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
150900/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
20241210,160836,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4640,225,2,5.10,75860210,16576,38.91,4275,4715,4275,5730,3095,4415,4576.70,13.05,0,5004,4781,4597,4441,4257,4101,4520,4180,58,1315,500,3090,5,1,11685422,542,12.31,1.50,12,0.14,377.00,3088.00,10100,20240108,-54.06,4110,20241115,12.90,10100,-54.06,20240108,4110,12.90,20241115,10100,-54.06,20240108,4110,12.90,20241115,2.10,N,150900,500,58 억,,1525077,N,N,1,N,00,N
20241210,150837,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4715,300,2,6.80,69712235,15259,35.81,4275,4715,4275,5730,3095,4415,4568.80,13.05,0,4414,4781,4597,4441,4257,4101,4520,4180,58,1315,500,3090,5,1,11685422,551,12.51,1.53,12,0.13,377.00,3088.00,10100,20240108,-53.32,4110,20241115,14.72,10100,-53.32,20240108,4110,14.72,20241115,10100,-53.32,20240108,4110,14.72,20241115,2.10,N,150900,500,58 억,,1525077,N,N,1,N,00,N
20241210,140836,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4660,245,2,5.55,54941445,12090,28.38,4275,4685,4275,5730,3095,4415,4544.59,13.05,0,3477,4781,4597,4441,4257,4101,4520,4180,58,1315,500,3090,5,1,11685422,545,12.36,1.51,12,0.10,377.00,3088.00,10100,20240108,-53.86,4110,20241115,13.38,10100,-53.86,20240108,4110,13.38,20241115,10100,-53.86,20240108,4110,13.38,20241115,2.10,N,150900,500,58 억,,1525077,N,N,1,N,00,N
20241210,130837,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4640,225,2,5.10,45476130,10049,23.59,4275,4685,4275,5730,3095,4415,4525.66,13.05,0,2704,4781,4597,4441,4257,4101,4520,4180,58,1315,500,3090,5,1,11685422,542,12.31,1.50,12,0.09,377.00,3088.00,10100,20240108,-54.06,4110,20241115,12.90,10100,-54.06,20240108,4110,12.90,20241115,10100,-54.06,20240108,4110,12.90,20241115,2.10,N,150900,500,58 억,,1525077,N,N,1,N,00,N
20241210,120836,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4655,240,2,5.44,41229060,9128,21.42,4275,4685,4275,5730,3095,4415,4516.99,13.05,0,3327,4781,4597,4441,4257,4101,4520,4180,58,1315,500,3090,5,1,11685422,544,12.35,1.51,12,0.08,377.00,3088.00,10100,20240108,-53.91,4110,20241115,13.26,10100,-53.91,20240108,4110,13.26,20241115,10100,-53.91,20240108,4110,13.26,20241115,2.10,N,150900,500,58 억,,1525077,N,N,1,N,00,N
20241210,110836,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4585,170,2,3.85,27477875,6142,14.42,4275,4685,4275,5730,3095,4415,4473.96,13.05,0,2538,4781,4597,4441,4257,4101,4520,4180,58,1315,500,3090,5,1,11685422,536,12.16,1.48,12,0.05,377.00,3088.00,10100,20240108,-54.60,4110,20241115,11.56,10100,-54.60,20240108,4110,11.56,20241115,10100,-54.60,20240108,4110,11.56,20241115,2.10,N,150900,500,58 억,,1525077,N,N,1,N,00,N
20241210,100836,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4545,130,2,2.94,26370130,5899,13.85,4275,4685,4275,5730,3095,4415,4470.46,13.05,0,2609,4781,4597,4441,4257,4101,4520,4180,58,1315,500,3090,5,1,11685422,531,12.06,1.47,12,0.05,377.00,3088.00,10100,20240108,-55.00,4110,20241115,10.58,10100,-55.00,20240108,4110,10.58,20241115,10100,-55.00,20240108,4110,10.58,20241115,2.10,N,150900,500,58 억,,1525077,N,N,1,N,00,N
