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
030350/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
20241210,160358,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1350,-135,5,-9.09,6623428671,4496754,31.98,1440,1575,1341,1930,1040,1485,1473.07,0.97,0,7966,1897,1691,1398,1192,899,1794,1295,69,445,500,1000,1,1,13877794,187,-0.65,0.65,12,32.40,-2084.00,2065.00,4762,20231205,-71.65,859,20241206,57.16,4215,-67.97,20240108,859,57.16,20241206,1604,-15.84,20241209,220,513.64,20241022,0.00,N,030350,500,69 억,,135195,N,N,0,N,00,N
20241210,150358,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1370,-115,5,-7.74,6457782505,4374122,31.11,1440,1575,1341,1930,1040,1485,1476.36,0.97,0,3060,1897,1691,1398,1192,899,1794,1295,69,445,500,1000,1,1,13877794,190,-0.66,0.66,12,31.52,-2084.00,2065.00,4762,20231205,-71.23,859,20241206,59.49,4215,-67.50,20240108,859,59.49,20241206,1604,-14.59,20241209,220,522.73,20241022,0.00,N,030350,500,69 억,,135195,N,N,0,N,00,N
20241210,140358,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1360,-125,5,-8.42,6139102018,4141573,29.45,1440,1575,1341,1930,1040,1485,1482.31,0.97,0,5471,1897,1691,1398,1192,899,1794,1295,69,445,500,1000,1,1,13877794,189,-0.65,0.66,12,29.84,-2084.00,2065.00,4762,20231205,-71.44,859,20241206,58.32,4215,-67.73,20240108,859,58.32,20241206,1604,-15.21,20241209,220,518.18,20241022,0.00,N,030350,500,69 억,,135195,N,N,0,N,00,N
20241210,130357,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1429,-56,5,-3.77,5748153274,3860134,27.45,1440,1575,1341,1930,1040,1485,1489.11,0.97,0,721,1897,1691,1398,1192,899,1794,1295,69,445,500,1000,1,1,13877794,198,-0.69,0.69,12,27.82,-2084.00,2065.00,4762,20231205,-69.99,859,20241206,66.36,4215,-66.10,20240108,859,66.36,20241206,1604,-10.91,20241209,220,549.55,20241022,0.00,N,030350,500,69 억,,135195,N,N,0,N,00,N
20241210,120358,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1472,-13,5,-0.88,5294613706,3545627,25.21,1440,1575,1341,1930,1040,1485,1493.28,0.97,0,-1250,1897,1691,1398,1192,899,1794,1295,69,445,500,1000,1,1,13877794,204,-0.71,0.71,12,25.55,-2084.00,2065.00,4762,20231205,-69.09,859,20241206,71.36,4215,-65.08,20240108,859,71.36,20241206,1604,-8.23,20241209,220,569.09,20241022,0.00,N,030350,500,69 억,,135195,N,N,0,N,00,N
20241210,110357,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1500,15,2,1.01,4501964788,3018421,21.46,1440,1575,1341,1930,1040,1485,1491.50,0.97,0,1754,1897,1691,1398,1192,899,1794,1295,69,445,500,1000,1,1,13877794,208,-0.72,0.73,12,21.75,-2084.00,2065.00,4762,20231205,-68.50,859,20241206,74.62,4215,-64.41,20240108,859,74.62,20241206,1604,-6.48,20241209,220,581.82,20241022,0.00,N,030350,500,69 억,,135195,N,N,0,N,00,N
20241210,100357,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1506,21,2,1.41,2904988897,1961360,13.95,1440,1575,1341,1930,1040,1485,1481.11,0.97,0,19328,1897,1691,1398,1192,899,1794,1295,69,445,500,1000,1,1,13877794,209,-0.72,0.73,12,14.13,-2084.00,2065.00,4762,20231205,-68.37,859,20241206,75.32,4215,-64.27,20240108,859,75.32,20241206,1604,-6.11,20241209,220,584.55,20241022,0.00,N,030350,500,69 억,,135195,N,N,0,N,00,N
