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
208640/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
20241210,160920,57,100.00,KOSDAQ,,,N,N,N,N, ,N,339,19,2,5.94,1073407745,3156640,130.94,312,355,312,416,224,320,340.05,0.68,0,27728,362,341,328,307,294,334,300,139,96,100,230,1,1,139240254,472,-3.81,1.81,12,2.27,-89.00,187.00,513,20241118,-33.92,225,20241112,50.67,513,-33.92,20241118,225,50.67,20241112,513,-33.92,20241118,225,50.67,20241112,0.00,N,208640,100,139 억,,947171,N,N,0,N,00,N
20241210,150922,57,100.00,KOSDAQ,,,N,N,N,N, ,N,338,18,2,5.62,1049757522,3086862,128.04,312,355,312,416,224,320,340.07,0.68,0,32782,362,341,328,307,294,334,300,139,96,100,230,1,1,139240254,471,-3.80,1.81,12,2.22,-89.00,187.00,513,20241118,-34.11,225,20241112,50.22,513,-34.11,20241118,225,50.22,20241112,513,-34.11,20241118,225,50.22,20241112,0.00,N,208640,100,139 억,,947171,N,N,0,N,00,N
20241210,140922,57,100.00,KOSDAQ,,,N,N,N,N, ,N,335,15,2,4.69,1006752185,2959734,122.77,312,355,312,416,224,320,340.15,0.68,0,-34800,362,341,328,307,294,334,300,139,96,100,230,1,1,139240254,466,-3.76,1.79,12,2.13,-89.00,187.00,513,20241118,-34.70,225,20241112,48.89,513,-34.70,20241118,225,48.89,20241112,513,-34.70,20241118,225,48.89,20241112,0.00,N,208640,100,139 억,,947171,N,N,0,N,00,N
20241210,130922,57,100.00,KOSDAQ,,,N,N,N,N, ,N,340,20,2,6.25,914870145,2687766,111.49,312,355,312,416,224,320,340.38,0.68,0,-137892,362,341,328,307,294,334,300,139,96,100,230,1,1,139240254,473,-3.82,1.82,12,1.93,-89.00,187.00,513,20241118,-33.72,225,20241112,51.11,513,-33.72,20241118,225,51.11,20241112,513,-33.72,20241118,225,51.11,20241112,0.00,N,208640,100,139 억,,947171,N,N,0,N,00,N
20241210,120921,57,100.00,KOSDAQ,,,N,N,N,N, ,N,347,27,2,8.44,746774123,2190945,90.88,312,355,312,416,224,320,340.85,0.68,0,-201245,362,341,328,307,294,334,300,139,96,100,230,1,1,139240254,483,-3.90,1.86,12,1.57,-89.00,187.00,513,20241118,-32.36,225,20241112,54.22,513,-32.36,20241118,225,54.22,20241112,513,-32.36,20241118,225,54.22,20241112,0.00,N,208640,100,139 억,,947171,N,N,0,N,00,N
20241210,110921,57,100.00,KOSDAQ,,,N,N,N,N, ,N,336,16,2,5.00,324715869,970971,40.28,312,343,312,416,224,320,334.42,0.68,0,91684,362,341,328,307,294,334,300,139,96,100,230,1,1,139240254,468,-3.78,1.80,12,0.70,-89.00,187.00,513,20241118,-34.50,225,20241112,49.33,513,-34.50,20241118,225,49.33,20241112,513,-34.50,20241118,225,49.33,20241112,0.00,N,208640,100,139 억,,947171,N,N,0,N,00,N
20241210,100922,57,100.00,KOSDAQ,,,N,N,N,N, ,N,335,15,2,4.69,280415824,838717,34.79,312,343,312,416,224,320,334.34,0.68,0,33754,362,341,328,307,294,334,300,139,96,100,230,1,1,139240254,466,-3.76,1.79,12,0.60,-89.00,187.00,513,20241118,-34.70,225,20241112,48.89,513,-34.70,20241118,225,48.89,20241112,513,-34.70,20241118,225,48.89,20241112,0.00,N,208640,100,139 억,,947171,N,N,0,N,00,N
