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
223310/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
20241210,160940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1905,32,2,1.71,442636277,231850,46.73,1873,1956,1865,2430,1312,1873,1909.20,0.00,0,13229,2336,2104,1988,1756,1640,2046,1698,23,557,100,1230,1,1,22839375,435,-22.68,1.34,12,1.02,-84.00,1426.00,4665,20240523,-59.16,1381,20240411,37.94,4665,-59.16,20240523,1381,37.94,20240411,4665,-59.16,20240523,1381,37.94,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241210,150943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1913,40,2,2.14,420756021,220364,44.41,1873,1956,1865,2430,1312,1873,1909.37,0.00,0,12659,2336,2104,1988,1756,1640,2046,1698,23,557,100,1230,1,1,22839375,437,-22.77,1.34,12,0.96,-84.00,1426.00,4665,20240523,-58.99,1381,20240411,38.52,4665,-58.99,20240523,1381,38.52,20240411,4665,-58.99,20240523,1381,38.52,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241210,140943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1913,40,2,2.14,360425622,188853,38.06,1873,1956,1865,2430,1312,1873,1908.50,0.00,0,25212,2336,2104,1988,1756,1640,2046,1698,23,557,100,1230,1,1,22839375,437,-22.77,1.34,12,0.83,-84.00,1426.00,4665,20240523,-58.99,1381,20240411,38.52,4665,-58.99,20240523,1381,38.52,20240411,4665,-58.99,20240523,1381,38.52,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241210,130943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1898,25,2,1.33,346258312,181431,36.57,1873,1956,1865,2430,1312,1873,1908.48,0.00,0,24360,2336,2104,1988,1756,1640,2046,1698,23,557,100,1230,1,1,22839375,433,-22.60,1.33,12,0.79,-84.00,1426.00,4665,20240523,-59.31,1381,20240411,37.44,4665,-59.31,20240523,1381,37.44,20240411,4665,-59.31,20240523,1381,37.44,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241210,120943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1902,29,2,1.55,266982059,139513,28.12,1873,1956,1865,2430,1312,1873,1913.67,0.00,0,13892,2336,2104,1988,1756,1640,2046,1698,23,557,100,1230,1,1,22839375,434,-22.64,1.33,12,0.61,-84.00,1426.00,4665,20240523,-59.23,1381,20240411,37.73,4665,-59.23,20240523,1381,37.73,20240411,4665,-59.23,20240523,1381,37.73,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241210,110942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1918,45,2,2.40,200486527,104747,21.11,1873,1956,1865,2430,1312,1873,1914.01,0.00,0,24409,2336,2104,1988,1756,1640,2046,1698,23,557,100,1230,1,1,22839375,438,-22.83,1.35,12,0.46,-84.00,1426.00,4665,20240523,-58.89,1381,20240411,38.88,4665,-58.89,20240523,1381,38.88,20240411,4665,-58.89,20240523,1381,38.88,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241210,100943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1924,51,2,2.72,142534344,74410,15.00,1873,1956,1865,2430,1312,1873,1915.53,0.00,0,30287,2336,2104,1988,1756,1640,2046,1698,23,557,100,1230,1,1,22839375,439,-22.90,1.35,12,0.33,-84.00,1426.00,4665,20240523,-58.76,1381,20240411,39.32,4665,-58.76,20240523,1381,39.32,20240411,4665,-58.76,20240523,1381,39.32,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241210,090949,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1903,30,2,1.60,39540761,21012,4.23,1873,1903,1865,2430,1312,1873,1881.82,0.00,0,8845,2336,2104,1988,1756,1640,2046,1698,23,557,100,1230,1,1,22839375,435,-22.65,1.33,12,0.09,-84.00,1426.00,4665,20240523,-59.21,1381,20240411,37.80,4665,-59.21,20240523,1381,37.80,20240411,4665,-59.21,20240523,1381,37.80,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241209,160939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1873,-377,5,-16.76,976518850,495095,46.04,2220,2220,1872,2925,1575,2250,1972.40,0.00,0,-54889,2806,2527,2346,2067,1886,2437,1977,23,675,100,1480,1,1,22839375,428,-22.30,1.31,12,2.17,-84.00,1426.00,4665,20240523,-59.85,1381,20240411,35.63,4665,-59.85,20240523,1381,35.63,20240411,4665,-59.85,20240523,1381,35.63,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241209,150940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1876,-374,5,-16.62,942100825,476732,44.33,2220,2220,1872,2925,1575,2250,1976.07,0.00,0,-54175,2806,2527,2346,2067,1886,2437,1977,23,675,100,1480,1,1,22839375,428,-22.33,1.32,12,2.09,-84.00,1426.00,4665,20240523,-59.79,1381,20240411,35.84,4665,-59.79,20240523,1381,35.84,20240411,4665,-59.79,20240523,1381,35.84,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20241209,140941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1889,-361,5,-16.04,895135779,451834,42.02,2220,2220,1872,2925,1575,2250,1981.02,0.00,0,-53111,2806,2527,2346,2067,1886,2437,1977,23,675,100,1480,1,1,22839375,431,-22.49,1.32,12,1.98,-84.00,1426.00,4665,20240523,-59.51,1381,20240411,36.78,4665,-59.51,20240523,1381,36.78,20240411,4665,-59.51,20240523,1381,36.78,20240411,0.00,N,223310,100,22 억,,0,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 160940 57 100.00 KOSDAQ 유통 N N N N N 1905 32 2 1.71 442636277 231850 46.73 1873 1956 1865 2430 1312 1873 1909.20 0.00 0 13229 2336 2104 1988 1756 1640 2046 1698 23 557 100 1230 1 1 22839375 435 -22.68 1.34 12 1.02 -84.00 1426.00 4665 20240523 -59.16 1381 20240411 37.94 4665 -59.16 20240523 1381 37.94 20240411 4665 -59.16 20240523 1381 37.94 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
