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
035080/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
20241210,160418,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12950,660,2,5.37,309021750,24353,41.44,12230,13000,12230,15970,8610,12290,12689.28,4.07,0,6735,13650,12970,12620,11940,11590,12795,11765,418,3680,2500,8840,10,1,14527584,1881,-12.55,0.33,12,0.17,-1032.00,38861.00,18900,20240311,-31.48,10420,20240806,24.28,18900,-31.48,20240311,10420,24.28,20240806,18900,-31.48,20240311,10420,24.28,20240806,2.31,N,035080,2500,417 억,,591111,N,N,36,N,00,N
20241210,150419,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12900,610,2,4.96,283848100,22405,38.12,12230,13000,12230,15970,8610,12290,12668.98,4.07,0,6366,13650,12970,12620,11940,11590,12795,11765,418,3680,2500,8840,10,1,14527584,1874,-12.50,0.33,12,0.15,-1032.00,38861.00,18900,20240311,-31.75,10420,20240806,23.80,18900,-31.75,20240311,10420,23.80,20240806,18900,-31.75,20240311,10420,23.80,20240806,2.31,N,035080,2500,417 억,,591111,N,N,100,N,00,N
20241210,140418,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12990,700,2,5.70,266412250,21058,35.83,12230,13000,12230,15970,8610,12290,12651.37,4.07,0,6560,13650,12970,12620,11940,11590,12795,11765,418,3680,2500,8840,10,1,14527584,1887,-12.59,0.33,12,0.14,-1032.00,38861.00,18900,20240311,-31.27,10420,20240806,24.66,18900,-31.27,20240311,10420,24.66,20240806,18900,-31.27,20240311,10420,24.66,20240806,2.31,N,035080,2500,417 억,,591111,N,N,100,N,00,N
20241210,130417,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12840,550,2,4.48,232112550,18394,31.30,12230,12960,12230,15970,8610,12290,12618.95,4.07,0,5601,13650,12970,12620,11940,11590,12795,11765,418,3680,2500,8840,10,1,14527584,1865,-12.44,0.33,12,0.13,-1032.00,38861.00,18900,20240311,-32.06,10420,20240806,23.22,18900,-32.06,20240311,10420,23.22,20240806,18900,-32.06,20240311,10420,23.22,20240806,2.31,N,035080,2500,417 억,,591111,N,N,100,N,00,N
20241210,120418,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12830,540,2,4.39,199905890,15885,27.03,12230,12960,12230,15970,8610,12290,12584.59,4.07,0,5630,13650,12970,12620,11940,11590,12795,11765,418,3680,2500,8840,10,1,14527584,1864,-12.43,0.33,12,0.11,-1032.00,38861.00,18900,20240311,-32.12,10420,20240806,23.13,18900,-32.12,20240311,10420,23.13,20240806,18900,-32.12,20240311,10420,23.13,20240806,2.31,N,035080,2500,417 억,,591111,N,N,100,N,00,N
20241210,110417,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12700,410,2,3.34,161097520,12859,21.88,12230,12820,12230,15970,8610,12290,12528.02,4.07,0,4798,13650,12970,12620,11940,11590,12795,11765,418,3680,2500,8840,10,1,14527584,1845,-12.31,0.33,12,0.09,-1032.00,38861.00,18900,20240311,-32.80,10420,20240806,21.88,18900,-32.80,20240311,10420,21.88,20240806,18900,-32.80,20240311,10420,21.88,20240806,2.31,N,035080,2500,417 억,,591111,N,N,100,N,00,N
20241210,100417,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12630,340,2,2.77,120516680,9673,16.46,12230,12690,12230,15970,8610,12290,12459.10,4.07,0,3996,13650,12970,12620,11940,11590,12795,11765,418,3680,2500,8840,10,1,14527584,1835,-12.24,0.33,12,0.07,-1032.00,38861.00,18900,20240311,-33.17,10420,20240806,21.21,18900,-33.17,20240311,10420,21.21,20240806,18900,-33.17,20240311,10420,21.21,20240806,2.31,N,035080,2500,417 억,,591111,N,N,100,N,00,N
20241210,090420,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12450,160,2,1.30,33572080,2741,4.66,12230,12530,12230,15970,8610,12290,12248.10,4.07,0,804,13650,12970,12620,11940,11590,12795,11765,418,3680,2500,8840,10,1,14527584,1809,-12.06,0.32,12,0.02,-1032.00,38861.00,18900,20240311,-34.13,10420,20240806,19.48,18900,-34.13,20240311,10420,19.48,20240806,18900,-34.13,20240311,10420,19.48,20240806,2.31,N,035080,2500,417 억,,591111,N,N,100,N,00,N
