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
033290/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
20241210,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,160,2,8.65,331151094,169209,81.78,1831,2010,1830,2405,1295,1850,1957.05,0.00,0,74986,2030,1940,1895,1805,1760,1917,1782,304,555,500,1140,5,1,56156301,1129,4.06,0.32,12,0.30,495.00,6188.00,11003,20231205,-81.73,1826,20241206,10.08,4905,-59.02,20240202,1826,10.08,20241206,11690,-82.81,20231211,1826,10.08,20241206,1.31,N,033290,500,303 억,,0,N,N,0,N,00,N
20241210,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1997,147,2,7.95,314751317,161022,77.82,1831,2010,1830,2405,1295,1850,1954.71,0.00,0,72324,2030,1940,1895,1805,1760,1917,1782,304,555,500,1140,1,1,56156301,1121,4.03,0.32,12,0.29,495.00,6188.00,11003,20231205,-81.85,1826,20241206,9.36,4905,-59.29,20240202,1826,9.36,20241206,11690,-82.92,20231211,1826,9.36,20241206,1.31,N,033290,500,303 억,,0,N,N,0,N,00,N
20241210,140411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,155,2,8.38,299008591,153152,74.02,1831,2010,1830,2405,1295,1850,1952.36,0.00,0,69487,2030,1940,1895,1805,1760,1917,1782,304,555,500,1140,5,1,56156301,1126,4.05,0.32,12,0.27,495.00,6188.00,11003,20231205,-81.78,1826,20241206,9.80,4905,-59.12,20240202,1826,9.80,20241206,11690,-82.85,20231211,1826,9.80,20241206,1.31,N,033290,500,303 억,,0,N,N,0,N,00,N
20241210,130410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,155,2,8.38,239284336,123239,59.56,1831,2005,1830,2405,1295,1850,1941.63,0.00,0,61694,2030,1940,1895,1805,1760,1917,1782,304,555,500,1140,5,1,56156301,1126,4.05,0.32,12,0.22,495.00,6188.00,11003,20231205,-81.78,1826,20241206,9.80,4905,-59.12,20240202,1826,9.80,20241206,11690,-82.85,20231211,1826,9.80,20241206,1.31,N,033290,500,303 억,,0,N,N,0,N,00,N
20241210,120411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1975,125,2,6.76,176970307,91849,44.39,1831,1982,1830,2405,1295,1850,1926.75,0.00,0,42360,2030,1940,1895,1805,1760,1917,1782,304,555,500,1140,1,1,56156301,1109,3.99,0.32,12,0.16,495.00,6188.00,11003,20231205,-82.05,1826,20241206,8.16,4905,-59.73,20240202,1826,8.16,20241206,11690,-83.11,20231211,1826,8.16,20241206,1.31,N,033290,500,303 억,,0,N,N,0,N,00,N
20241210,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1974,124,2,6.70,156434907,81436,39.36,1831,1982,1830,2405,1295,1850,1920.96,0.00,0,38873,2030,1940,1895,1805,1760,1917,1782,304,555,500,1140,1,1,56156301,1109,3.99,0.32,12,0.15,495.00,6188.00,11003,20231205,-82.06,1826,20241206,8.11,4905,-59.76,20240202,1826,8.11,20241206,11690,-83.11,20231211,1826,8.11,20241206,1.31,N,033290,500,303 억,,0,N,N,0,N,00,N
20241210,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1943,93,2,5.03,110032757,57825,27.95,1831,1947,1830,2405,1295,1850,1902.86,0.00,0,29590,2030,1940,1895,1805,1760,1917,1782,304,555,500,1140,1,1,56156301,1091,3.93,0.31,12,0.10,495.00,6188.00,11003,20231205,-82.34,1826,20241206,6.41,4905,-60.39,20240202,1826,6.41,20241206,11690,-83.38,20231211,1826,6.41,20241206,1.31,N,033290,500,303 억,,0,N,N,0,N,00,N