3 20241210 150943 57 100.00 KOSDAQ 유통 N N N N N 1913 40 2 2.14 420756021 220364 44.41 1873 1956 1865 2430 1312 1873 1909.37 0.00 0 12659 2336 2104 1988 1756 1640 2046 1698 23 557 100 1230 1 1 22839375 437 -22.77 1.34 12 0.96 -84.00 1426.00 4665 20240523 -58.99 1381 20240411 38.52 4665 -58.99 20240523 1381 38.52 20240411 4665 -58.99 20240523 1381 38.52 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
4 20241210 140943 57 100.00 KOSDAQ 유통 N N N N N 1913 40 2 2.14 360425622 188853 38.06 1873 1956 1865 2430 1312 1873 1908.50 0.00 0 25212 2336 2104 1988 1756 1640 2046 1698 23 557 100 1230 1 1 22839375 437 -22.77 1.34 12 0.83 -84.00 1426.00 4665 20240523 -58.99 1381 20240411 38.52 4665 -58.99 20240523 1381 38.52 20240411 4665 -58.99 20240523 1381 38.52 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
5 20241210 130943 57 100.00 KOSDAQ 유통 N N N N N 1898 25 2 1.33 346258312 181431 36.57 1873 1956 1865 2430 1312 1873 1908.48 0.00 0 24360 2336 2104 1988 1756 1640 2046 1698 23 557 100 1230 1 1 22839375 433 -22.60 1.33 12 0.79 -84.00 1426.00 4665 20240523 -59.31 1381 20240411 37.44 4665 -59.31 20240523 1381 37.44 20240411 4665 -59.31 20240523 1381 37.44 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
6 20241210 120943 57 100.00 KOSDAQ 유통 N N N N N 1902 29 2 1.55 266982059 139513 28.12 1873 1956 1865 2430 1312 1873 1913.67 0.00 0 13892 2336 2104 1988 1756 1640 2046 1698 23 557 100 1230 1 1 22839375 434 -22.64 1.33 12 0.61 -84.00 1426.00 4665 20240523 -59.23 1381 20240411 37.73 4665 -59.23 20240523 1381 37.73 20240411 4665 -59.23 20240523 1381 37.73 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
7 20241210 110942 57 100.00 KOSDAQ 유통 N N N N N 1918 45 2 2.40 200486527 104747 21.11 1873 1956 1865 2430 1312 1873 1914.01 0.00 0 24409 2336 2104 1988 1756 1640 2046 1698 23 557 100 1230 1 1 22839375 438 -22.83 1.35 12 0.46 -84.00 1426.00 4665 20240523 -58.89 1381 20240411 38.88 4665 -58.89 20240523 1381 38.88 20240411 4665 -58.89 20240523 1381 38.88 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
8 20241210 100943 57 100.00 KOSDAQ 유통 N N N N N 1924 51 2 2.72 142534344 74410 15.00 1873 1956 1865 2430 1312 1873 1915.53 0.00 0 30287 2336 2104 1988 1756 1640 2046 1698 23 557 100 1230 1 1 22839375 439 -22.90 1.35 12 0.33 -84.00 1426.00 4665 20240523 -58.76 1381 20240411 39.32 4665 -58.76 20240523 1381 39.32 20240411 4665 -58.76 20240523 1381 39.32 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
9 20241210 090949 57 100.00 KOSDAQ 유통 N N N N N 1903 30 2 1.60 39540761 21012 4.23 1873 1903 1865 2430 1312 1873 1881.82 0.00 0 8845 2336 2104 1988 1756 1640 2046 1698 23 557 100 1230 1 1 22839375 435 -22.65 1.33 12 0.09 -84.00 1426.00 4665 20240523 -59.21 1381 20240411 37.80 4665 -59.21 20240523 1381 37.80 20240411 4665 -59.21 20240523 1381 37.80 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
10 20241209 160939 57 100.00 KOSDAQ 유통 N N N N N 1873 -377 5 -16.76 976518850 495095 46.04 2220 2220 1872 2925 1575 2250 1972.40 0.00 0 -54889 2806 2527 2346 2067 1886 2437 1977 23 675 100 1480 1 1 22839375 428 -22.30 1.31 12 2.17 -84.00 1426.00 4665 20240523 -59.85 1381 20240411 35.63 4665 -59.85 20240523 1381 35.63 20240411 4665 -59.85 20240523 1381 35.63 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
11 20241209 150940 57 100.00 KOSDAQ 유통 N N N N N 1876 -374 5 -16.62 942100825 476732 44.33 2220 2220 1872 2925 1575 2250 1976.07 0.00 0 -54175 2806 2527 2346 2067 1886 2437 1977 23 675 100 1480 1 1 22839375 428 -22.33 1.32 12 2.09 -84.00 1426.00 4665 20240523 -59.79 1381 20240411 35.84 4665 -59.79 20240523 1381 35.84 20240411 4665 -59.79 20240523 1381 35.84 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
12 20241209 140941 57 100.00 KOSDAQ 유통 N N N N N 1889 -361 5 -16.04 895135779 451834 42.02 2220 2220 1872 2925 1575 2250 1981.02 0.00 0 -53111 2806 2527 2346 2067 1886 2437 1977 23 675 100 1480 1 1 22839375 431 -22.49 1.32 12 1.98 -84.00 1426.00 4665 20240523 -59.51 1381 20240411 36.78 4665 -59.51 20240523 1381 36.78 20240411 4665 -59.51 20240523 1381 36.78 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N