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
158430/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
20241210,160840,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5130,250,2,5.12,4592539215,906741,67.79,4915,5160,4910,6340,3420,4880,5064.89,2.49,0,267746,5453,5166,4913,4626,4373,5310,4770,23,1460,100,3610,10,1,23222626,1191,12.24,1.40,12,3.90,419.00,3666.00,6430,20241128,-20.22,2885,20240805,77.82,6430,-20.22,20241128,2885,77.82,20240805,6430,-20.22,20241128,2885,77.82,20240805,7.28,N,158430,100,23 억,,578732,N,N,0,N,00,N
20241210,150840,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5110,230,2,4.71,4175834065,825294,61.70,4915,5160,4910,6340,3420,4880,5059.93,2.49,0,242920,5453,5166,4913,4626,4373,5310,4770,23,1460,100,3610,10,1,23222626,1187,12.20,1.39,12,3.55,419.00,3666.00,6430,20241128,-20.53,2885,20240805,77.12,6430,-20.53,20241128,2885,77.12,20240805,6430,-20.53,20241128,2885,77.12,20240805,7.28,N,158430,100,23 억,,578732,N,N,0,N,00,N
20241210,140840,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5110,230,2,4.71,3790814355,749752,56.06,4915,5160,4910,6340,3420,4880,5056.21,2.49,0,207909,5453,5166,4913,4626,4373,5310,4770,23,1460,100,3610,10,1,23222626,1187,12.20,1.39,12,3.23,419.00,3666.00,6430,20241128,-20.53,2885,20240805,77.12,6430,-20.53,20241128,2885,77.12,20240805,6430,-20.53,20241128,2885,77.12,20240805,7.28,N,158430,100,23 억,,578732,N,N,0,N,00,N
20241210,130840,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5070,190,2,3.89,3156152095,625276,46.75,4915,5140,4910,6340,3420,4880,5047.75,2.49,0,189039,5453,5166,4913,4626,4373,5310,4770,23,1460,100,3610,10,1,23222626,1177,12.10,1.38,12,2.69,419.00,3666.00,6430,20241128,-21.15,2885,20240805,75.74,6430,-21.15,20241128,2885,75.74,20240805,6430,-21.15,20241128,2885,75.74,20240805,7.28,N,158430,100,23 억,,578732,N,N,0,N,00,N
20241210,120839,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5040,160,2,3.28,2661869845,527529,39.44,4915,5140,4910,6340,3420,4880,5046.08,2.49,0,161507,5453,5166,4913,4626,4373,5310,4770,23,1460,100,3610,10,1,23222626,1170,12.03,1.37,12,2.27,419.00,3666.00,6430,20241128,-21.62,2885,20240805,74.70,6430,-21.62,20241128,2885,74.70,20240805,6430,-21.62,20241128,2885,74.70,20240805,7.28,N,158430,100,23 억,,578732,N,N,0,N,00,N
20241210,110839,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5110,230,2,4.71,2240330505,444354,33.22,4915,5140,4910,6340,3420,4880,5041.96,2.49,0,121761,5453,5166,4913,4626,4373,5310,4770,23,1460,100,3610,10,1,23222626,1187,12.20,1.39,12,1.91,419.00,3666.00,6430,20241128,-20.53,2885,20240805,77.12,6430,-20.53,20241128,2885,77.12,20240805,6430,-20.53,20241128,2885,77.12,20240805,7.28,N,158430,100,23 억,,578732,N,N,0,N,00,N
20241210,100840,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5090,210,2,4.30,1881835975,374052,27.97,4915,5120,4910,6340,3420,4880,5031.15,2.49,0,99011,5453,5166,4913,4626,4373,5310,4770,23,1460,100,3610,10,1,23222626,1182,12.15,1.39,12,1.61,419.00,3666.00,6430,20241128,-20.84,2885,20240805,76.43,6430,-20.84,20241128,2885,76.43,20240805,6430,-20.84,20241128,2885,76.43,20240805,7.28,N,158430,100,23 억,,578732,N,N,0,N,00,N
