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
031330/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
20241210,160401,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2655,95,2,3.71,510254725,193349,50.57,2570,2660,2570,3325,1795,2560,2639.01,5.58,0,25235,2696,2627,2591,2522,2486,2610,2505,500,765,500,1940,5,1,99995067,2655,8.07,0.69,12,0.19,329.00,3847.00,3900,20240508,-31.92,2555,20241209,3.91,3900,-31.92,20240508,2555,3.91,20241209,3900,-31.92,20240508,2555,3.91,20241209,1.32,N,031330,500,499 억,,5580368,N,N,25,N,00,N
20241210,150400,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2645,85,2,3.32,467005805,177040,46.31,2570,2660,2570,3325,1795,2560,2637.85,5.58,0,19243,2696,2627,2591,2522,2486,2610,2505,500,765,500,1940,5,1,99995067,2645,8.04,0.69,12,0.18,329.00,3847.00,3900,20240508,-32.18,2555,20241209,3.52,3900,-32.18,20240508,2555,3.52,20241209,3900,-32.18,20240508,2555,3.52,20241209,1.32,N,031330,500,499 억,,5580368,N,N,25,N,00,N
20241210,140400,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2655,95,2,3.71,434955170,164936,43.14,2570,2660,2570,3325,1795,2560,2637.11,5.58,0,14728,2696,2627,2591,2522,2486,2610,2505,500,765,500,1940,5,1,99995067,2655,8.07,0.69,12,0.16,329.00,3847.00,3900,20240508,-31.92,2555,20241209,3.91,3900,-31.92,20240508,2555,3.91,20241209,3900,-31.92,20240508,2555,3.91,20241209,1.32,N,031330,500,499 억,,5580368,N,N,25,N,00,N
20241210,130359,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2650,90,2,3.52,408780440,155071,40.56,2570,2660,2570,3325,1795,2560,2636.09,5.58,0,15735,2696,2627,2591,2522,2486,2610,2505,500,765,500,1940,5,1,99995067,2650,8.05,0.69,12,0.16,329.00,3847.00,3900,20240508,-32.05,2555,20241209,3.72,3900,-32.05,20240508,2555,3.72,20241209,3900,-32.05,20240508,2555,3.72,20241209,1.32,N,031330,500,499 억,,5580368,N,N,25,N,00,N
20241210,120400,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2650,90,2,3.52,312646785,118697,31.05,2570,2660,2570,3325,1795,2560,2633.99,5.58,0,15476,2696,2627,2591,2522,2486,2610,2505,500,765,500,1940,5,1,99995067,2650,8.05,0.69,12,0.12,329.00,3847.00,3900,20240508,-32.05,2555,20241209,3.72,3900,-32.05,20240508,2555,3.72,20241209,3900,-32.05,20240508,2555,3.72,20241209,1.32,N,031330,500,499 억,,5580368,N,N,25,N,00,N
20241210,110359,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2650,90,2,3.52,292718300,111174,29.08,2570,2660,2570,3325,1795,2560,2632.97,5.58,0,16427,2696,2627,2591,2522,2486,2610,2505,500,765,500,1940,5,1,99995067,2650,8.05,0.69,12,0.11,329.00,3847.00,3900,20240508,-32.05,2555,20241209,3.72,3900,-32.05,20240508,2555,3.72,20241209,3900,-32.05,20240508,2555,3.72,20241209,1.32,N,031330,500,499 억,,5580368,N,N,25,N,00,N
20241210,100359,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2645,85,2,3.32,148190295,56614,14.81,2570,2645,2570,3325,1795,2560,2617.56,5.58,0,14187,2696,2627,2591,2522,2486,2610,2505,500,765,500,1940,5,1,99995067,2645,8.04,0.69,12,0.06,329.00,3847.00,3900,20240508,-32.18,2555,20241209,3.52,3900,-32.18,20240508,2555,3.52,20241209,3900,-32.18,20240508,2555,3.52,20241209,1.32,N,031330,500,499 억,,5580368,N,N,25,N,00,N
