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
219420/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
20241210,160935,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5450,300,2,5.83,1924606010,354436,46.15,5200,5540,5200,6690,3610,5150,5430.38,0.70,0,72591,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,625,50.00,1.40,12,3.09,109.00,3894.00,10300,20240322,-47.09,4065,20241115,34.07,10300,-47.09,20240322,4065,34.07,20241115,10300,-47.09,20240322,4065,34.07,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
20241210,150938,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5470,320,2,6.21,1824267980,336079,43.76,5200,5540,5200,6690,3610,5150,5428.47,0.70,0,71723,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,627,50.18,1.40,12,2.93,109.00,3894.00,10300,20240322,-46.89,4065,20241115,34.56,10300,-46.89,20240322,4065,34.56,20241115,10300,-46.89,20240322,4065,34.56,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
20241210,140937,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5480,330,2,6.41,1659603310,305928,39.83,5200,5540,5200,6690,3610,5150,5425.23,0.70,0,67706,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,629,50.28,1.41,12,2.67,109.00,3894.00,10300,20240322,-46.80,4065,20241115,34.81,10300,-46.80,20240322,4065,34.81,20241115,10300,-46.80,20240322,4065,34.81,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
20241210,130938,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5490,340,2,6.60,1555695000,286916,37.36,5200,5540,5200,6690,3610,5150,5422.56,0.70,0,63863,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,630,50.37,1.41,12,2.50,109.00,3894.00,10300,20240322,-46.70,4065,20241115,35.06,10300,-46.70,20240322,4065,35.06,20241115,10300,-46.70,20240322,4065,35.06,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
20241210,120937,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5400,250,2,4.85,1426367340,263271,34.28,5200,5540,5200,6690,3610,5150,5418.34,0.70,0,62980,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,619,49.54,1.39,12,2.30,109.00,3894.00,10300,20240322,-47.57,4065,20241115,32.84,10300,-47.57,20240322,4065,32.84,20241115,10300,-47.57,20240322,4065,32.84,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
20241210,110937,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5470,320,2,6.21,1186554580,219172,28.54,5200,5540,5200,6690,3610,5150,5414.36,0.70,0,48941,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,627,50.18,1.40,12,1.91,109.00,3894.00,10300,20240322,-46.89,4065,20241115,34.56,10300,-46.89,20240322,4065,34.56,20241115,10300,-46.89,20240322,4065,34.56,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
20241210,100937,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5480,330,2,6.41,1050403360,194253,25.29,5200,5540,5200,6690,3610,5150,5408.01,0.70,0,38317,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,629,50.28,1.41,12,1.69,109.00,3894.00,10300,20240322,-46.80,4065,20241115,34.81,10300,-46.80,20240322,4065,34.81,20241115,10300,-46.80,20240322,4065,34.81,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