20241210,090841,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4585,170,2,3.85,15732610,3563,8.36,4275,4590,4275,5730,3095,4415,4415.55,13.05,0,1323,4781,4597,4441,4257,4101,4520,4180,58,1315,500,3090,5,1,11685422,536,12.16,1.48,12,0.03,377.00,3088.00,10100,20240108,-54.60,4110,20241115,11.56,10100,-54.60,20240108,4110,11.56,20241115,10100,-54.60,20240108,4110,11.56,20241115,2.10,N,150900,500,58 억,,1525077,N,N,1,N,00,N
20241209,160834,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4415,-165,5,-3.60,186993030,42413,72.04,4550,4625,4285,5950,3210,4580,4408.86,13.09,0,-5188,4906,4742,4581,4417,4256,4662,4337,58,1370,500,3200,5,1,11685422,516,11.71,1.43,12,0.36,377.00,3088.00,10100,20240108,-56.29,4110,20241115,7.42,10100,-56.29,20240108,4110,7.42,20241115,10100,-56.29,20240108,4110,7.42,20241115,2.16,N,150900,500,58 억,,1530010,N,N,1,N,00,N
20241209,150834,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4445,-135,5,-2.95,168540785,38251,64.97,4550,4625,4285,5950,3210,4580,4406.18,13.09,0,-4866,4906,4742,4581,4417,4256,4662,4337,58,1370,500,3200,5,1,11685422,519,11.79,1.44,12,0.33,377.00,3088.00,10100,20240108,-55.99,4110,20241115,8.15,10100,-55.99,20240108,4110,8.15,20241115,10100,-55.99,20240108,4110,8.15,20241115,2.16,N,150900,500,58 억,,1530010,N,N,0,N,00,N
20241209,140835,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4480,-100,5,-2.18,156749210,35600,60.47,4550,4625,4285,5950,3210,4580,4403.07,13.09,0,-4404,4906,4742,4581,4417,4256,4662,4337,58,1370,500,3200,5,1,11685422,524,11.88,1.45,12,0.30,377.00,3088.00,10100,20240108,-55.64,4110,20241115,9.00,10100,-55.64,20240108,4110,9.00,20241115,10100,-55.64,20240108,4110,9.00,20241115,2.16,N,150900,500,58 억,,1530010,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 160836 57 100.00 KOSDAQ N N N N N 4640 225 2 5.10 75860210 16576 38.91 4275 4715 4275 5730 3095 4415 4576.70 13.05 0 5004 4781 4597 4441 4257 4101 4520 4180 58 1315 500 3090 5 1 11685422 542 12.31 1.50 12 0.14 377.00 3088.00 10100 20240108 -54.06 4110 20241115 12.90 10100 -54.06 20240108 4110 12.90 20241115 10100 -54.06 20240108 4110 12.90 20241115 2.10 N 150900 500 58 억 1525077 N N 1 N 00 N
3 20241210 150837 57 100.00 KOSDAQ N N N N N 4715 300 2 6.80 69712235 15259 35.81 4275 4715 4275 5730 3095 4415 4568.80 13.05 0 4414 4781 4597 4441 4257 4101 4520 4180 58 1315 500 3090 5 1 11685422 551 12.51 1.53 12 0.13 377.00 3088.00 10100 20240108 -53.32 4110 20241115 14.72 10100 -53.32 20240108 4110 14.72 20241115 10100 -53.32 20240108 4110 14.72 20241115 2.10 N 150900 500 58 억 1525077 N N 1 N 00 N
4 20241210 140836 57 100.00 KOSDAQ N N N N N 4660 245 2 5.55 54941445 12090 28.38 4275 4685 4275 5730 3095 4415 4544.59 13.05 0 3477 4781 4597 4441 4257 4101 4520 4180 58 1315 500 3090 5 1 11685422 545 12.36 1.51 12 0.10 377.00 3088.00 10100 20240108 -53.86 4110 20241115 13.38 10100 -53.86 20240108 4110 13.38 20241115 10100 -53.86 20240108 4110 13.38 20241115 2.10 N 150900 500 58 억 1525077 N N 1 N 00 N
