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
226330/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
20241210,160944,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4950,240,2,5.10,474557165,96789,85.38,4650,4990,4650,6120,3300,4710,4903.01,0.00,0,20261,5046,4877,4781,4612,4516,4830,4565,76,1410,500,3290,5,1,15258475,755,-6.62,2.41,12,0.63,-748.00,2050.00,14880,20231226,-66.73,4195,20241029,18.00,14700,-66.33,20240102,4195,18.00,20241029,14880,-66.73,20231226,4195,18.00,20241029,0.72,N,226330,500,76 억,,0,N,N,361,N,00,N
20241210,150947,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4950,240,2,5.10,451480850,92127,81.26,4650,4990,4650,6120,3300,4710,4900.64,0.00,0,18029,5046,4877,4781,4612,4516,4830,4565,76,1410,500,3290,5,1,15258475,755,-6.62,2.41,12,0.60,-748.00,2050.00,14880,20231226,-66.73,4195,20241029,18.00,14700,-66.33,20240102,4195,18.00,20241029,14880,-66.73,20231226,4195,18.00,20241029,0.72,N,226330,500,76 억,,0,N,N,361,N,00,N
20241210,140946,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4955,245,2,5.20,393296515,80419,70.94,4650,4975,4650,6120,3300,4710,4890.59,0.00,0,15151,5046,4877,4781,4612,4516,4830,4565,76,1410,500,3290,5,1,15258475,756,-6.62,2.42,12,0.53,-748.00,2050.00,14880,20231226,-66.70,4195,20241029,18.12,14700,-66.29,20240102,4195,18.12,20241029,14880,-66.70,20231226,4195,18.12,20241029,0.72,N,226330,500,76 억,,0,N,N,361,N,00,N
20241210,130947,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4925,215,2,4.56,350833455,71826,63.36,4650,4935,4650,6120,3300,4710,4884.49,0.00,0,14873,5046,4877,4781,4612,4516,4830,4565,76,1410,500,3290,5,1,15258475,751,-6.58,2.40,12,0.47,-748.00,2050.00,14880,20231226,-66.90,4195,20241029,17.40,14700,-66.50,20240102,4195,17.40,20241029,14880,-66.90,20231226,4195,17.40,20241029,0.72,N,226330,500,76 억,,0,N,N,361,N,00,N
20241210,120946,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4890,180,2,3.82,300583390,61575,54.31,4650,4930,4650,6120,3300,4710,4881.58,0.00,0,13632,5046,4877,4781,4612,4516,4830,4565,76,1410,500,3290,5,1,15258475,746,-6.54,2.39,12,0.40,-748.00,2050.00,14880,20231226,-67.14,4195,20241029,16.57,14700,-66.73,20240102,4195,16.57,20241029,14880,-67.14,20231226,4195,16.57,20241029,0.72,N,226330,500,76 억,,0,N,N,361,N,00,N
20241210,110945,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4870,160,2,3.40,274201395,56198,49.57,4650,4930,4650,6120,3300,4710,4879.20,0.00,0,13556,5046,4877,4781,4612,4516,4830,4565,76,1410,500,3290,5,1,15258475,743,-6.51,2.38,12,0.37,-748.00,2050.00,14880,20231226,-67.27,4195,20241029,16.09,14700,-66.87,20240102,4195,16.09,20241029,14880,-67.27,20231226,4195,16.09,20241029,0.72,N,226330,500,76 억,,0,N,N,361,N,00,N
20241210,100946,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4875,165,2,3.50,201499100,41346,36.47,4650,4930,4650,6120,3300,4710,4873.48,0.00,0,11878,5046,4877,4781,4612,4516,4830,4565,76,1410,500,3290,5,1,15258475,744,-6.52,2.38,12,0.27,-748.00,2050.00,14880,20231226,-67.24,4195,20241029,16.21,14700,-66.84,20240102,4195,16.21,20241029,14880,-67.24,20231226,4195,16.21,20241029,0.72,N,226330,500,76 억,,0,N,N,361,N,00,N
