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
201490/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
20241210,160912,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1700,55,2,3.34,135540548,80479,31.88,1650,1714,1650,2135,1152,1645,1684.12,0.00,0,30777,1835,1740,1675,1580,1515,1707,1547,156,490,500,1180,1,1,30390092,517,6.83,0.41,12,0.26,249.00,4191.00,3540,20231208,-51.98,1610,20241209,5.59,3480,-51.15,20240131,1610,5.59,20241209,3480,-51.15,20240131,1610,5.59,20241209,4.54,N,201490,500,156 억,,0,N,N,0,N,00,N
20241210,150914,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1698,53,2,3.22,119974465,71318,28.25,1650,1714,1650,2135,1152,1645,1682.25,0.00,0,27340,1835,1740,1675,1580,1515,1707,1547,156,490,500,1180,1,1,30390092,516,6.82,0.41,12,0.23,249.00,4191.00,3540,20231208,-52.03,1610,20241209,5.47,3480,-51.21,20240131,1610,5.47,20241209,3480,-51.21,20240131,1610,5.47,20241209,4.54,N,201490,500,156 억,,0,N,N,0,N,00,N
20241210,140914,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1700,55,2,3.34,104404406,62118,24.60,1650,1714,1650,2135,1152,1645,1680.74,0.00,0,24219,1835,1740,1675,1580,1515,1707,1547,156,490,500,1180,1,1,30390092,517,6.83,0.41,12,0.20,249.00,4191.00,3540,20231208,-51.98,1610,20241209,5.59,3480,-51.15,20240131,1610,5.59,20241209,3480,-51.15,20240131,1610,5.59,20241209,4.54,N,201490,500,156 억,,0,N,N,0,N,00,N
20241210,130914,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1695,50,2,3.04,83051411,49500,19.61,1650,1714,1650,2135,1152,1645,1677.81,0.00,0,18081,1835,1740,1675,1580,1515,1707,1547,156,490,500,1180,1,1,30390092,515,6.81,0.40,12,0.16,249.00,4191.00,3540,20231208,-52.12,1610,20241209,5.28,3480,-51.29,20240131,1610,5.28,20241209,3480,-51.29,20240131,1610,5.28,20241209,4.54,N,201490,500,156 억,,0,N,N,0,N,00,N
20241210,120914,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1694,49,2,2.98,80662630,48090,19.05,1650,1714,1650,2135,1152,1645,1677.33,0.00,0,18153,1835,1740,1675,1580,1515,1707,1547,156,490,500,1180,1,1,30390092,515,6.80,0.40,12,0.16,249.00,4191.00,3540,20231208,-52.15,1610,20241209,5.22,3480,-51.32,20240131,1610,5.22,20241209,3480,-51.32,20240131,1610,5.22,20241209,4.54,N,201490,500,156 억,,0,N,N,0,N,00,N
20241210,110913,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1708,63,2,3.83,77713394,46355,18.36,1650,1714,1650,2135,1152,1645,1676.48,0.00,0,17932,1835,1740,1675,1580,1515,1707,1547,156,490,500,1180,1,1,30390092,519,6.86,0.41,12,0.15,249.00,4191.00,3540,20231208,-51.75,1610,20241209,6.09,3480,-50.92,20240131,1610,6.09,20241209,3480,-50.92,20240131,1610,6.09,20241209,4.54,N,201490,500,156 억,,0,N,N,0,N,00,N
20241210,100914,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1692,47,2,2.86,51666693,31005,12.28,1650,1692,1650,2135,1152,1645,1666.40,0.00,0,12211,1835,1740,1675,1580,1515,1707,1547,156,490,500,1180,1,1,30390092,514,6.80,0.40,12,0.10,249.00,4191.00,3540,20231208,-52.20,1610,20241209,5.09,3480,-51.38,20240131,1610,5.09,20241209,3480,-51.38,20240131,1610,5.09,20241209,4.54,N,201490,500,156 억,,0,N,N,0,N,00,N
