00,41313.00,23050,20240202,-15.75,18170,20240805,6.88,23050,-15.75,20240202,18170,6.88,20240805,23050,-15.75,20240202,18170,6.88,20240805,1.26,N,115310,500,15 억,,160908,N,N,0,N,00,N
20241210,150756,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19440,440,2,2.32,52731180,2744,27.48,19140,19450,19000,24700,13300,19000,19216.90,5.04,0,614,19560,19280,19140,18860,18720,19210,18790,16,5700,500,14060,10,1,3192883,621,8.67,0.47,12,0.09,2242.00,41313.00,23050,20240202,-15.66,18170,20240805,6.99,23050,-15.66,20240202,18170,6.99,20240805,23050,-15.66,20240202,18170,6.99,20240805,1.26,N,115310,500,15 억,,160908,N,N,0,N,00,N
20241210,140756,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19310,310,2,1.63,46104380,2401,24.05,19140,19450,19000,24700,13300,19000,19202.16,5.04,0,502,19560,19280,19140,18860,18720,19210,18790,16,5700,500,14060,10,1,3192883,617,8.61,0.47,12,0.08,2242.00,41313.00,23050,20240202,-16.23,18170,20240805,6.27,23050,-16.23,20240202,18170,6.27,20240805,23050,-16.23,20240202,18170,6.27,20240805,1.26,N,115310,500,15 억,,160908,N,N,0,N,00,N
20241210,130755,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19270,270,2,1.42,22175960,1156,11.58,19140,19450,19000,24700,13300,19000,19183.36,5.04,0,249,19560,19280,19140,18860,18720,19210,18790,16,5700,500,14060,10,1,3192883,615,8.60,0.47,12,0.04,2242.00,41313.00,23050,20240202,-16.40,18170,20240805,6.05,23050,-16.40,20240202,18170,6.05,20240805,23050,-16.40,20240202,18170,6.05,20240805,1.26,N,115310,500,15 억,,160908,N,N,0,N,00,N
20241210,120755,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19270,270,2,1.42,19864530,1036,10.38,19140,19450,19000,24700,13300,19000,19174.26,5.04,0,180,19560,19280,19140,18860,18720,19210,18790,16,5700,500,14060,10,1,3192883,615,8.60,0.47,12,0.03,2242.00,41313.00,23050,20240202,-16.40,18170,20240805,6.05,23050,-16.40,20240202,18170,6.05,20240805,23050,-16.40,20240202,18170,6.05,20240805,1.26,N,115310,500,15 억,,160908,N,N,0,N,00,N
20241210,110754,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19280,280,2,1.47,16456630,859,8.60,19140,19450,19000,24700,13300,19000,19157.89,5.04,0,162,19560,19280,19140,18860,18720,19210,18790,16,5700,500,14060,10,1,3192883,616,8.60,0.47,12,0.03,2242.00,41313.00,23050,20240202,-16.36,18170,20240805,6.11,23050,-16.36,20240202,18170,6.11,20240805,23050,-16.36,20240202,18170,6.11,20240805,1.26,N,115310,500,15 억,,160908,N,N,0,N,00,N
20241210,100755,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19200,200,2,1.05,12552630,656,6.57,19140,19450,19000,24700,13300,19000,19135.11,5.04,0,44,19560,19280,19140,18860,18720,19210,18790,16,5700,500,14060,10,1,3192883,613,8.56,0.46,12,0.02,2242.00,41313.00,23050,20240202,-16.70,18170,20240805,5.67,23050,-16.70,20240202,18170,5.67,20240805,23050,-16.70,20240202,18170,5.67,20240805,1.26,N,115310,500,15 억,,160908,N,N,0,N,00,N
20241210,090800,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19310,310,2,1.63,1360430,71,0.71,19140,19450,19000,24700,13300,19000,19160.99,5.04,0,-28,19560,19280,19140,18860,18720,19210,18790,16,5700,500,14060,10,1,3192883,617,8.61,0.47,12,0.00,2242.00,41313.00,23050,20240202,-16.23,18170,20240805,6.27,23050,-16.23,20240202,18170,6.27,20240805,23050,-16.23,20240202,18170,6.27,20240805,1.26,N,115310,500,15 억,,160908,N,N,0,N,00,N