20241210,090943,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5310,160,2,3.11,303783620,57126,7.44,5200,5390,5200,6690,3610,5150,5319.14,0.70,0,13184,5843,5496,5283,4936,4723,5390,4830,11,1540,100,3190,10,1,11469507,609,48.72,1.36,12,0.50,109.00,3894.00,10300,20240322,-48.45,4065,20241115,30.63,10300,-48.45,20240322,4065,30.63,20241115,10300,-48.45,20240322,4065,30.63,20241115,4.80,N,219420,100,11 억,,80145,N,N,0,N,00,N
20241209,160934,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5150,-140,5,-2.65,4058673280,756336,175.36,5550,5630,5070,6870,3710,5290,5366.44,0.63,0,8028,5823,5556,5383,5116,4943,5470,5030,11,1580,100,3270,10,1,11469507,591,47.25,1.32,12,6.59,109.00,3894.00,10300,20240322,-50.00,4065,20241115,26.69,10300,-50.00,20240322,4065,26.69,20241115,10300,-50.00,20240322,4065,26.69,20241115,4.88,N,219420,100,11 억,,72000,N,N,0,N,00,N
20241209,150935,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5100,-190,5,-3.59,3902048630,725745,168.27,5550,5630,5070,6870,3710,5290,5376.73,0.63,0,-5053,5823,5556,5383,5116,4943,5470,5030,11,1580,100,3270,10,1,11469507,585,46.79,1.31,12,6.33,109.00,3894.00,10300,20240322,-50.49,4065,20241115,25.46,10300,-50.49,20240322,4065,25.46,20241115,10300,-50.49,20240322,4065,25.46,20241115,4.88,N,219420,100,11 억,,72000,N,N,0,N,00,N
20241209,140936,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5270,-20,5,-0.38,3482065520,644304,149.39,5550,5630,5140,6870,3710,5290,5404.56,0.63,0,-26322,5823,5556,5383,5116,4943,5470,5030,11,1580,100,3270,10,1,11469507,604,48.35,1.35,12,5.62,109.00,3894.00,10300,20240322,-48.83,4065,20241115,29.64,10300,-48.83,20240322,4065,29.64,20241115,10300,-48.83,20240322,4065,29.64,20241115,4.88,N,219420,100,11 억,,72000,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 160935 57 100.00 KOSDAQ N N N N N 5450 300 2 5.83 1924606010 354436 46.15 5200 5540 5200 6690 3610 5150 5430.38 0.70 0 72591 5843 5496 5283 4936 4723 5390 4830 11 1540 100 3190 10 1 11469507 625 50.00 1.40 12 3.09 109.00 3894.00 10300 20240322 -47.09 4065 20241115 34.07 10300 -47.09 20240322 4065 34.07 20241115 10300 -47.09 20240322 4065 34.07 20241115 4.80 N 219420 100 11 억 80145 N N 0 N 00 N
3 20241210 150938 57 100.00 KOSDAQ N N N N N 5470 320 2 6.21 1824267980 336079 43.76 5200 5540 5200 6690 3610 5150 5428.47 0.70 0 71723 5843 5496 5283 4936 4723 5390 4830 11 1540 100 3190 10 1 11469507 627 50.18 1.40 12 2.93 109.00 3894.00 10300 20240322 -46.89 4065 20241115 34.56 10300 -46.89 20240322 4065 34.56 20241115 10300 -46.89 20240322 4065 34.56 20241115 4.80 N 219420 100 11 억 80145 N N 0 N 00 N
4 20241210 140937 57 100.00 KOSDAQ N N N N N 5480 330 2 6.41 1659603310 305928 39.83 5200 5540 5200 6690 3610 5150 5425.23 0.70 0 67706 5843 5496 5283 4936 4723 5390 4830 11 1540 100 3190 10 1 11469507 629 50.28 1.41 12 2.67 109.00 3894.00 10300 20240322 -46.80 4065 20241115 34.81 10300 -46.80 20240322 4065 34.81 20241115 10300 -46.80 20240322 4065 34.81 20241115 4.80 N 219420 100 11 억 80145 N N 0 N 00 N