20241210,090919,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1677,32,2,1.95,25576010,15430,6.11,1650,1680,1650,2135,1152,1645,1657.55,0.00,0,5732,1835,1740,1675,1580,1515,1707,1547,156,490,500,1180,1,1,30390092,510,6.73,0.40,12,0.05,249.00,4191.00,3540,20231208,-52.63,1610,20241209,4.16,3480,-51.81,20240131,1610,4.16,20241209,3480,-51.81,20240131,1610,4.16,20241209,4.54,N,201490,500,156 억,,0,N,N,0,N,00,N
20241209,160911,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1645,-135,5,-7.58,419081194,252118,160.82,1730,1770,1610,2310,1246,1780,1662.24,0.09,0,-35076,1876,1828,1775,1727,1674,1801,1700,156,530,500,1280,1,1,30390092,500,6.61,0.39,12,0.83,249.00,4191.00,3540,20231208,-53.53,1610,20241209,2.17,3480,-52.73,20240131,1610,2.17,20241209,3480,-52.73,20240131,1610,2.17,20241209,4.55,N,201490,500,156 억,,27355,N,N,0,N,00,N
20241209,150911,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1646,-134,5,-7.53,410603934,246962,157.53,1730,1770,1610,2310,1246,1780,1662.62,0.09,0,-34553,1876,1828,1775,1727,1674,1801,1700,156,530,500,1280,1,1,30390092,500,6.61,0.39,12,0.81,249.00,4191.00,3540,20231208,-53.50,1610,20241209,2.24,3480,-52.70,20240131,1610,2.24,20241209,3480,-52.70,20240131,1610,2.24,20241209,4.55,N,201490,500,156 억,,27355,N,N,0,N,00,N
20241209,140913,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1632,-148,5,-8.31,369721869,221853,141.51,1730,1770,1610,2310,1246,1780,1666.52,0.09,0,-37615,1876,1828,1775,1727,1674,1801,1700,156,530,500,1280,1,1,30390092,496,6.55,0.39,12,0.73,249.00,4191.00,3540,20231208,-53.90,1610,20241209,1.37,3480,-53.10,20240131,1610,1.37,20241209,3480,-53.10,20240131,1610,1.37,20241209,4.55,N,201490,500,156 억,,27355,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 160912 57 100.00 KOSDAQ N N N N N 1700 55 2 3.34 135540548 80479 31.88 1650 1714 1650 2135 1152 1645 1684.12 0.00 0 30777 1835 1740 1675 1580 1515 1707 1547 156 490 500 1180 1 1 30390092 517 6.83 0.41 12 0.26 249.00 4191.00 3540 20231208 -51.98 1610 20241209 5.59 3480 -51.15 20240131 1610 5.59 20241209 3480 -51.15 20240131 1610 5.59 20241209 4.54 N 201490 500 156 억 0 N N 0 N 00 N
3 20241210 150914 57 100.00 KOSDAQ N N N N N 1698 53 2 3.22 119974465 71318 28.25 1650 1714 1650 2135 1152 1645 1682.25 0.00 0 27340 1835 1740 1675 1580 1515 1707 1547 156 490 500 1180 1 1 30390092 516 6.82 0.41 12 0.23 249.00 4191.00 3540 20231208 -52.03 1610 20241209 5.47 3480 -51.21 20240131 1610 5.47 20241209 3480 -51.21 20240131 1610 5.47 20241209 4.54 N 201490 500 156 억 0 N N 0 N 00 N
4 20241210 140914 57 100.00 KOSDAQ N N N N N 1700 55 2 3.34 104404406 62118 24.60 1650 1714 1650 2135 1152 1645 1680.74 0.00 0 24219 1835 1740 1675 1580 1515 1707 1547 156 490 500 1180 1 1 30390092 517 6.83 0.41 12 0.20 249.00 4191.00 3540 20231208 -51.98 1610 20241209 5.59 3480 -51.15 20240131 1610 5.59 20241209 3480 -51.15 20240131 1610 5.59 20241209 4.54 N 201490 500 156 억 0 N N 0 N 00 N