20241209,160752,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19000,-610,5,-3.11,189972150,9954,60.04,19420,19420,19000,25450,13730,19610,19085.01,4.89,0,-1470,20003,19806,19413,19216,18823,19905,19315,16,5840,500,14510,10,1,3192883,607,8.47,0.46,12,0.31,2242.00,41313.00,23050,20240202,-17.57,18170,20240805,4.57,23050,-17.57,20240202,18170,4.57,20240805,23050,-17.57,20240202,18170,4.57,20240805,1.27,N,115310,500,15 억,,156238,N,N,0,N,00,N
20241209,150752,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19030,-580,5,-2.96,179338820,9395,56.67,19420,19420,19020,25450,13730,19610,19088.75,4.89,0,-1415,20003,19806,19413,19216,18823,19905,19315,16,5840,500,14510,10,1,3192883,608,8.49,0.46,12,0.29,2242.00,41313.00,23050,20240202,-17.44,18170,20240805,4.73,23050,-17.44,20240202,18170,4.73,20240805,23050,-17.44,20240202,18170,4.73,20240805,1.27,N,115310,500,15 억,,156238,N,N,0,N,00,N
20241209,140754,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19050,-560,5,-2.86,149720650,7839,47.28,19420,19420,19020,25450,13730,19610,19099.46,4.89,0,-1336,20003,19806,19413,19216,18823,19905,19315,16,5840,500,14510,10,1,3192883,608,8.50,0.46,12,0.25,2242.00,41313.00,23050,20240202,-17.35,18170,20240805,4.84,23050,-17.35,20240202,18170,4.84,20240805,23050,-17.35,20240202,18170,4.84,20240805,1.27,N,115310,500,15 억,,156238,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 160755 57 100.00 KOSDAQ N N N N N 19420 420 2 2.21 65209230 3388 33.93 19140 19450 19000 24700 13300 19000 19240.82 5.04 0 679 19560 19280 19140 18860 18720 19210 18790 16 5700 500 14060 10 1 3192883 620 8.66 0.47 12 0.11 2242.00 41313.00 23050 20240202 -15.75 18170 20240805 6.88 23050 -15.75 20240202 18170 6.88 20240805 23050 -15.75 20240202 18170 6.88 20240805 1.26 N 115310 500 15 억 160908 N N 0 N 00 N
3 20241210 150756 57 100.00 KOSDAQ N N N N N 19440 440 2 2.32 52731180 2744 27.48 19140 19450 19000 24700 13300 19000 19216.90 5.04 0 614 19560 19280 19140 18860 18720 19210 18790 16 5700 500 14060 10 1 3192883 621 8.67 0.47 12 0.09 2242.00 41313.00 23050 20240202 -15.66 18170 20240805 6.99 23050 -15.66 20240202 18170 6.99 20240805 23050 -15.66 20240202 18170 6.99 20240805 1.26 N 115310 500 15 억 160908 N N 0 N 00 N
4 20241210 140756 57 100.00 KOSDAQ N N N N N 19310 310 2 1.63 46104380 2401 24.05 19140 19450 19000 24700 13300 19000 19202.16 5.04 0 502 19560 19280 19140 18860 18720 19210 18790 16 5700 500 14060 10 1 3192883 617 8.61 0.47 12 0.08 2242.00 41313.00 23050 20240202 -16.23 18170 20240805 6.27 23050 -16.23 20240202 18170 6.27 20240805 23050 -16.23 20240202 18170 6.27 20240805 1.26 N 115310 500 15 억 160908 N N 0 N 00 N
5 20241210 130755 57 100.00 KOSDAQ N N N N N 19270 270 2 1.42 22175960 1156 11.58 19140 19450 19000 24700 13300 19000 19183.36 5.04 0 249 19560 19280 19140 18860 18720 19210 18790 16 5700 500 14060 10 1 3192883 615 8.60 0.47 12 0.04 2242.00 41313.00 23050 20240202 -16.40 18170 20240805 6.05 23050 -16.40 20240202 18170 6.05 20240805 23050 -16.40 20240202 18170 6.05 20240805 1.26 N 115310 500 15 억 160908 N N 0 N 00 N