20241210,090413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1860,10,2,0.54,28645507,15497,7.49,1831,1874,1830,2405,1295,1850,1848.45,0.00,0,10519,2030,1940,1895,1805,1760,1917,1782,304,555,500,1140,1,1,56156301,1045,3.76,0.30,12,0.03,495.00,6188.00,11003,20231205,-83.10,1826,20241206,1.86,4905,-62.08,20240202,1826,1.86,20241206,11690,-84.09,20231211,1826,1.86,20241206,1.31,N,033290,500,303 억,,0,N,N,0,N,00,N
20241209,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1850,-135,5,-6.80,387663185,206347,57.42,1985,1985,1850,2580,1390,1985,1878.01,0.12,0,-71983,2137,2060,1943,1866,1749,2099,1905,304,595,500,1230,1,1,56156301,1039,3.74,0.30,12,0.37,495.00,6188.00,11003,20231205,-83.19,1826,20241206,1.31,4905,-62.28,20240202,1826,1.31,20241206,11690,-84.17,20231211,1826,1.31,20241206,1.33,N,033290,500,303 억,,68123,N,N,0,N,00,N
20241209,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1862,-123,5,-6.20,357172942,189912,52.84,1985,1985,1859,2580,1390,1985,1879.94,0.12,0,-64908,2137,2060,1943,1866,1749,2099,1905,304,595,500,1230,1,1,56156301,1046,3.76,0.30,12,0.34,495.00,6188.00,11003,20231205,-83.08,1826,20241206,1.97,4905,-62.04,20240202,1826,1.97,20241206,11690,-84.07,20231211,1826,1.97,20241206,1.33,N,033290,500,303 억,,68123,N,N,0,N,00,N
20241209,140410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1872,-113,5,-5.69,322523749,171342,47.68,1985,1985,1862,2580,1390,1985,1881.48,0.12,0,-55349,2137,2060,1943,1866,1749,2099,1905,304,595,500,1230,1,1,56156301,1051,3.78,0.30,12,0.31,495.00,6188.00,11003,20231205,-82.99,1826,20241206,2.52,4905,-61.83,20240202,1826,2.52,20241206,11690,-83.99,20231211,1826,2.52,20241206,1.33,N,033290,500,303 억,,68123,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 160411 57 100.00 KOSDAQ 유통 N N N N N 2010 160 2 8.65 331151094 169209 81.78 1831 2010 1830 2405 1295 1850 1957.05 0.00 0 74986 2030 1940 1895 1805 1760 1917 1782 304 555 500 1140 5 1 56156301 1129 4.06 0.32 12 0.30 495.00 6188.00 11003 20231205 -81.73 1826 20241206 10.08 4905 -59.02 20240202 1826 10.08 20241206 11690 -82.81 20231211 1826 10.08 20241206 1.31 N 033290 500 303 억 0 N N 0 N 00 N
3 20241210 150411 57 100.00 KOSDAQ 유통 N N N N N 1997 147 2 7.95 314751317 161022 77.82 1831 2010 1830 2405 1295 1850 1954.71 0.00 0 72324 2030 1940 1895 1805 1760 1917 1782 304 555 500 1140 1 1 56156301 1121 4.03 0.32 12 0.29 495.00 6188.00 11003 20231205 -81.85 1826 20241206 9.36 4905 -59.29 20240202 1826 9.36 20241206 11690 -82.92 20231211 1826 9.36 20241206 1.31 N 033290 500 303 억 0 N N 0 N 00 N
4 20241210 140411 57 100.00 KOSDAQ 유통 N N N N N 2005 155 2 8.38 299008591 153152 74.02 1831 2010 1830 2405 1295 1850 1952.36 0.00 0 69487 2030 1940 1895 1805 1760 1917 1782 304 555 500 1140 5 1 56156301 1126 4.05 0.32 12 0.27 495.00 6188.00 11003 20231205 -81.78 1826 20241206 9.80 4905 -59.12 20240202 1826 9.80 20241206 11690 -82.85 20231211 1826 9.80 20241206 1.31 N 033290 500 303 억 0 N N 0 N 00 N