20241210,090402,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2605,45,2,1.76,39284265,15209,3.98,2570,2605,2570,3325,1795,2560,2582.96,5.58,0,7711,2696,2627,2591,2522,2486,2610,2505,500,765,500,1940,5,1,99995067,2605,7.92,0.68,12,0.02,329.00,3847.00,3900,20240508,-33.21,2555,20241209,1.96,3900,-33.21,20240508,2555,1.96,20241209,3900,-33.21,20240508,2555,1.96,20241209,1.32,N,031330,500,499 억,,5580368,N,N,25,N,00,N
20241209,160358,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,2560,-100,5,-3.76,987225625,382156,82.64,2625,2660,2555,3455,1865,2660,2583.36,5.67,0,-91124,2756,2707,2656,2607,2556,2682,2582,500,795,500,2020,5,1,99995067,2560,7.78,0.67,12,0.38,329.00,3847.00,3900,20240508,-34.36,2555,20241209,0.20,3900,-34.36,20240508,2555,0.20,20241209,3900,-34.36,20240508,2555,0.20,20241209,1.33,N,031330,500,499 억,,5666849,N,N,25,N,00,N
20241209,150400,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,2560,-100,5,-3.76,924473880,357636,77.34,2625,2660,2555,3455,1865,2660,2584.96,5.67,0,-88584,2756,2707,2656,2607,2556,2682,2582,500,795,500,2020,5,1,99995067,2560,7.78,0.67,12,0.36,329.00,3847.00,3900,20240508,-34.36,2555,20241209,0.20,3900,-34.36,20240508,2555,0.20,20241209,3900,-34.36,20240508,2555,0.20,20241209,1.33,N,031330,500,499 억,,5666849,N,N,0,N,00,N
20241209,140359,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,2580,-80,5,-3.01,741283355,286249,61.90,2625,2660,2570,3455,1865,2660,2589.65,5.67,0,-57633,2756,2707,2656,2607,2556,2682,2582,500,795,500,2020,5,1,99995067,2580,7.84,0.67,12,0.29,329.00,3847.00,3900,20240508,-33.85,2570,20241209,0.39,3900,-33.85,20240508,2570,0.39,20241209,3900,-33.85,20240508,2570,0.39,20241209,1.33,N,031330,500,499 억,,5666849,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 160401 55 60.00 KOSDAQ 유통 N N N Y 60 N 2655 95 2 3.71 510254725 193349 50.57 2570 2660 2570 3325 1795 2560 2639.01 5.58 0 25235 2696 2627 2591 2522 2486 2610 2505 500 765 500 1940 5 1 99995067 2655 8.07 0.69 12 0.19 329.00 3847.00 3900 20240508 -31.92 2555 20241209 3.91 3900 -31.92 20240508 2555 3.91 20241209 3900 -31.92 20240508 2555 3.91 20241209 1.32 N 031330 500 499 억 5580368 N N 25 N 00 N
3 20241210 150400 55 60.00 KOSDAQ 유통 N N N Y 60 N 2645 85 2 3.32 467005805 177040 46.31 2570 2660 2570 3325 1795 2560 2637.85 5.58 0 19243 2696 2627 2591 2522 2486 2610 2505 500 765 500 1940 5 1 99995067 2645 8.04 0.69 12 0.18 329.00 3847.00 3900 20240508 -32.18 2555 20241209 3.52 3900 -32.18 20240508 2555 3.52 20241209 3900 -32.18 20240508 2555 3.52 20241209 1.32 N 031330 500 499 억 5580368 N N 25 N 00 N
4 20241210 140400 55 60.00 KOSDAQ 유통 N N N Y 60 N 2655 95 2 3.71 434955170 164936 43.14 2570 2660 2570 3325 1795 2560 2637.11 5.58 0 14728 2696 2627 2591 2522 2486 2610 2505 500 765 500 1940 5 1 99995067 2655 8.07 0.69 12 0.16 329.00 3847.00 3900 20240508 -31.92 2555 20241209 3.91 3900 -31.92 20240508 2555 3.91 20241209 3900 -31.92 20240508 2555 3.91 20241209 1.32 N 031330 500 499 억 5580368 N N 25 N 00 N