6 20241210 120755 57 100.00 KOSDAQ N N N N N 19270 270 2 1.42 19864530 1036 10.38 19140 19450 19000 24700 13300 19000 19174.26 5.04 0 180 19560 19280 19140 18860 18720 19210 18790 16 5700 500 14060 10 1 3192883 615 8.60 0.47 12 0.03 2242.00 41313.00 23050 20240202 -16.40 18170 20240805 6.05 23050 -16.40 20240202 18170 6.05 20240805 23050 -16.40 20240202 18170 6.05 20240805 1.26 N 115310 500 15 억 160908 N N 0 N 00 N
7 20241210 110754 57 100.00 KOSDAQ N N N N N 19280 280 2 1.47 16456630 859 8.60 19140 19450 19000 24700 13300 19000 19157.89 5.04 0 162 19560 19280 19140 18860 18720 19210 18790 16 5700 500 14060 10 1 3192883 616 8.60 0.47 12 0.03 2242.00 41313.00 23050 20240202 -16.36 18170 20240805 6.11 23050 -16.36 20240202 18170 6.11 20240805 23050 -16.36 20240202 18170 6.11 20240805 1.26 N 115310 500 15 억 160908 N N 0 N 00 N
8 20241210 100755 57 100.00 KOSDAQ N N N N N 19200 200 2 1.05 12552630 656 6.57 19140 19450 19000 24700 13300 19000 19135.11 5.04 0 44 19560 19280 19140 18860 18720 19210 18790 16 5700 500 14060 10 1 3192883 613 8.56 0.46 12 0.02 2242.00 41313.00 23050 20240202 -16.70 18170 20240805 5.67 23050 -16.70 20240202 18170 5.67 20240805 23050 -16.70 20240202 18170 5.67 20240805 1.26 N 115310 500 15 억 160908 N N 0 N 00 N
9 20241210 090800 57 100.00 KOSDAQ N N N N N 19310 310 2 1.63 1360430 71 0.71 19140 19450 19000 24700 13300 19000 19160.99 5.04 0 -28 19560 19280 19140 18860 18720 19210 18790 16 5700 500 14060 10 1 3192883 617 8.61 0.47 12 0.00 2242.00 41313.00 23050 20240202 -16.23 18170 20240805 6.27 23050 -16.23 20240202 18170 6.27 20240805 23050 -16.23 20240202 18170 6.27 20240805 1.26 N 115310 500 15 억 160908 N N 0 N 00 N
10 20241209 160752 57 100.00 KOSDAQ N N N N N 19000 -610 5 -3.11 189972150 9954 60.04 19420 19420 19000 25450 13730 19610 19085.01 4.89 0 -1470 20003 19806 19413 19216 18823 19905 19315 16 5840 500 14510 10 1 3192883 607 8.47 0.46 12 0.31 2242.00 41313.00 23050 20240202 -17.57 18170 20240805 4.57 23050 -17.57 20240202 18170 4.57 20240805 23050 -17.57 20240202 18170 4.57 20240805 1.27 N 115310 500 15 억 156238 N N 0 N 00 N
11 20241209 150752 57 100.00 KOSDAQ N N N N N 19030 -580 5 -2.96 179338820 9395 56.67 19420 19420 19020 25450 13730 19610 19088.75 4.89 0 -1415 20003 19806 19413 19216 18823 19905 19315 16 5840 500 14510 10 1 3192883 608 8.49 0.46 12 0.29 2242.00 41313.00 23050 20240202 -17.44 18170 20240805 4.73 23050 -17.44 20240202 18170 4.73 20240805 23050 -17.44 20240202 18170 4.73 20240805 1.27 N 115310 500 15 억 156238 N N 0 N 00 N
12 20241209 140754 57 100.00 KOSDAQ N N N N N 19050 -560 5 -2.86 149720650 7839 47.28 19420 19420 19020 25450 13730 19610 19099.46 4.89 0 -1336 20003 19806 19413 19216 18823 19905 19315 16 5840 500 14510 10 1 3192883 608 8.50 0.46 12 0.25 2242.00 41313.00 23050 20240202 -17.35 18170 20240805 4.84 23050 -17.35 20240202 18170 4.84 20240805 23050 -17.35 20240202 18170 4.84 20240805 1.27 N 115310 500 15 억 156238 N N 0 N 00 N