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
032280/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
20241210,160403,57,100.00,KOSDAQ,신고가,운송,N,N,N,N, ,N,2650,420,2,18.83,9041952230,3572765,119.02,2420,2745,2215,2895,1565,2230,2530.80,0.12,0,38330,2570,2399,2059,1888,1548,2485,1974,162,665,1000,1600,5,1,16213590,430,15.23,0.68,12,22.04,174.00,3919.00,2745,20241210,-3.46,1442,20241023,83.77,2745,-3.46,20241210,1442,83.77,20241023,2745,-3.46,20241210,1442,83.77,20241023,0.00,N,032280,1000,162 억,,19033,N,N,0,N,00,N
20241210,150403,57,100.00,KOSDAQ,신고가,운송,N,N,N,N, ,N,2645,415,2,18.61,8643840785,3424504,114.08,2420,2745,2215,2895,1565,2230,2524.11,0.12,0,49880,2570,2399,2059,1888,1548,2485,1974,162,665,1000,1600,5,1,16213590,429,15.20,0.67,12,21.12,174.00,3919.00,2745,20241210,-3.64,1442,20241023,83.43,2745,-3.64,20241210,1442,83.43,20241023,2745,-3.64,20241210,1442,83.43,20241023,0.00,N,032280,1000,162 억,,19033,N,N,0,N,00,N
20241210,140402,57,100.00,KOSDAQ,신고가,운송,N,N,N,N, ,N,2555,325,2,14.57,8128555315,3226699,107.49,2420,2745,2215,2895,1565,2230,2519.16,0.12,0,28361,2570,2399,2059,1888,1548,2485,1974,162,665,1000,1600,5,1,16213590,414,14.68,0.65,12,19.90,174.00,3919.00,2745,20241210,-6.92,1442,20241023,77.18,2745,-6.92,20241210,1442,77.18,20241023,2745,-6.92,20241210,1442,77.18,20241023,0.00,N,032280,1000,162 억,,19033,N,N,0,N,00,N
20241210,130402,57,100.00,KOSDAQ,신고가,운송,N,N,N,N, ,N,2380,150,2,6.73,7860421565,3120151,103.94,2420,2745,2215,2895,1565,2230,2519.24,0.12,0,34929,2570,2399,2059,1888,1548,2485,1974,162,665,1000,1600,5,1,16213590,386,13.68,0.61,12,19.24,174.00,3919.00,2745,20241210,-13.30,1442,20241023,65.05,2745,-13.30,20241210,1442,65.05,20241023,2745,-13.30,20241210,1442,65.05,20241023,0.00,N,032280,1000,162 억,,19033,N,N,0,N,00,N
20241210,120402,57,100.00,KOSDAQ,신고가,운송,N,N,N,N, ,N,2570,340,2,15.25,6934335610,2735171,91.11,2420,2745,2215,2895,1565,2230,2535.25,0.12,0,22281,2570,2399,2059,1888,1548,2485,1974,162,665,1000,1600,5,1,16213590,417,14.77,0.66,12,16.87,174.00,3919.00,2745,20241210,-6.38,1442,20241023,78.22,2745,-6.38,20241210,1442,78.22,20241023,2745,-6.38,20241210,1442,78.22,20241023,0.00,N,032280,1000,162 억,,19033,N,N,0,N,00,N
20241210,110402,57,100.00,KOSDAQ,신고가,운송,N,N,N,N, ,N,2590,360,2,16.14,5976466445,2370866,78.98,2420,2705,2215,2895,1565,2230,2520.79,0.12,0,28081,2570,2399,2059,1888,1548,2485,1974,162,665,1000,1600,5,1,16213590,420,14.89,0.66,12,14.62,174.00,3919.00,2705,20241210,-4.25,1442,20241023,79.61,2705,-4.25,20241210,1442,79.61,20241023,2705,-4.25,20241210,1442,79.61,20241023,0.00,N,032280,1000,162 억,,19033,N,N,0,N,00,N
20241210,100402,57,100.00,KOSDAQ,신고가,운송,N,N,N,N, ,N,2670,440,2,19.73,4855997355,1935076,64.46,2420,2705,2215,2895,1565,2230,2509.46,0.12,0,2114,2570,2399,2059,1888,1548,2485,1974,162,665,1000,1600,5,1,16213590,433,15.34,0.68,12,11.93,174.00,3919.00,2705,20241210,-1.29,1442,20241023,85.16,2705,-1.29,20241210,1442,85.16,20241023,2705,-1.29,20241210,1442,85.16,20241023,0.00,N,032280,1000,162 억,,19033,N,N,0,N,00,N