20241210,090928,57,100.00,KOSDAQ,,,N,N,N,N, ,N,330,10,2,3.12,78846921,238599,9.90,312,339,312,416,224,320,330.46,0.68,0,-20896,362,341,328,307,294,334,300,139,96,100,230,1,1,139240254,459,-3.71,1.76,12,0.17,-89.00,187.00,513,20241118,-35.67,225,20241112,46.67,513,-35.67,20241118,225,46.67,20241112,513,-35.67,20241118,225,46.67,20241112,0.00,N,208640,100,139 억,,947171,N,N,0,N,00,N
20241209,160918,57,100.00,KOSDAQ,,,N,N,N,N, ,N,320,-30,5,-8.57,783719080,2408310,104.35,347,349,315,455,245,350,325.42,0.40,0,389219,390,370,355,335,320,362,327,139,105,100,250,1,1,139240254,446,-3.60,1.71,12,1.73,-89.00,187.00,513,20241118,-37.62,225,20241112,42.22,513,-37.62,20241118,225,42.22,20241112,513,-37.62,20241118,225,42.22,20241112,0.00,N,208640,100,139 억,,558066,N,N,0,N,00,N
20241209,150919,57,100.00,KOSDAQ,,,N,N,N,N, ,N,324,-26,5,-7.43,762385774,2341926,101.47,347,349,315,455,245,350,325.54,0.40,0,371086,390,370,355,335,320,362,327,139,105,100,250,1,1,139240254,451,-3.64,1.73,12,1.68,-89.00,187.00,513,20241118,-36.84,225,20241112,44.00,513,-36.84,20241118,225,44.00,20241112,513,-36.84,20241118,225,44.00,20241112,0.00,N,208640,100,139 억,,558066,N,N,0,N,00,N
20241209,140920,57,100.00,KOSDAQ,,,N,N,N,N, ,N,328,-22,5,-6.29,729446930,2240445,97.08,347,349,315,455,245,350,325.58,0.40,0,336021,390,370,355,335,320,362,327,139,105,100,250,1,1,139240254,457,-3.69,1.75,12,1.61,-89.00,187.00,513,20241118,-36.06,225,20241112,45.78,513,-36.06,20241118,225,45.78,20241112,513,-36.06,20241118,225,45.78,20241112,0.00,N,208640,100,139 억,,558066,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 160920 57 100.00 KOSDAQ N N N N N 339 19 2 5.94 1073407745 3156640 130.94 312 355 312 416 224 320 340.05 0.68 0 27728 362 341 328 307 294 334 300 139 96 100 230 1 1 139240254 472 -3.81 1.81 12 2.27 -89.00 187.00 513 20241118 -33.92 225 20241112 50.67 513 -33.92 20241118 225 50.67 20241112 513 -33.92 20241118 225 50.67 20241112 0.00 N 208640 100 139 억 947171 N N 0 N 00 N
3 20241210 150922 57 100.00 KOSDAQ N N N N N 338 18 2 5.62 1049757522 3086862 128.04 312 355 312 416 224 320 340.07 0.68 0 32782 362 341 328 307 294 334 300 139 96 100 230 1 1 139240254 471 -3.80 1.81 12 2.22 -89.00 187.00 513 20241118 -34.11 225 20241112 50.22 513 -34.11 20241118 225 50.22 20241112 513 -34.11 20241118 225 50.22 20241112 0.00 N 208640 100 139 억 947171 N N 0 N 00 N
4 20241210 140922 57 100.00 KOSDAQ N N N N N 335 15 2 4.69 1006752185 2959734 122.77 312 355 312 416 224 320 340.15 0.68 0 -34800 362 341 328 307 294 334 300 139 96 100 230 1 1 139240254 466 -3.76 1.79 12 2.13 -89.00 187.00 513 20241118 -34.70 225 20241112 48.89 513 -34.70 20241118 225 48.89 20241112 513 -34.70 20241118 225 48.89 20241112 0.00 N 208640 100 139 억 947171 N N 0 N 00 N
5 20241210 130922 57 100.00 KOSDAQ N N N N N 340 20 2 6.25 914870145 2687766 111.49 312 355 312 416 224 320 340.38 0.68 0 -137892 362 341 328 307 294 334 300 139 96 100 230 1 1 139240254 473 -3.82 1.82 12 1.93 -89.00 187.00 513 20241118 -33.72 225 20241112 51.11 513 -33.72 20241118 225 51.11 20241112 513 -33.72 20241118 225 51.11 20241112 0.00 N 208640 100 139 억 947171 N N 0 N 00 N
