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
333050/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
20241210,161122,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1411,171,2,13.79,1065637078,777407,1282.79,1250,1430,1250,1612,868,1240,1370.47,0.02,0,9832,1336,1288,1244,1196,1152,1266,1174,24,372,100,890,1,1,24459326,345,30.67,1.59,12,3.18,46.00,886.00,1690,20240124,-16.51,1152,20241112,22.48,1690,-16.51,20240124,1152,22.48,20241112,1690,-16.51,20240124,1152,22.48,20241112,0.44,N,333050,100,24 억,,5649,N,N,0,N,00,N
20241210,151124,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1417,177,2,14.27,978747321,715596,1180.79,1250,1430,1250,1612,868,1240,1367.78,0.02,0,11738,1336,1288,1244,1196,1152,1266,1174,24,372,100,890,1,1,24459326,347,30.80,1.60,12,2.93,46.00,886.00,1690,20240124,-16.15,1152,20241112,23.00,1690,-16.15,20240124,1152,23.00,20241112,1690,-16.15,20240124,1152,23.00,20241112,0.44,N,333050,100,24 억,,5649,N,N,0,N,00,N
20241210,141124,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1365,125,2,10.08,653948234,483929,798.52,1250,1410,1250,1612,868,1240,1351.39,0.02,0,6727,1336,1288,1244,1196,1152,1266,1174,24,372,100,890,1,1,24459326,334,29.67,1.54,12,1.98,46.00,886.00,1690,20240124,-19.23,1152,20241112,18.49,1690,-19.23,20240124,1152,18.49,20241112,1690,-19.23,20240124,1152,18.49,20241112,0.44,N,333050,100,24 억,,5649,N,N,0,N,00,N
20241210,131126,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1350,110,2,8.87,602491225,445907,735.78,1250,1410,1250,1612,868,1240,1351.22,0.02,0,5282,1336,1288,1244,1196,1152,1266,1174,24,372,100,890,1,1,24459326,330,29.35,1.52,12,1.82,46.00,886.00,1690,20240124,-20.12,1152,20241112,17.19,1690,-20.12,20240124,1152,17.19,20241112,1690,-20.12,20240124,1152,17.19,20241112,0.44,N,333050,100,24 억,,5649,N,N,0,N,00,N
20241210,121124,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1320,80,2,6.45,514631925,380219,627.39,1250,1410,1250,1612,868,1240,1353.59,0.02,0,7586,1336,1288,1244,1196,1152,1266,1174,24,372,100,890,1,1,24459326,323,28.70,1.49,12,1.55,46.00,886.00,1690,20240124,-21.89,1152,20241112,14.58,1690,-21.89,20240124,1152,14.58,20241112,1690,-21.89,20240124,1152,14.58,20241112,0.44,N,333050,100,24 억,,5649,N,N,0,N,00,N
20241210,111124,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1329,89,2,7.18,168903792,127933,211.10,1250,1349,1250,1612,868,1240,1320.41,0.02,0,5590,1336,1288,1244,1196,1152,1266,1174,24,372,100,890,1,1,24459326,325,28.89,1.50,12,0.52,46.00,886.00,1690,20240124,-21.36,1152,20241112,15.36,1690,-21.36,20240124,1152,15.36,20241112,1690,-21.36,20240124,1152,15.36,20241112,0.44,N,333050,100,24 억,,5649,N,N,0,N,00,N
20241210,101125,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1300,60,2,4.84,159392691,120692,199.15,1250,1349,1250,1612,868,1240,1320.83,0.02,0,6747,1336,1288,1244,1196,1152,1266,1174,24,372,100,890,1,1,24459326,318,28.26,1.47,12,0.49,46.00,886.00,1690,20240124,-23.08,1152,20241112,12.85,1690,-23.08,20240124,1152,12.85,20241112,1690,-23.08,20240124,1152,12.85,20241112,0.44,N,333050,100,24 억,,5649,N,N,0,N,00,N