5 20241210 130914 57 100.00 KOSDAQ N N N N N 1695 50 2 3.04 83051411 49500 19.61 1650 1714 1650 2135 1152 1645 1677.81 0.00 0 18081 1835 1740 1675 1580 1515 1707 1547 156 490 500 1180 1 1 30390092 515 6.81 0.40 12 0.16 249.00 4191.00 3540 20231208 -52.12 1610 20241209 5.28 3480 -51.29 20240131 1610 5.28 20241209 3480 -51.29 20240131 1610 5.28 20241209 4.54 N 201490 500 156 억 0 N N 0 N 00 N
6 20241210 120914 57 100.00 KOSDAQ N N N N N 1694 49 2 2.98 80662630 48090 19.05 1650 1714 1650 2135 1152 1645 1677.33 0.00 0 18153 1835 1740 1675 1580 1515 1707 1547 156 490 500 1180 1 1 30390092 515 6.80 0.40 12 0.16 249.00 4191.00 3540 20231208 -52.15 1610 20241209 5.22 3480 -51.32 20240131 1610 5.22 20241209 3480 -51.32 20240131 1610 5.22 20241209 4.54 N 201490 500 156 억 0 N N 0 N 00 N
7 20241210 110913 57 100.00 KOSDAQ N N N N N 1708 63 2 3.83 77713394 46355 18.36 1650 1714 1650 2135 1152 1645 1676.48 0.00 0 17932 1835 1740 1675 1580 1515 1707 1547 156 490 500 1180 1 1 30390092 519 6.86 0.41 12 0.15 249.00 4191.00 3540 20231208 -51.75 1610 20241209 6.09 3480 -50.92 20240131 1610 6.09 20241209 3480 -50.92 20240131 1610 6.09 20241209 4.54 N 201490 500 156 억 0 N N 0 N 00 N
8 20241210 100914 57 100.00 KOSDAQ N N N N N 1692 47 2 2.86 51666693 31005 12.28 1650 1692 1650 2135 1152 1645 1666.40 0.00 0 12211 1835 1740 1675 1580 1515 1707 1547 156 490 500 1180 1 1 30390092 514 6.80 0.40 12 0.10 249.00 4191.00 3540 20231208 -52.20 1610 20241209 5.09 3480 -51.38 20240131 1610 5.09 20241209 3480 -51.38 20240131 1610 5.09 20241209 4.54 N 201490 500 156 억 0 N N 0 N 00 N
9 20241210 090919 57 100.00 KOSDAQ N N N N N 1677 32 2 1.95 25576010 15430 6.11 1650 1680 1650 2135 1152 1645 1657.55 0.00 0 5732 1835 1740 1675 1580 1515 1707 1547 156 490 500 1180 1 1 30390092 510 6.73 0.40 12 0.05 249.00 4191.00 3540 20231208 -52.63 1610 20241209 4.16 3480 -51.81 20240131 1610 4.16 20241209 3480 -51.81 20240131 1610 4.16 20241209 4.54 N 201490 500 156 억 0 N N 0 N 00 N
10 20241209 160911 57 100.00 KOSDAQ 신저가 N N N N N 1645 -135 5 -7.58 419081194 252118 160.82 1730 1770 1610 2310 1246 1780 1662.24 0.09 0 -35076 1876 1828 1775 1727 1674 1801 1700 156 530 500 1280 1 1 30390092 500 6.61 0.39 12 0.83 249.00 4191.00 3540 20231208 -53.53 1610 20241209 2.17 3480 -52.73 20240131 1610 2.17 20241209 3480 -52.73 20240131 1610 2.17 20241209 4.55 N 201490 500 156 억 27355 N N 0 N 00 N
11 20241209 150911 57 100.00 KOSDAQ 신저가 N N N N N 1646 -134 5 -7.53 410603934 246962 157.53 1730 1770 1610 2310 1246 1780 1662.62 0.09 0 -34553 1876 1828 1775 1727 1674 1801 1700 156 530 500 1280 1 1 30390092 500 6.61 0.39 12 0.81 249.00 4191.00 3540 20231208 -53.50 1610 20241209 2.24 3480 -52.70 20240131 1610 2.24 20241209 3480 -52.70 20240131 1610 2.24 20241209 4.55 N 201490 500 156 억 27355 N N 0 N 00 N
12 20241209 140913 57 100.00 KOSDAQ 신저가 N N N N N 1632 -148 5 -8.31 369721869 221853 141.51 1730 1770 1610 2310 1246 1780 1666.52 0.09 0 -37615 1876 1828 1775 1727 1674 1801 1700 156 530 500 1280 1 1 30390092 496 6.55 0.39 12 0.73 249.00 4191.00 3540 20231208 -53.90 1610 20241209 1.37 3480 -53.10 20240131 1610 1.37 20241209 3480 -53.10 20240131 1610 1.37 20241209 4.55 N 201490 500 156 억 27355 N N 0 N 00 N