20241210,090952,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4890,180,2,3.82,61741985,12713,11.21,4650,4930,4650,6120,3300,4710,4856.60,0.00,0,2294,5046,4877,4781,4612,4516,4830,4565,76,1410,500,3290,5,1,15258475,746,-6.54,2.39,12,0.08,-748.00,2050.00,14880,20231226,-67.14,4195,20241029,16.57,14700,-66.73,20240102,4195,16.57,20241029,14880,-67.14,20231226,4195,16.57,20241029,0.72,N,226330,500,76 억,,0,N,N,361,N,00,N
20241209,160943,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4710,-370,5,-7.28,537314925,113070,40.75,4920,4950,4685,6600,3560,5080,4751.78,0.00,0,207,5623,5351,5078,4806,4533,5215,4670,76,1520,500,3550,5,1,15258475,719,-6.30,2.30,12,0.74,-748.00,2050.00,14880,20231226,-68.35,4195,20241029,12.28,14700,-67.96,20240102,4195,12.28,20241029,14880,-68.35,20231226,4195,12.28,20241029,0.76,N,226330,500,76 억,,0,N,N,361,N,00,N
20241209,150944,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4735,-345,5,-6.79,520393430,109482,39.46,4920,4950,4685,6600,3560,5080,4752.63,0.00,0,473,5623,5351,5078,4806,4533,5215,4670,76,1520,500,3550,5,1,15258475,722,-6.33,2.31,12,0.72,-748.00,2050.00,14880,20231226,-68.18,4195,20241029,12.87,14700,-67.79,20240102,4195,12.87,20241029,14880,-68.18,20231226,4195,12.87,20241029,0.76,N,226330,500,76 억,,0,N,N,83,N,00,N
20241209,140945,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4705,-375,5,-7.38,419692950,88092,31.75,4920,4950,4685,6600,3560,5080,4763.54,0.00,0,-8292,5623,5351,5078,4806,4533,5215,4670,76,1520,500,3550,5,1,15258475,718,-6.29,2.30,12,0.58,-748.00,2050.00,14880,20231226,-68.38,4195,20241029,12.16,14700,-67.99,20240102,4195,12.16,20241029,14880,-68.38,20231226,4195,12.16,20241029,0.76,N,226330,500,76 억,,0,N,N,83,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 160944 57 100.00 KOSDAQ N N N N N 4950 240 2 5.10 474557165 96789 85.38 4650 4990 4650 6120 3300 4710 4903.01 0.00 0 20261 5046 4877 4781 4612 4516 4830 4565 76 1410 500 3290 5 1 15258475 755 -6.62 2.41 12 0.63 -748.00 2050.00 14880 20231226 -66.73 4195 20241029 18.00 14700 -66.33 20240102 4195 18.00 20241029 14880 -66.73 20231226 4195 18.00 20241029 0.72 N 226330 500 76 억 0 N N 361 N 00 N
3 20241210 150947 57 100.00 KOSDAQ N N N N N 4950 240 2 5.10 451480850 92127 81.26 4650 4990 4650 6120 3300 4710 4900.64 0.00 0 18029 5046 4877 4781 4612 4516 4830 4565 76 1410 500 3290 5 1 15258475 755 -6.62 2.41 12 0.60 -748.00 2050.00 14880 20231226 -66.73 4195 20241029 18.00 14700 -66.33 20240102 4195 18.00 20241029 14880 -66.73 20231226 4195 18.00 20241029 0.72 N 226330 500 76 억 0 N N 361 N 00 N
4 20241210 140946 57 100.00 KOSDAQ N N N N N 4955 245 2 5.20 393296515 80419 70.94 4650 4975 4650 6120 3300 4710 4890.59 0.00 0 15151 5046 4877 4781 4612 4516 4830 4565 76 1410 500 3290 5 1 15258475 756 -6.62 2.42 12 0.53 -748.00 2050.00 14880 20231226 -66.70 4195 20241029 18.12 14700 -66.29 20240102 4195 18.12 20241029 14880 -66.70 20231226 4195 18.12 20241029 0.72 N 226330 500 76 억 0 N N 361 N 00 N