5 20241210 130410 57 100.00 KOSDAQ 유통 N N N N N 2005 155 2 8.38 239284336 123239 59.56 1831 2005 1830 2405 1295 1850 1941.63 0.00 0 61694 2030 1940 1895 1805 1760 1917 1782 304 555 500 1140 5 1 56156301 1126 4.05 0.32 12 0.22 495.00 6188.00 11003 20231205 -81.78 1826 20241206 9.80 4905 -59.12 20240202 1826 9.80 20241206 11690 -82.85 20231211 1826 9.80 20241206 1.31 N 033290 500 303 억 0 N N 0 N 00 N
6 20241210 120411 57 100.00 KOSDAQ 유통 N N N N N 1975 125 2 6.76 176970307 91849 44.39 1831 1982 1830 2405 1295 1850 1926.75 0.00 0 42360 2030 1940 1895 1805 1760 1917 1782 304 555 500 1140 1 1 56156301 1109 3.99 0.32 12 0.16 495.00 6188.00 11003 20231205 -82.05 1826 20241206 8.16 4905 -59.73 20240202 1826 8.16 20241206 11690 -83.11 20231211 1826 8.16 20241206 1.31 N 033290 500 303 억 0 N N 0 N 00 N
7 20241210 110410 57 100.00 KOSDAQ 유통 N N N N N 1974 124 2 6.70 156434907 81436 39.36 1831 1982 1830 2405 1295 1850 1920.96 0.00 0 38873 2030 1940 1895 1805 1760 1917 1782 304 555 500 1140 1 1 56156301 1109 3.99 0.32 12 0.15 495.00 6188.00 11003 20231205 -82.06 1826 20241206 8.11 4905 -59.76 20240202 1826 8.11 20241206 11690 -83.11 20231211 1826 8.11 20241206 1.31 N 033290 500 303 억 0 N N 0 N 00 N
8 20241210 100410 57 100.00 KOSDAQ 유통 N N N N N 1943 93 2 5.03 110032757 57825 27.95 1831 1947 1830 2405 1295 1850 1902.86 0.00 0 29590 2030 1940 1895 1805 1760 1917 1782 304 555 500 1140 1 1 56156301 1091 3.93 0.31 12 0.10 495.00 6188.00 11003 20231205 -82.34 1826 20241206 6.41 4905 -60.39 20240202 1826 6.41 20241206 11690 -83.38 20231211 1826 6.41 20241206 1.31 N 033290 500 303 억 0 N N 0 N 00 N
9 20241210 090413 57 100.00 KOSDAQ 유통 N N N N N 1860 10 2 0.54 28645507 15497 7.49 1831 1874 1830 2405 1295 1850 1848.45 0.00 0 10519 2030 1940 1895 1805 1760 1917 1782 304 555 500 1140 1 1 56156301 1045 3.76 0.30 12 0.03 495.00 6188.00 11003 20231205 -83.10 1826 20241206 1.86 4905 -62.08 20240202 1826 1.86 20241206 11690 -84.09 20231211 1826 1.86 20241206 1.31 N 033290 500 303 억 0 N N 0 N 00 N
10 20241209 160409 57 100.00 KOSDAQ 유통 N N N N N 1850 -135 5 -6.80 387663185 206347 57.42 1985 1985 1850 2580 1390 1985 1878.01 0.12 0 -71983 2137 2060 1943 1866 1749 2099 1905 304 595 500 1230 1 1 56156301 1039 3.74 0.30 12 0.37 495.00 6188.00 11003 20231205 -83.19 1826 20241206 1.31 4905 -62.28 20240202 1826 1.31 20241206 11690 -84.17 20231211 1826 1.31 20241206 1.33 N 033290 500 303 억 68123 N N 0 N 00 N
11 20241209 150411 57 100.00 KOSDAQ 유통 N N N N N 1862 -123 5 -6.20 357172942 189912 52.84 1985 1985 1859 2580 1390 1985 1879.94 0.12 0 -64908 2137 2060 1943 1866 1749 2099 1905 304 595 500 1230 1 1 56156301 1046 3.76 0.30 12 0.34 495.00 6188.00 11003 20231205 -83.08 1826 20241206 1.97 4905 -62.04 20240202 1826 1.97 20241206 11690 -84.07 20231211 1826 1.97 20241206 1.33 N 033290 500 303 억 68123 N N 0 N 00 N
12 20241209 140410 57 100.00 KOSDAQ 유통 N N N N N 1872 -113 5 -5.69 322523749 171342 47.68 1985 1985 1862 2580 1390 1985 1881.48 0.12 0 -55349 2137 2060 1943 1866 1749 2099 1905 304 595 500 1230 1 1 56156301 1051 3.78 0.30 12 0.31 495.00 6188.00 11003 20231205 -82.99 1826 20241206 2.52 4905 -61.83 20240202 1826 2.52 20241206 11690 -83.99 20231211 1826 2.52 20241206 1.33 N 033290 500 303 억 68123 N N 0 N 00 N