20241210,090845,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5060,180,2,3.69,779512695,156097,11.67,4915,5080,4910,6340,3420,4880,4994.14,2.49,0,39574,5453,5166,4913,4626,4373,5310,4770,23,1460,100,3610,10,1,23222626,1175,12.08,1.38,12,0.67,419.00,3666.00,6430,20241128,-21.31,2885,20240805,75.39,6430,-21.31,20241128,2885,75.39,20240805,6430,-21.31,20241128,2885,75.39,20240805,7.28,N,158430,100,23 억,,578732,N,N,0,N,00,N
20241209,160837,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4880,-10,5,-0.20,6311003745,1292492,84.08,4760,5200,4660,6350,3425,4890,4882.82,1.99,0,116245,5510,5200,4950,4640,4390,5075,4515,23,1460,100,3610,5,1,23222626,1133,11.65,1.33,12,5.57,419.00,3666.00,6430,20241128,-24.11,2885,20240805,69.15,6430,-24.11,20241128,2885,69.15,20240805,6430,-24.11,20241128,2885,69.15,20240805,7.30,N,158430,100,23 억,,461152,N,N,0,N,00,N
20241209,150837,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4900,10,2,0.20,5920904595,1212674,78.88,4760,5200,4660,6350,3425,4890,4882.52,1.99,0,91541,5510,5200,4950,4640,4390,5075,4515,23,1460,100,3610,5,1,23222626,1138,11.69,1.34,12,5.22,419.00,3666.00,6430,20241128,-23.79,2885,20240805,69.84,6430,-23.79,20241128,2885,69.84,20240805,6430,-23.79,20241128,2885,69.84,20240805,7.30,N,158430,100,23 억,,461152,N,N,0,N,00,N
20241209,140838,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4920,30,2,0.61,5283082845,1082678,70.43,4760,5200,4660,6350,3425,4890,4879.64,1.99,0,30806,5510,5200,4950,4640,4390,5075,4515,23,1460,100,3610,5,1,23222626,1143,11.74,1.34,12,4.66,419.00,3666.00,6430,20241128,-23.48,2885,20240805,70.54,6430,-23.48,20241128,2885,70.54,20240805,6430,-23.48,20241128,2885,70.54,20240805,7.30,N,158430,100,23 억,,461152,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 160840 57 100.00 KOSDAQ N N N N N 5130 250 2 5.12 4592539215 906741 67.79 4915 5160 4910 6340 3420 4880 5064.89 2.49 0 267746 5453 5166 4913 4626 4373 5310 4770 23 1460 100 3610 10 1 23222626 1191 12.24 1.40 12 3.90 419.00 3666.00 6430 20241128 -20.22 2885 20240805 77.82 6430 -20.22 20241128 2885 77.82 20240805 6430 -20.22 20241128 2885 77.82 20240805 7.28 N 158430 100 23 억 578732 N N 0 N 00 N
3 20241210 150840 57 100.00 KOSDAQ N N N N N 5110 230 2 4.71 4175834065 825294 61.70 4915 5160 4910 6340 3420 4880 5059.93 2.49 0 242920 5453 5166 4913 4626 4373 5310 4770 23 1460 100 3610 10 1 23222626 1187 12.20 1.39 12 3.55 419.00 3666.00 6430 20241128 -20.53 2885 20240805 77.12 6430 -20.53 20241128 2885 77.12 20240805 6430 -20.53 20241128 2885 77.12 20240805 7.28 N 158430 100 23 억 578732 N N 0 N 00 N
4 20241210 140840 57 100.00 KOSDAQ N N N N N 5110 230 2 4.71 3790814355 749752 56.06 4915 5160 4910 6340 3420 4880 5056.21 2.49 0 207909 5453 5166 4913 4626 4373 5310 4770 23 1460 100 3610 10 1 23222626 1187 12.20 1.39 12 3.23 419.00 3666.00 6430 20241128 -20.53 2885 20240805 77.12 6430 -20.53 20241128 2885 77.12 20240805 6430 -20.53 20241128 2885 77.12 20240805 7.28 N 158430 100 23 억 578732 N N 0 N 00 N