5 20241210 130947 57 100.00 KOSDAQ N N N N N 4925 215 2 4.56 350833455 71826 63.36 4650 4935 4650 6120 3300 4710 4884.49 0.00 0 14873 5046 4877 4781 4612 4516 4830 4565 76 1410 500 3290 5 1 15258475 751 -6.58 2.40 12 0.47 -748.00 2050.00 14880 20231226 -66.90 4195 20241029 17.40 14700 -66.50 20240102 4195 17.40 20241029 14880 -66.90 20231226 4195 17.40 20241029 0.72 N 226330 500 76 억 0 N N 361 N 00 N
6 20241210 120946 57 100.00 KOSDAQ N N N N N 4890 180 2 3.82 300583390 61575 54.31 4650 4930 4650 6120 3300 4710 4881.58 0.00 0 13632 5046 4877 4781 4612 4516 4830 4565 76 1410 500 3290 5 1 15258475 746 -6.54 2.39 12 0.40 -748.00 2050.00 14880 20231226 -67.14 4195 20241029 16.57 14700 -66.73 20240102 4195 16.57 20241029 14880 -67.14 20231226 4195 16.57 20241029 0.72 N 226330 500 76 억 0 N N 361 N 00 N
7 20241210 110945 57 100.00 KOSDAQ N N N N N 4870 160 2 3.40 274201395 56198 49.57 4650 4930 4650 6120 3300 4710 4879.20 0.00 0 13556 5046 4877 4781 4612 4516 4830 4565 76 1410 500 3290 5 1 15258475 743 -6.51 2.38 12 0.37 -748.00 2050.00 14880 20231226 -67.27 4195 20241029 16.09 14700 -66.87 20240102 4195 16.09 20241029 14880 -67.27 20231226 4195 16.09 20241029 0.72 N 226330 500 76 억 0 N N 361 N 00 N
8 20241210 100946 57 100.00 KOSDAQ N N N N N 4875 165 2 3.50 201499100 41346 36.47 4650 4930 4650 6120 3300 4710 4873.48 0.00 0 11878 5046 4877 4781 4612 4516 4830 4565 76 1410 500 3290 5 1 15258475 744 -6.52 2.38 12 0.27 -748.00 2050.00 14880 20231226 -67.24 4195 20241029 16.21 14700 -66.84 20240102 4195 16.21 20241029 14880 -67.24 20231226 4195 16.21 20241029 0.72 N 226330 500 76 억 0 N N 361 N 00 N
9 20241210 090952 57 100.00 KOSDAQ N N N N N 4890 180 2 3.82 61741985 12713 11.21 4650 4930 4650 6120 3300 4710 4856.60 0.00 0 2294 5046 4877 4781 4612 4516 4830 4565 76 1410 500 3290 5 1 15258475 746 -6.54 2.39 12 0.08 -748.00 2050.00 14880 20231226 -67.14 4195 20241029 16.57 14700 -66.73 20240102 4195 16.57 20241029 14880 -67.14 20231226 4195 16.57 20241029 0.72 N 226330 500 76 억 0 N N 361 N 00 N
10 20241209 160943 57 100.00 KOSDAQ N N N N N 4710 -370 5 -7.28 537314925 113070 40.75 4920 4950 4685 6600 3560 5080 4751.78 0.00 0 207 5623 5351 5078 4806 4533 5215 4670 76 1520 500 3550 5 1 15258475 719 -6.30 2.30 12 0.74 -748.00 2050.00 14880 20231226 -68.35 4195 20241029 12.28 14700 -67.96 20240102 4195 12.28 20241029 14880 -68.35 20231226 4195 12.28 20241029 0.76 N 226330 500 76 억 0 N N 361 N 00 N
11 20241209 150944 57 100.00 KOSDAQ N N N N N 4735 -345 5 -6.79 520393430 109482 39.46 4920 4950 4685 6600 3560 5080 4752.63 0.00 0 473 5623 5351 5078 4806 4533 5215 4670 76 1520 500 3550 5 1 15258475 722 -6.33 2.31 12 0.72 -748.00 2050.00 14880 20231226 -68.18 4195 20241029 12.87 14700 -67.79 20240102 4195 12.87 20241029 14880 -68.18 20231226 4195 12.87 20241029 0.76 N 226330 500 76 억 0 N N 83 N 00 N
12 20241209 140945 57 100.00 KOSDAQ N N N N N 4705 -375 5 -7.38 419692950 88092 31.75 4920 4950 4685 6600 3560 5080 4763.54 0.00 0 -8292 5623 5351 5078 4806 4533 5215 4670 76 1520 500 3550 5 1 15258475 718 -6.29 2.30 12 0.58 -748.00 2050.00 14880 20231226 -68.38 4195 20241029 12.16 14700 -67.99 20240102 4195 12.16 20241029 14880 -68.38 20231226 4195 12.16 20241029 0.76 N 226330 500 76 억 0 N N 83 N 00 N