6 20241210 120921 57 100.00 KOSDAQ N N N N N 347 27 2 8.44 746774123 2190945 90.88 312 355 312 416 224 320 340.85 0.68 0 -201245 362 341 328 307 294 334 300 139 96 100 230 1 1 139240254 483 -3.90 1.86 12 1.57 -89.00 187.00 513 20241118 -32.36 225 20241112 54.22 513 -32.36 20241118 225 54.22 20241112 513 -32.36 20241118 225 54.22 20241112 0.00 N 208640 100 139 억 947171 N N 0 N 00 N
7 20241210 110921 57 100.00 KOSDAQ N N N N N 336 16 2 5.00 324715869 970971 40.28 312 343 312 416 224 320 334.42 0.68 0 91684 362 341 328 307 294 334 300 139 96 100 230 1 1 139240254 468 -3.78 1.80 12 0.70 -89.00 187.00 513 20241118 -34.50 225 20241112 49.33 513 -34.50 20241118 225 49.33 20241112 513 -34.50 20241118 225 49.33 20241112 0.00 N 208640 100 139 억 947171 N N 0 N 00 N
8 20241210 100922 57 100.00 KOSDAQ N N N N N 335 15 2 4.69 280415824 838717 34.79 312 343 312 416 224 320 334.34 0.68 0 33754 362 341 328 307 294 334 300 139 96 100 230 1 1 139240254 466 -3.76 1.79 12 0.60 -89.00 187.00 513 20241118 -34.70 225 20241112 48.89 513 -34.70 20241118 225 48.89 20241112 513 -34.70 20241118 225 48.89 20241112 0.00 N 208640 100 139 억 947171 N N 0 N 00 N
9 20241210 090928 57 100.00 KOSDAQ N N N N N 330 10 2 3.12 78846921 238599 9.90 312 339 312 416 224 320 330.46 0.68 0 -20896 362 341 328 307 294 334 300 139 96 100 230 1 1 139240254 459 -3.71 1.76 12 0.17 -89.00 187.00 513 20241118 -35.67 225 20241112 46.67 513 -35.67 20241118 225 46.67 20241112 513 -35.67 20241118 225 46.67 20241112 0.00 N 208640 100 139 억 947171 N N 0 N 00 N
10 20241209 160918 57 100.00 KOSDAQ N N N N N 320 -30 5 -8.57 783719080 2408310 104.35 347 349 315 455 245 350 325.42 0.40 0 389219 390 370 355 335 320 362 327 139 105 100 250 1 1 139240254 446 -3.60 1.71 12 1.73 -89.00 187.00 513 20241118 -37.62 225 20241112 42.22 513 -37.62 20241118 225 42.22 20241112 513 -37.62 20241118 225 42.22 20241112 0.00 N 208640 100 139 억 558066 N N 0 N 00 N
11 20241209 150919 57 100.00 KOSDAQ N N N N N 324 -26 5 -7.43 762385774 2341926 101.47 347 349 315 455 245 350 325.54 0.40 0 371086 390 370 355 335 320 362 327 139 105 100 250 1 1 139240254 451 -3.64 1.73 12 1.68 -89.00 187.00 513 20241118 -36.84 225 20241112 44.00 513 -36.84 20241118 225 44.00 20241112 513 -36.84 20241118 225 44.00 20241112 0.00 N 208640 100 139 억 558066 N N 0 N 00 N
12 20241209 140920 57 100.00 KOSDAQ N N N N N 328 -22 5 -6.29 729446930 2240445 97.08 347 349 315 455 245 350 325.58 0.40 0 336021 390 370 355 335 320 362 327 139 105 100 250 1 1 139240254 457 -3.69 1.75 12 1.61 -89.00 187.00 513 20241118 -36.06 225 20241112 45.78 513 -36.06 20241118 225 45.78 20241112 513 -36.06 20241118 225 45.78 20241112 0.00 N 208640 100 139 억 558066 N N 0 N 00 N