5 20241210 130359 55 60.00 KOSDAQ 유통 N N N Y 60 N 2650 90 2 3.52 408780440 155071 40.56 2570 2660 2570 3325 1795 2560 2636.09 5.58 0 15735 2696 2627 2591 2522 2486 2610 2505 500 765 500 1940 5 1 99995067 2650 8.05 0.69 12 0.16 329.00 3847.00 3900 20240508 -32.05 2555 20241209 3.72 3900 -32.05 20240508 2555 3.72 20241209 3900 -32.05 20240508 2555 3.72 20241209 1.32 N 031330 500 499 억 5580368 N N 25 N 00 N
6 20241210 120400 55 60.00 KOSDAQ 유통 N N N Y 60 N 2650 90 2 3.52 312646785 118697 31.05 2570 2660 2570 3325 1795 2560 2633.99 5.58 0 15476 2696 2627 2591 2522 2486 2610 2505 500 765 500 1940 5 1 99995067 2650 8.05 0.69 12 0.12 329.00 3847.00 3900 20240508 -32.05 2555 20241209 3.72 3900 -32.05 20240508 2555 3.72 20241209 3900 -32.05 20240508 2555 3.72 20241209 1.32 N 031330 500 499 억 5580368 N N 25 N 00 N
7 20241210 110359 55 60.00 KOSDAQ 유통 N N N Y 60 N 2650 90 2 3.52 292718300 111174 29.08 2570 2660 2570 3325 1795 2560 2632.97 5.58 0 16427 2696 2627 2591 2522 2486 2610 2505 500 765 500 1940 5 1 99995067 2650 8.05 0.69 12 0.11 329.00 3847.00 3900 20240508 -32.05 2555 20241209 3.72 3900 -32.05 20240508 2555 3.72 20241209 3900 -32.05 20240508 2555 3.72 20241209 1.32 N 031330 500 499 억 5580368 N N 25 N 00 N
8 20241210 100359 55 60.00 KOSDAQ 유통 N N N Y 60 N 2645 85 2 3.32 148190295 56614 14.81 2570 2645 2570 3325 1795 2560 2617.56 5.58 0 14187 2696 2627 2591 2522 2486 2610 2505 500 765 500 1940 5 1 99995067 2645 8.04 0.69 12 0.06 329.00 3847.00 3900 20240508 -32.18 2555 20241209 3.52 3900 -32.18 20240508 2555 3.52 20241209 3900 -32.18 20240508 2555 3.52 20241209 1.32 N 031330 500 499 억 5580368 N N 25 N 00 N
9 20241210 090402 55 60.00 KOSDAQ 유통 N N N Y 60 N 2605 45 2 1.76 39284265 15209 3.98 2570 2605 2570 3325 1795 2560 2582.96 5.58 0 7711 2696 2627 2591 2522 2486 2610 2505 500 765 500 1940 5 1 99995067 2605 7.92 0.68 12 0.02 329.00 3847.00 3900 20240508 -33.21 2555 20241209 1.96 3900 -33.21 20240508 2555 1.96 20241209 3900 -33.21 20240508 2555 1.96 20241209 1.32 N 031330 500 499 억 5580368 N N 25 N 00 N
10 20241209 160358 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 2560 -100 5 -3.76 987225625 382156 82.64 2625 2660 2555 3455 1865 2660 2583.36 5.67 0 -91124 2756 2707 2656 2607 2556 2682 2582 500 795 500 2020 5 1 99995067 2560 7.78 0.67 12 0.38 329.00 3847.00 3900 20240508 -34.36 2555 20241209 0.20 3900 -34.36 20240508 2555 0.20 20241209 3900 -34.36 20240508 2555 0.20 20241209 1.33 N 031330 500 499 억 5666849 N N 25 N 00 N
11 20241209 150400 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 2560 -100 5 -3.76 924473880 357636 77.34 2625 2660 2555 3455 1865 2660 2584.96 5.67 0 -88584 2756 2707 2656 2607 2556 2682 2582 500 795 500 2020 5 1 99995067 2560 7.78 0.67 12 0.36 329.00 3847.00 3900 20240508 -34.36 2555 20241209 0.20 3900 -34.36 20240508 2555 0.20 20241209 3900 -34.36 20240508 2555 0.20 20241209 1.33 N 031330 500 499 억 5666849 N N 0 N 00 N
12 20241209 140359 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 2580 -80 5 -3.01 741283355 286249 61.90 2625 2660 2570 3455 1865 2660 2589.65 5.67 0 -57633 2756 2707 2656 2607 2556 2682 2582 500 795 500 2020 5 1 99995067 2580 7.84 0.67 12 0.29 329.00 3847.00 3900 20240508 -33.85 2570 20241209 0.39 3900 -33.85 20240508 2570 0.39 20241209 3900 -33.85 20240508 2570 0.39 20241209 1.33 N 031330 500 499 억 5666849 N N 0 N 00 N