20241210,090405,57,100.00,KOSDAQ,신고가,운송,N,N,N,N, ,N,2470,240,2,10.76,1335459165,540902,18.02,2420,2520,2400,2895,1565,2230,2468.95,0.12,0,-2011,2570,2399,2059,1888,1548,2485,1974,162,665,1000,1600,5,1,16213590,400,14.20,0.63,12,3.34,174.00,3919.00,2520,20241210,-1.98,1442,20241023,71.29,2520,-1.98,20241210,1442,71.29,20241023,2520,-1.98,20241210,1442,71.29,20241023,0.00,N,032280,1000,162 억,,19033,N,N,0,N,00,N
20241209,160400,57,100.00,KOSDAQ,신고가,운송,N,N,N,N, ,N,2230,511,1,29.73,6126710355,2997516,2133.84,1719,2230,1719,2230,1204,1719,2043.88,0.15,0,-7855,1837,1777,1685,1625,1533,1808,1656,162,511,1000,1230,5,1,16213590,362,12.82,0.57,12,18.49,174.00,3919.00,2230,20241209,0.00,1442,20241023,54.65,2230,0.00,20241209,1442,54.65,20241023,2230,0.00,20241209,1442,54.65,20241023,0.00,N,032280,1000,162 억,,24766,N,N,0,N,00,N
20241209,150403,57,100.00,KOSDAQ,신고가,운송,N,N,N,N, ,N,2230,511,1,29.73,5952461760,2919214,2078.10,1719,2230,1719,2230,1204,1719,2039.06,0.15,0,-4523,1837,1777,1685,1625,1533,1808,1656,162,511,1000,1230,5,1,16213590,362,12.82,0.57,12,18.00,174.00,3919.00,2230,20241209,0.00,1442,20241023,54.65,2230,0.00,20241209,1442,54.65,20241023,2230,0.00,20241209,1442,54.65,20241023,0.00,N,032280,1000,162 억,,24766,N,N,0,N,00,N
20241209,140402,57,100.00,KOSDAQ,신고가,운송,N,N,N,N, ,N,2145,426,2,24.78,5044659335,2508872,1785.99,1719,2215,1719,2230,1204,1719,2010.73,0.15,0,-2770,1837,1777,1685,1625,1533,1808,1656,162,511,1000,1230,5,1,16213590,348,12.33,0.55,12,15.47,174.00,3919.00,2215,20241209,-3.16,1442,20241023,48.75,2215,-3.16,20241209,1442,48.75,20241023,2215,-3.16,20241209,1442,48.75,20241023,0.00,N,032280,1000,162 억,,24766,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 160403 57 100.00 KOSDAQ 신고가 운송 N N N N N 2650 420 2 18.83 9041952230 3572765 119.02 2420 2745 2215 2895 1565 2230 2530.80 0.12 0 38330 2570 2399 2059 1888 1548 2485 1974 162 665 1000 1600 5 1 16213590 430 15.23 0.68 12 22.04 174.00 3919.00 2745 20241210 -3.46 1442 20241023 83.77 2745 -3.46 20241210 1442 83.77 20241023 2745 -3.46 20241210 1442 83.77 20241023 0.00 N 032280 1000 162 억 19033 N N 0 N 00 N
3 20241210 150403 57 100.00 KOSDAQ 신고가 운송 N N N N N 2645 415 2 18.61 8643840785 3424504 114.08 2420 2745 2215 2895 1565 2230 2524.11 0.12 0 49880 2570 2399 2059 1888 1548 2485 1974 162 665 1000 1600 5 1 16213590 429 15.20 0.67 12 21.12 174.00 3919.00 2745 20241210 -3.64 1442 20241023 83.43 2745 -3.64 20241210 1442 83.43 20241023 2745 -3.64 20241210 1442 83.43 20241023 0.00 N 032280 1000 162 억 19033 N N 0 N 00 N
4 20241210 140402 57 100.00 KOSDAQ 신고가 운송 N N N N N 2555 325 2 14.57 8128555315 3226699 107.49 2420 2745 2215 2895 1565 2230 2519.16 0.12 0 28361 2570 2399 2059 1888 1548 2485 1974 162 665 1000 1600 5 1 16213590 414 14.68 0.65 12 19.90 174.00 3919.00 2745 20241210 -6.92 1442 20241023 77.18 2745 -6.92 20241210 1442 77.18 20241023 2745 -6.92 20241210 1442 77.18 20241023 0.00 N 032280 1000 162 억 19033 N N 0 N 00 N
5 20241210 130402 57 100.00 KOSDAQ 신고가 운송 N N N N N 2380 150 2 6.73 7860421565 3120151 103.94 2420 2745 2215 2895 1565 2230 2519.24 0.12 0 34929 2570 2399 2059 1888 1548 2485 1974 162 665 1000 1600 5 1 16213590 386 13.68 0.61 12 19.24 174.00 3919.00 2745 20241210 -13.30 1442 20241023 65.05 2745 -13.30 20241210 1442 65.05 20241023 2745 -13.30 20241210 1442 65.05 20241023 0.00 N 032280 1000 162 억 19033 N N 0 N 00 N