20241210,091132,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1304,64,2,5.16,14763148,11554,19.07,1250,1304,1250,1612,868,1240,1278.60,0.02,0,-1904,1336,1288,1244,1196,1152,1266,1174,24,372,100,890,1,1,24459326,319,28.35,1.47,12,0.05,46.00,886.00,1690,20240124,-22.84,1152,20241112,13.19,1690,-22.84,20240124,1152,13.19,20241112,1690,-22.84,20240124,1152,13.19,20241112,0.44,N,333050,100,24 억,,5649,N,N,0,N,00,N
20241209,161121,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1240,-74,5,-5.63,75850813,60603,434.84,1265,1292,1200,1708,920,1314,1251.60,0.02,0,1116,1359,1336,1305,1282,1251,1348,1294,24,394,100,940,1,1,24459326,303,26.96,1.40,12,0.25,46.00,886.00,1690,20240124,-26.63,1152,20241112,7.64,1690,-26.63,20240124,1152,7.64,20241112,1690,-26.63,20240124,1152,7.64,20241112,0.44,N,333050,100,24 억,,4488,N,N,0,N,00,N
20241209,151122,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1240,-74,5,-5.63,71603088,57178,410.26,1265,1292,1200,1708,920,1314,1252.28,0.02,0,1757,1359,1336,1305,1282,1251,1348,1294,24,394,100,940,1,1,24459326,303,26.96,1.40,12,0.23,46.00,886.00,1690,20240124,-26.63,1152,20241112,7.64,1690,-26.63,20240124,1152,7.64,20241112,1690,-26.63,20240124,1152,7.64,20241112,0.44,N,333050,100,24 억,,4488,N,N,0,N,00,N
20241209,141122,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1246,-68,5,-5.18,61415501,48985,351.47,1265,1292,1200,1708,920,1314,1253.76,0.02,0,1846,1359,1336,1305,1282,1251,1348,1294,24,394,100,940,1,1,24459326,305,27.09,1.41,12,0.20,46.00,886.00,1690,20240124,-26.27,1152,20241112,8.16,1690,-26.27,20240124,1152,8.16,20241112,1690,-26.27,20240124,1152,8.16,20241112,0.44,N,333050,100,24 억,,4488,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 161122 57 100.00 KOSDAQ N N N N N 1411 171 2 13.79 1065637078 777407 1282.79 1250 1430 1250 1612 868 1240 1370.47 0.02 0 9832 1336 1288 1244 1196 1152 1266 1174 24 372 100 890 1 1 24459326 345 30.67 1.59 12 3.18 46.00 886.00 1690 20240124 -16.51 1152 20241112 22.48 1690 -16.51 20240124 1152 22.48 20241112 1690 -16.51 20240124 1152 22.48 20241112 0.44 N 333050 100 24 억 5649 N N 0 N 00 N
3 20241210 151124 57 100.00 KOSDAQ N N N N N 1417 177 2 14.27 978747321 715596 1180.79 1250 1430 1250 1612 868 1240 1367.78 0.02 0 11738 1336 1288 1244 1196 1152 1266 1174 24 372 100 890 1 1 24459326 347 30.80 1.60 12 2.93 46.00 886.00 1690 20240124 -16.15 1152 20241112 23.00 1690 -16.15 20240124 1152 23.00 20241112 1690 -16.15 20240124 1152 23.00 20241112 0.44 N 333050 100 24 억 5649 N N 0 N 00 N
4 20241210 141124 57 100.00 KOSDAQ N N N N N 1365 125 2 10.08 653948234 483929 798.52 1250 1410 1250 1612 868 1240 1351.39 0.02 0 6727 1336 1288 1244 1196 1152 1266 1174 24 372 100 890 1 1 24459326 334 29.67 1.54 12 1.98 46.00 886.00 1690 20240124 -19.23 1152 20241112 18.49 1690 -19.23 20240124 1152 18.49 20241112 1690 -19.23 20240124 1152 18.49 20241112 0.44 N 333050 100 24 억 5649 N N 0 N 00 N