5 20241210 130938 57 100.00 KOSDAQ N N N N N 5490 340 2 6.60 1555695000 286916 37.36 5200 5540 5200 6690 3610 5150 5422.56 0.70 0 63863 5843 5496 5283 4936 4723 5390 4830 11 1540 100 3190 10 1 11469507 630 50.37 1.41 12 2.50 109.00 3894.00 10300 20240322 -46.70 4065 20241115 35.06 10300 -46.70 20240322 4065 35.06 20241115 10300 -46.70 20240322 4065 35.06 20241115 4.80 N 219420 100 11 억 80145 N N 0 N 00 N
6 20241210 120937 57 100.00 KOSDAQ N N N N N 5400 250 2 4.85 1426367340 263271 34.28 5200 5540 5200 6690 3610 5150 5418.34 0.70 0 62980 5843 5496 5283 4936 4723 5390 4830 11 1540 100 3190 10 1 11469507 619 49.54 1.39 12 2.30 109.00 3894.00 10300 20240322 -47.57 4065 20241115 32.84 10300 -47.57 20240322 4065 32.84 20241115 10300 -47.57 20240322 4065 32.84 20241115 4.80 N 219420 100 11 억 80145 N N 0 N 00 N
7 20241210 110937 57 100.00 KOSDAQ N N N N N 5470 320 2 6.21 1186554580 219172 28.54 5200 5540 5200 6690 3610 5150 5414.36 0.70 0 48941 5843 5496 5283 4936 4723 5390 4830 11 1540 100 3190 10 1 11469507 627 50.18 1.40 12 1.91 109.00 3894.00 10300 20240322 -46.89 4065 20241115 34.56 10300 -46.89 20240322 4065 34.56 20241115 10300 -46.89 20240322 4065 34.56 20241115 4.80 N 219420 100 11 억 80145 N N 0 N 00 N
8 20241210 100937 57 100.00 KOSDAQ N N N N N 5480 330 2 6.41 1050403360 194253 25.29 5200 5540 5200 6690 3610 5150 5408.01 0.70 0 38317 5843 5496 5283 4936 4723 5390 4830 11 1540 100 3190 10 1 11469507 629 50.28 1.41 12 1.69 109.00 3894.00 10300 20240322 -46.80 4065 20241115 34.81 10300 -46.80 20240322 4065 34.81 20241115 10300 -46.80 20240322 4065 34.81 20241115 4.80 N 219420 100 11 억 80145 N N 0 N 00 N
9 20241210 090943 57 100.00 KOSDAQ N N N N N 5310 160 2 3.11 303783620 57126 7.44 5200 5390 5200 6690 3610 5150 5319.14 0.70 0 13184 5843 5496 5283 4936 4723 5390 4830 11 1540 100 3190 10 1 11469507 609 48.72 1.36 12 0.50 109.00 3894.00 10300 20240322 -48.45 4065 20241115 30.63 10300 -48.45 20240322 4065 30.63 20241115 10300 -48.45 20240322 4065 30.63 20241115 4.80 N 219420 100 11 억 80145 N N 0 N 00 N
10 20241209 160934 57 100.00 KOSDAQ N N N N N 5150 -140 5 -2.65 4058673280 756336 175.36 5550 5630 5070 6870 3710 5290 5366.44 0.63 0 8028 5823 5556 5383 5116 4943 5470 5030 11 1580 100 3270 10 1 11469507 591 47.25 1.32 12 6.59 109.00 3894.00 10300 20240322 -50.00 4065 20241115 26.69 10300 -50.00 20240322 4065 26.69 20241115 10300 -50.00 20240322 4065 26.69 20241115 4.88 N 219420 100 11 억 72000 N N 0 N 00 N
11 20241209 150935 57 100.00 KOSDAQ N N N N N 5100 -190 5 -3.59 3902048630 725745 168.27 5550 5630 5070 6870 3710 5290 5376.73 0.63 0 -5053 5823 5556 5383 5116 4943 5470 5030 11 1580 100 3270 10 1 11469507 585 46.79 1.31 12 6.33 109.00 3894.00 10300 20240322 -50.49 4065 20241115 25.46 10300 -50.49 20240322 4065 25.46 20241115 10300 -50.49 20240322 4065 25.46 20241115 4.88 N 219420 100 11 억 72000 N N 0 N 00 N
12 20241209 140936 57 100.00 KOSDAQ N N N N N 5270 -20 5 -0.38 3482065520 644304 149.39 5550 5630 5140 6870 3710 5290 5404.56 0.63 0 -26322 5823 5556 5383 5116 4943 5470 5030 11 1580 100 3270 10 1 11469507 604 48.35 1.35 12 5.62 109.00 3894.00 10300 20240322 -48.83 4065 20241115 29.64 10300 -48.83 20240322 4065 29.64 20241115 10300 -48.83 20240322 4065 29.64 20241115 4.88 N 219420 100 11 억 72000 N N 0 N 00 N