6 20241210 120402 57 100.00 KOSDAQ 신고가 운송 N N N N N 2570 340 2 15.25 6934335610 2735171 91.11 2420 2745 2215 2895 1565 2230 2535.25 0.12 0 22281 2570 2399 2059 1888 1548 2485 1974 162 665 1000 1600 5 1 16213590 417 14.77 0.66 12 16.87 174.00 3919.00 2745 20241210 -6.38 1442 20241023 78.22 2745 -6.38 20241210 1442 78.22 20241023 2745 -6.38 20241210 1442 78.22 20241023 0.00 N 032280 1000 162 억 19033 N N 0 N 00 N
7 20241210 110402 57 100.00 KOSDAQ 신고가 운송 N N N N N 2590 360 2 16.14 5976466445 2370866 78.98 2420 2705 2215 2895 1565 2230 2520.79 0.12 0 28081 2570 2399 2059 1888 1548 2485 1974 162 665 1000 1600 5 1 16213590 420 14.89 0.66 12 14.62 174.00 3919.00 2705 20241210 -4.25 1442 20241023 79.61 2705 -4.25 20241210 1442 79.61 20241023 2705 -4.25 20241210 1442 79.61 20241023 0.00 N 032280 1000 162 억 19033 N N 0 N 00 N
8 20241210 100402 57 100.00 KOSDAQ 신고가 운송 N N N N N 2670 440 2 19.73 4855997355 1935076 64.46 2420 2705 2215 2895 1565 2230 2509.46 0.12 0 2114 2570 2399 2059 1888 1548 2485 1974 162 665 1000 1600 5 1 16213590 433 15.34 0.68 12 11.93 174.00 3919.00 2705 20241210 -1.29 1442 20241023 85.16 2705 -1.29 20241210 1442 85.16 20241023 2705 -1.29 20241210 1442 85.16 20241023 0.00 N 032280 1000 162 억 19033 N N 0 N 00 N
9 20241210 090405 57 100.00 KOSDAQ 신고가 운송 N N N N N 2470 240 2 10.76 1335459165 540902 18.02 2420 2520 2400 2895 1565 2230 2468.95 0.12 0 -2011 2570 2399 2059 1888 1548 2485 1974 162 665 1000 1600 5 1 16213590 400 14.20 0.63 12 3.34 174.00 3919.00 2520 20241210 -1.98 1442 20241023 71.29 2520 -1.98 20241210 1442 71.29 20241023 2520 -1.98 20241210 1442 71.29 20241023 0.00 N 032280 1000 162 억 19033 N N 0 N 00 N
10 20241209 160400 57 100.00 KOSDAQ 신고가 운송 N N N N N 2230 511 1 29.73 6126710355 2997516 2133.84 1719 2230 1719 2230 1204 1719 2043.88 0.15 0 -7855 1837 1777 1685 1625 1533 1808 1656 162 511 1000 1230 5 1 16213590 362 12.82 0.57 12 18.49 174.00 3919.00 2230 20241209 0.00 1442 20241023 54.65 2230 0.00 20241209 1442 54.65 20241023 2230 0.00 20241209 1442 54.65 20241023 0.00 N 032280 1000 162 억 24766 N N 0 N 00 N
11 20241209 150403 57 100.00 KOSDAQ 신고가 운송 N N N N N 2230 511 1 29.73 5952461760 2919214 2078.10 1719 2230 1719 2230 1204 1719 2039.06 0.15 0 -4523 1837 1777 1685 1625 1533 1808 1656 162 511 1000 1230 5 1 16213590 362 12.82 0.57 12 18.00 174.00 3919.00 2230 20241209 0.00 1442 20241023 54.65 2230 0.00 20241209 1442 54.65 20241023 2230 0.00 20241209 1442 54.65 20241023 0.00 N 032280 1000 162 억 24766 N N 0 N 00 N
12 20241209 140402 57 100.00 KOSDAQ 신고가 운송 N N N N N 2145 426 2 24.78 5044659335 2508872 1785.99 1719 2215 1719 2230 1204 1719 2010.73 0.15 0 -2770 1837 1777 1685 1625 1533 1808 1656 162 511 1000 1230 5 1 16213590 348 12.33 0.55 12 15.47 174.00 3919.00 2215 20241209 -3.16 1442 20241023 48.75 2215 -3.16 20241209 1442 48.75 20241023 2215 -3.16 20241209 1442 48.75 20241023 0.00 N 032280 1000 162 억 24766 N N 0 N 00 N