5 20241210 131126 57 100.00 KOSDAQ N N N N N 1350 110 2 8.87 602491225 445907 735.78 1250 1410 1250 1612 868 1240 1351.22 0.02 0 5282 1336 1288 1244 1196 1152 1266 1174 24 372 100 890 1 1 24459326 330 29.35 1.52 12 1.82 46.00 886.00 1690 20240124 -20.12 1152 20241112 17.19 1690 -20.12 20240124 1152 17.19 20241112 1690 -20.12 20240124 1152 17.19 20241112 0.44 N 333050 100 24 억 5649 N N 0 N 00 N
6 20241210 121124 57 100.00 KOSDAQ N N N N N 1320 80 2 6.45 514631925 380219 627.39 1250 1410 1250 1612 868 1240 1353.59 0.02 0 7586 1336 1288 1244 1196 1152 1266 1174 24 372 100 890 1 1 24459326 323 28.70 1.49 12 1.55 46.00 886.00 1690 20240124 -21.89 1152 20241112 14.58 1690 -21.89 20240124 1152 14.58 20241112 1690 -21.89 20240124 1152 14.58 20241112 0.44 N 333050 100 24 억 5649 N N 0 N 00 N
7 20241210 111124 57 100.00 KOSDAQ N N N N N 1329 89 2 7.18 168903792 127933 211.10 1250 1349 1250 1612 868 1240 1320.41 0.02 0 5590 1336 1288 1244 1196 1152 1266 1174 24 372 100 890 1 1 24459326 325 28.89 1.50 12 0.52 46.00 886.00 1690 20240124 -21.36 1152 20241112 15.36 1690 -21.36 20240124 1152 15.36 20241112 1690 -21.36 20240124 1152 15.36 20241112 0.44 N 333050 100 24 억 5649 N N 0 N 00 N
8 20241210 101125 57 100.00 KOSDAQ N N N N N 1300 60 2 4.84 159392691 120692 199.15 1250 1349 1250 1612 868 1240 1320.83 0.02 0 6747 1336 1288 1244 1196 1152 1266 1174 24 372 100 890 1 1 24459326 318 28.26 1.47 12 0.49 46.00 886.00 1690 20240124 -23.08 1152 20241112 12.85 1690 -23.08 20240124 1152 12.85 20241112 1690 -23.08 20240124 1152 12.85 20241112 0.44 N 333050 100 24 억 5649 N N 0 N 00 N
9 20241210 091132 57 100.00 KOSDAQ N N N N N 1304 64 2 5.16 14763148 11554 19.07 1250 1304 1250 1612 868 1240 1278.60 0.02 0 -1904 1336 1288 1244 1196 1152 1266 1174 24 372 100 890 1 1 24459326 319 28.35 1.47 12 0.05 46.00 886.00 1690 20240124 -22.84 1152 20241112 13.19 1690 -22.84 20240124 1152 13.19 20241112 1690 -22.84 20240124 1152 13.19 20241112 0.44 N 333050 100 24 억 5649 N N 0 N 00 N
10 20241209 161121 57 100.00 KOSDAQ N N N N N 1240 -74 5 -5.63 75850813 60603 434.84 1265 1292 1200 1708 920 1314 1251.60 0.02 0 1116 1359 1336 1305 1282 1251 1348 1294 24 394 100 940 1 1 24459326 303 26.96 1.40 12 0.25 46.00 886.00 1690 20240124 -26.63 1152 20241112 7.64 1690 -26.63 20240124 1152 7.64 20241112 1690 -26.63 20240124 1152 7.64 20241112 0.44 N 333050 100 24 억 4488 N N 0 N 00 N
11 20241209 151122 57 100.00 KOSDAQ N N N N N 1240 -74 5 -5.63 71603088 57178 410.26 1265 1292 1200 1708 920 1314 1252.28 0.02 0 1757 1359 1336 1305 1282 1251 1348 1294 24 394 100 940 1 1 24459326 303 26.96 1.40 12 0.23 46.00 886.00 1690 20240124 -26.63 1152 20241112 7.64 1690 -26.63 20240124 1152 7.64 20241112 1690 -26.63 20240124 1152 7.64 20241112 0.44 N 333050 100 24 억 4488 N N 0 N 00 N
12 20241209 141122 57 100.00 KOSDAQ N N N N N 1246 -68 5 -5.18 61415501 48985 351.47 1265 1292 1200 1708 920 1314 1253.76 0.02 0 1846 1359 1336 1305 1282 1251 1348 1294 24 394 100 940 1 1 24459326 305 27.09 1.41 12 0.20 46.00 886.00 1690 20240124 -26.27 1152 20241112 8.16 1690 -26.27 20240124 1152 8.16 20241112 1690 -26.27 20240124 1152 8.16 20241112 0.44 N 333050 100 24 억 4488 N N 0 N 00 N