20241210,090400,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1391,-94,5,-6.33,392647155,276786,1.97,1440,1470,1341,1930,1040,1485,1418.54,0.97,0,22203,1897,1691,1398,1192,899,1794,1295,69,445,500,1000,1,1,13877794,193,-0.67,0.67,12,1.99,-2084.00,2065.00,4762,20231205,-70.79,859,20241206,61.93,4215,-67.00,20240108,859,61.93,20241206,1604,-13.28,20241209,220,532.27,20241022,0.00,N,030350,500,69 억,,135195,N,N,0,N,00,N
20241209,160356,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,1485,241,2,19.37,19827273726,13986998,500.23,1430,1604,1105,1617,871,1244,1417.53,0.97,0,-25069,1500,1371,1115,986,730,1436,1051,69,373,500,840,1,1,13877794,206,-0.71,0.72,12,100.79,-2084.00,2065.00,4762,20231205,-68.82,859,20241206,72.88,4215,-64.77,20240108,859,72.88,20241206,1604,-7.42,20241209,220,575.00,20241022,0.00,N,030350,500,69 억,,134800,N,N,0,N,00,N
20241209,150358,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,1500,256,2,20.58,18735199111,13262135,474.30,1430,1604,1105,1617,871,1244,1412.74,0.97,0,-26368,1500,1371,1115,986,730,1436,1051,69,373,500,840,1,1,13877794,208,-0.72,0.73,12,95.56,-2084.00,2065.00,4762,20231205,-68.50,859,20241206,74.62,4215,-64.41,20240108,859,74.62,20241206,1604,-6.48,20241209,220,581.82,20241022,0.00,N,030350,500,69 억,,134800,N,N,0,N,00,N
20241209,140357,57,100.00,KOSDAQ,신고가,,N,N,N,N, ,N,1543,299,2,24.04,15999806197,11440895,409.17,1430,1604,1105,1617,871,1244,1398.53,0.97,0,-26352,1500,1371,1115,986,730,1436,1051,69,373,500,840,1,1,13877794,214,-0.74,0.75,12,82.44,-2084.00,2065.00,4762,20231205,-67.60,859,20241206,79.63,4215,-63.39,20240108,859,79.63,20241206,1604,-3.80,20241209,220,601.36,20241022,0.00,N,030350,500,69 억,,134800,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 160358 57 100.00 KOSDAQ N N N N N 1350 -135 5 -9.09 6623428671 4496754 31.98 1440 1575 1341 1930 1040 1485 1473.07 0.97 0 7966 1897 1691 1398 1192 899 1794 1295 69 445 500 1000 1 1 13877794 187 -0.65 0.65 12 32.40 -2084.00 2065.00 4762 20231205 -71.65 859 20241206 57.16 4215 -67.97 20240108 859 57.16 20241206 1604 -15.84 20241209 220 513.64 20241022 0.00 N 030350 500 69 억 135195 N N 0 N 00 N
3 20241210 150358 57 100.00 KOSDAQ N N N N N 1370 -115 5 -7.74 6457782505 4374122 31.11 1440 1575 1341 1930 1040 1485 1476.36 0.97 0 3060 1897 1691 1398 1192 899 1794 1295 69 445 500 1000 1 1 13877794 190 -0.66 0.66 12 31.52 -2084.00 2065.00 4762 20231205 -71.23 859 20241206 59.49 4215 -67.50 20240108 859 59.49 20241206 1604 -14.59 20241209 220 522.73 20241022 0.00 N 030350 500 69 억 135195 N N 0 N 00 N
4 20241210 140358 57 100.00 KOSDAQ N N N N N 1360 -125 5 -8.42 6139102018 4141573 29.45 1440 1575 1341 1930 1040 1485 1482.31 0.97 0 5471 1897 1691 1398 1192 899 1794 1295 69 445 500 1000 1 1 13877794 189 -0.65 0.66 12 29.84 -2084.00 2065.00 4762 20231205 -71.44 859 20241206 58.32 4215 -67.73 20240108 859 58.32 20241206 1604 -15.21 20241209 220 518.18 20241022 0.00 N 030350 500 69 억 135195 N N 0 N 00 N