5 20241210 130837 57 100.00 KOSDAQ N N N N N 4640 225 2 5.10 45476130 10049 23.59 4275 4685 4275 5730 3095 4415 4525.66 13.05 0 2704 4781 4597 4441 4257 4101 4520 4180 58 1315 500 3090 5 1 11685422 542 12.31 1.50 12 0.09 377.00 3088.00 10100 20240108 -54.06 4110 20241115 12.90 10100 -54.06 20240108 4110 12.90 20241115 10100 -54.06 20240108 4110 12.90 20241115 2.10 N 150900 500 58 억 1525077 N N 1 N 00 N
6 20241210 120836 57 100.00 KOSDAQ N N N N N 4655 240 2 5.44 41229060 9128 21.42 4275 4685 4275 5730 3095 4415 4516.99 13.05 0 3327 4781 4597 4441 4257 4101 4520 4180 58 1315 500 3090 5 1 11685422 544 12.35 1.51 12 0.08 377.00 3088.00 10100 20240108 -53.91 4110 20241115 13.26 10100 -53.91 20240108 4110 13.26 20241115 10100 -53.91 20240108 4110 13.26 20241115 2.10 N 150900 500 58 억 1525077 N N 1 N 00 N
7 20241210 110836 57 100.00 KOSDAQ N N N N N 4585 170 2 3.85 27477875 6142 14.42 4275 4685 4275 5730 3095 4415 4473.96 13.05 0 2538 4781 4597 4441 4257 4101 4520 4180 58 1315 500 3090 5 1 11685422 536 12.16 1.48 12 0.05 377.00 3088.00 10100 20240108 -54.60 4110 20241115 11.56 10100 -54.60 20240108 4110 11.56 20241115 10100 -54.60 20240108 4110 11.56 20241115 2.10 N 150900 500 58 억 1525077 N N 1 N 00 N
8 20241210 100836 57 100.00 KOSDAQ N N N N N 4545 130 2 2.94 26370130 5899 13.85 4275 4685 4275 5730 3095 4415 4470.46 13.05 0 2609 4781 4597 4441 4257 4101 4520 4180 58 1315 500 3090 5 1 11685422 531 12.06 1.47 12 0.05 377.00 3088.00 10100 20240108 -55.00 4110 20241115 10.58 10100 -55.00 20240108 4110 10.58 20241115 10100 -55.00 20240108 4110 10.58 20241115 2.10 N 150900 500 58 억 1525077 N N 1 N 00 N
9 20241210 090841 57 100.00 KOSDAQ N N N N N 4585 170 2 3.85 15732610 3563 8.36 4275 4590 4275 5730 3095 4415 4415.55 13.05 0 1323 4781 4597 4441 4257 4101 4520 4180 58 1315 500 3090 5 1 11685422 536 12.16 1.48 12 0.03 377.00 3088.00 10100 20240108 -54.60 4110 20241115 11.56 10100 -54.60 20240108 4110 11.56 20241115 10100 -54.60 20240108 4110 11.56 20241115 2.10 N 150900 500 58 억 1525077 N N 1 N 00 N
10 20241209 160834 57 100.00 KOSDAQ N N N N N 4415 -165 5 -3.60 186993030 42413 72.04 4550 4625 4285 5950 3210 4580 4408.86 13.09 0 -5188 4906 4742 4581 4417 4256 4662 4337 58 1370 500 3200 5 1 11685422 516 11.71 1.43 12 0.36 377.00 3088.00 10100 20240108 -56.29 4110 20241115 7.42 10100 -56.29 20240108 4110 7.42 20241115 10100 -56.29 20240108 4110 7.42 20241115 2.16 N 150900 500 58 억 1530010 N N 1 N 00 N
11 20241209 150834 57 100.00 KOSDAQ N N N N N 4445 -135 5 -2.95 168540785 38251 64.97 4550 4625 4285 5950 3210 4580 4406.18 13.09 0 -4866 4906 4742 4581 4417 4256 4662 4337 58 1370 500 3200 5 1 11685422 519 11.79 1.44 12 0.33 377.00 3088.00 10100 20240108 -55.99 4110 20241115 8.15 10100 -55.99 20240108 4110 8.15 20241115 10100 -55.99 20240108 4110 8.15 20241115 2.16 N 150900 500 58 억 1530010 N N 0 N 00 N
12 20241209 140835 57 100.00 KOSDAQ N N N N N 4480 -100 5 -2.18 156749210 35600 60.47 4550 4625 4285 5950 3210 4580 4403.07 13.09 0 -4404 4906 4742 4581 4417 4256 4662 4337 58 1370 500 3200 5 1 11685422 524 11.88 1.45 12 0.30 377.00 3088.00 10100 20240108 -55.64 4110 20241115 9.00 10100 -55.64 20240108 4110 9.00 20241115 10100 -55.64 20240108 4110 9.00 20241115 2.16 N 150900 500 58 억 1530010 N N 0 N 00 N