5 20241210 130840 57 100.00 KOSDAQ N N N N N 5070 190 2 3.89 3156152095 625276 46.75 4915 5140 4910 6340 3420 4880 5047.75 2.49 0 189039 5453 5166 4913 4626 4373 5310 4770 23 1460 100 3610 10 1 23222626 1177 12.10 1.38 12 2.69 419.00 3666.00 6430 20241128 -21.15 2885 20240805 75.74 6430 -21.15 20241128 2885 75.74 20240805 6430 -21.15 20241128 2885 75.74 20240805 7.28 N 158430 100 23 억 578732 N N 0 N 00 N
6 20241210 120839 57 100.00 KOSDAQ N N N N N 5040 160 2 3.28 2661869845 527529 39.44 4915 5140 4910 6340 3420 4880 5046.08 2.49 0 161507 5453 5166 4913 4626 4373 5310 4770 23 1460 100 3610 10 1 23222626 1170 12.03 1.37 12 2.27 419.00 3666.00 6430 20241128 -21.62 2885 20240805 74.70 6430 -21.62 20241128 2885 74.70 20240805 6430 -21.62 20241128 2885 74.70 20240805 7.28 N 158430 100 23 억 578732 N N 0 N 00 N
7 20241210 110839 57 100.00 KOSDAQ N N N N N 5110 230 2 4.71 2240330505 444354 33.22 4915 5140 4910 6340 3420 4880 5041.96 2.49 0 121761 5453 5166 4913 4626 4373 5310 4770 23 1460 100 3610 10 1 23222626 1187 12.20 1.39 12 1.91 419.00 3666.00 6430 20241128 -20.53 2885 20240805 77.12 6430 -20.53 20241128 2885 77.12 20240805 6430 -20.53 20241128 2885 77.12 20240805 7.28 N 158430 100 23 억 578732 N N 0 N 00 N
8 20241210 100840 57 100.00 KOSDAQ N N N N N 5090 210 2 4.30 1881835975 374052 27.97 4915 5120 4910 6340 3420 4880 5031.15 2.49 0 99011 5453 5166 4913 4626 4373 5310 4770 23 1460 100 3610 10 1 23222626 1182 12.15 1.39 12 1.61 419.00 3666.00 6430 20241128 -20.84 2885 20240805 76.43 6430 -20.84 20241128 2885 76.43 20240805 6430 -20.84 20241128 2885 76.43 20240805 7.28 N 158430 100 23 억 578732 N N 0 N 00 N
9 20241210 090845 57 100.00 KOSDAQ N N N N N 5060 180 2 3.69 779512695 156097 11.67 4915 5080 4910 6340 3420 4880 4994.14 2.49 0 39574 5453 5166 4913 4626 4373 5310 4770 23 1460 100 3610 10 1 23222626 1175 12.08 1.38 12 0.67 419.00 3666.00 6430 20241128 -21.31 2885 20240805 75.39 6430 -21.31 20241128 2885 75.39 20240805 6430 -21.31 20241128 2885 75.39 20240805 7.28 N 158430 100 23 억 578732 N N 0 N 00 N
10 20241209 160837 57 100.00 KOSDAQ N N N N N 4880 -10 5 -0.20 6311003745 1292492 84.08 4760 5200 4660 6350 3425 4890 4882.82 1.99 0 116245 5510 5200 4950 4640 4390 5075 4515 23 1460 100 3610 5 1 23222626 1133 11.65 1.33 12 5.57 419.00 3666.00 6430 20241128 -24.11 2885 20240805 69.15 6430 -24.11 20241128 2885 69.15 20240805 6430 -24.11 20241128 2885 69.15 20240805 7.30 N 158430 100 23 억 461152 N N 0 N 00 N
11 20241209 150837 57 100.00 KOSDAQ N N N N N 4900 10 2 0.20 5920904595 1212674 78.88 4760 5200 4660 6350 3425 4890 4882.52 1.99 0 91541 5510 5200 4950 4640 4390 5075 4515 23 1460 100 3610 5 1 23222626 1138 11.69 1.34 12 5.22 419.00 3666.00 6430 20241128 -23.79 2885 20240805 69.84 6430 -23.79 20241128 2885 69.84 20240805 6430 -23.79 20241128 2885 69.84 20240805 7.30 N 158430 100 23 억 461152 N N 0 N 00 N
12 20241209 140838 57 100.00 KOSDAQ N N N N N 4920 30 2 0.61 5283082845 1082678 70.43 4760 5200 4660 6350 3425 4890 4879.64 1.99 0 30806 5510 5200 4950 4640 4390 5075 4515 23 1460 100 3610 5 1 23222626 1143 11.74 1.34 12 4.66 419.00 3666.00 6430 20241128 -23.48 2885 20240805 70.54 6430 -23.48 20241128 2885 70.54 20240805 6430 -23.48 20241128 2885 70.54 20240805 7.30 N 158430 100 23 억 461152 N N 0 N 00 N