5 20241210 130357 57 100.00 KOSDAQ N N N N N 1429 -56 5 -3.77 5748153274 3860134 27.45 1440 1575 1341 1930 1040 1485 1489.11 0.97 0 721 1897 1691 1398 1192 899 1794 1295 69 445 500 1000 1 1 13877794 198 -0.69 0.69 12 27.82 -2084.00 2065.00 4762 20231205 -69.99 859 20241206 66.36 4215 -66.10 20240108 859 66.36 20241206 1604 -10.91 20241209 220 549.55 20241022 0.00 N 030350 500 69 억 135195 N N 0 N 00 N
6 20241210 120358 57 100.00 KOSDAQ N N N N N 1472 -13 5 -0.88 5294613706 3545627 25.21 1440 1575 1341 1930 1040 1485 1493.28 0.97 0 -1250 1897 1691 1398 1192 899 1794 1295 69 445 500 1000 1 1 13877794 204 -0.71 0.71 12 25.55 -2084.00 2065.00 4762 20231205 -69.09 859 20241206 71.36 4215 -65.08 20240108 859 71.36 20241206 1604 -8.23 20241209 220 569.09 20241022 0.00 N 030350 500 69 억 135195 N N 0 N 00 N
7 20241210 110357 57 100.00 KOSDAQ N N N N N 1500 15 2 1.01 4501964788 3018421 21.46 1440 1575 1341 1930 1040 1485 1491.50 0.97 0 1754 1897 1691 1398 1192 899 1794 1295 69 445 500 1000 1 1 13877794 208 -0.72 0.73 12 21.75 -2084.00 2065.00 4762 20231205 -68.50 859 20241206 74.62 4215 -64.41 20240108 859 74.62 20241206 1604 -6.48 20241209 220 581.82 20241022 0.00 N 030350 500 69 억 135195 N N 0 N 00 N
8 20241210 100357 57 100.00 KOSDAQ N N N N N 1506 21 2 1.41 2904988897 1961360 13.95 1440 1575 1341 1930 1040 1485 1481.11 0.97 0 19328 1897 1691 1398 1192 899 1794 1295 69 445 500 1000 1 1 13877794 209 -0.72 0.73 12 14.13 -2084.00 2065.00 4762 20231205 -68.37 859 20241206 75.32 4215 -64.27 20240108 859 75.32 20241206 1604 -6.11 20241209 220 584.55 20241022 0.00 N 030350 500 69 억 135195 N N 0 N 00 N
9 20241210 090400 57 100.00 KOSDAQ N N N N N 1391 -94 5 -6.33 392647155 276786 1.97 1440 1470 1341 1930 1040 1485 1418.54 0.97 0 22203 1897 1691 1398 1192 899 1794 1295 69 445 500 1000 1 1 13877794 193 -0.67 0.67 12 1.99 -2084.00 2065.00 4762 20231205 -70.79 859 20241206 61.93 4215 -67.00 20240108 859 61.93 20241206 1604 -13.28 20241209 220 532.27 20241022 0.00 N 030350 500 69 억 135195 N N 0 N 00 N
10 20241209 160356 57 100.00 KOSDAQ 신고가 N N N N N 1485 241 2 19.37 19827273726 13986998 500.23 1430 1604 1105 1617 871 1244 1417.53 0.97 0 -25069 1500 1371 1115 986 730 1436 1051 69 373 500 840 1 1 13877794 206 -0.71 0.72 12 100.79 -2084.00 2065.00 4762 20231205 -68.82 859 20241206 72.88 4215 -64.77 20240108 859 72.88 20241206 1604 -7.42 20241209 220 575.00 20241022 0.00 N 030350 500 69 억 134800 N N 0 N 00 N
11 20241209 150358 57 100.00 KOSDAQ 신고가 N N N N N 1500 256 2 20.58 18735199111 13262135 474.30 1430 1604 1105 1617 871 1244 1412.74 0.97 0 -26368 1500 1371 1115 986 730 1436 1051 69 373 500 840 1 1 13877794 208 -0.72 0.73 12 95.56 -2084.00 2065.00 4762 20231205 -68.50 859 20241206 74.62 4215 -64.41 20240108 859 74.62 20241206 1604 -6.48 20241209 220 581.82 20241022 0.00 N 030350 500 69 억 134800 N N 0 N 00 N
12 20241209 140357 57 100.00 KOSDAQ 신고가 N N N N N 1543 299 2 24.04 15999806197 11440895 409.17 1430 1604 1105 1617 871 1244 1398.53 0.97 0 -26352 1500 1371 1115 986 730 1436 1051 69 373 500 840 1 1 13877794 214 -0.74 0.75 12 82.44 -2084.00 2065.00 4762 20231205 -67.60 859 20241206 79.63 4215 -63.39 20240108 859 79.63 20241206 1604 -3.80 20241209 220 601.36 20241022 0.00 N 030350 500 69 억 134800 N N 0 N 00 N