20241209,160416,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12290,-640,5,-4.95,733054110,58199,60.74,12700,13300,12270,16800,9060,12930,12596.15,4.14,-120759,-10859,14523,13726,13143,12346,11763,13435,12055,418,3870,2500,9300,10,1,14527584,1785,-11.91,0.32,12,0.40,-1032.00,38861.00,18900,20240311,-34.97,10420,20240806,17.95,18900,-34.97,20240311,10420,17.95,20240806,18900,-34.97,20240311,10420,17.95,20240806,2.37,N,035080,2500,417 억,,601939,N,N,100,N,00,N
20241209,150418,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12330,-600,5,-4.64,677877430,53714,56.06,12700,13300,12280,16800,9060,12930,12620.11,4.14,-120759,-10414,14523,13726,13143,12346,11763,13435,12055,418,3870,2500,9300,10,1,14527584,1791,-11.95,0.32,12,0.37,-1032.00,38861.00,18900,20240311,-34.76,10420,20240806,18.33,18900,-34.76,20240311,10420,18.33,20240806,18900,-34.76,20240311,10420,18.33,20240806,2.37,N,035080,2500,417 억,,601939,N,N,84,N,00,N
20241209,140417,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12350,-580,5,-4.49,583424510,46057,48.07,12700,13300,12340,16800,9060,12930,12667.43,4.14,-120759,-12105,14523,13726,13143,12346,11763,13435,12055,418,3870,2500,9300,10,1,14527584,1794,-11.97,0.32,12,0.32,-1032.00,38861.00,18900,20240311,-34.66,10420,20240806,18.52,18900,-34.66,20240311,10420,18.52,20240806,18900,-34.66,20240311,10420,18.52,20240806,2.37,N,035080,2500,417 억,,601939,N,N,84,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 160418 55 60.00 KOSDAQ 유통 N N N Y 60 N 12950 660 2 5.37 309021750 24353 41.44 12230 13000 12230 15970 8610 12290 12689.28 4.07 0 6735 13650 12970 12620 11940 11590 12795 11765 418 3680 2500 8840 10 1 14527584 1881 -12.55 0.33 12 0.17 -1032.00 38861.00 18900 20240311 -31.48 10420 20240806 24.28 18900 -31.48 20240311 10420 24.28 20240806 18900 -31.48 20240311 10420 24.28 20240806 2.31 N 035080 2500 417 억 591111 N N 36 N 00 N
3 20241210 150419 55 60.00 KOSDAQ 유통 N N N Y 60 N 12900 610 2 4.96 283848100 22405 38.12 12230 13000 12230 15970 8610 12290 12668.98 4.07 0 6366 13650 12970 12620 11940 11590 12795 11765 418 3680 2500 8840 10 1 14527584 1874 -12.50 0.33 12 0.15 -1032.00 38861.00 18900 20240311 -31.75 10420 20240806 23.80 18900 -31.75 20240311 10420 23.80 20240806 18900 -31.75 20240311 10420 23.80 20240806 2.31 N 035080 2500 417 억 591111 N N 100 N 00 N
4 20241210 140418 55 60.00 KOSDAQ 유통 N N N Y 60 N 12990 700 2 5.70 266412250 21058 35.83 12230 13000 12230 15970 8610 12290 12651.37 4.07 0 6560 13650 12970 12620 11940 11590 12795 11765 418 3680 2500 8840 10 1 14527584 1887 -12.59 0.33 12 0.14 -1032.00 38861.00 18900 20240311 -31.27 10420 20240806 24.66 18900 -31.27 20240311 10420 24.66 20240806 18900 -31.27 20240311 10420 24.66 20240806 2.31 N 035080 2500 417 억 591111 N N 100 N 00 N
5 20241210 130417 55 60.00 KOSDAQ 유통 N N N Y 60 N 12840 550 2 4.48 232112550 18394 31.30 12230 12960 12230 15970 8610 12290 12618.95 4.07 0 5601 13650 12970 12620 11940 11590 12795 11765 418 3680 2500 8840 10 1 14527584 1865 -12.44 0.33 12 0.13 -1032.00 38861.00 18900 20240311 -32.06 10420 20240806 23.22 18900 -32.06 20240311 10420 23.22 20240806 18900 -32.06 20240311 10420 23.22 20240806 2.31 N 035080 2500 417 억 591111 N N 100 N 00 N
6 20241210 120418 55 60.00 KOSDAQ 유통 N N N Y 60 N 12830 540 2 4.39 199905890 15885 27.03 12230 12960 12230 15970 8610 12290 12584.59 4.07 0 5630 13650 12970 12620 11940 11590 12795 11765 418 3680 2500 8840 10 1 14527584 1864 -12.43 0.33 12 0.11 -1032.00 38861.00 18900 20240311 -32.12 10420 20240806 23.13 18900 -32.12 20240311 10420 23.13 20240806 18900 -32.12 20240311 10420 23.13 20240806 2.31 N 035080 2500 417 억 591111 N N 100 N 00 N
7 20241210 110417 55 60.00 KOSDAQ 유통 N N N Y 60 N 12700 410 2 3.34 161097520 12859 21.88 12230 12820 12230 15970 8610 12290 12528.02 4.07 0 4798 13650 12970 12620 11940 11590 12795 11765 418 3680 2500 8840 10 1 14527584 1845 -12.31 0.33 12 0.09 -1032.00 38861.00 18900 20240311 -32.80 10420 20240806 21.88 18900 -32.80 20240311 10420 21.88 20240806 18900 -32.80 20240311 10420 21.88 20240806 2.31 N 035080 2500 417 억 591111 N N 100 N 00 N
8 20241210 100417 55 60.00 KOSDAQ 유통 N N N Y 60 N 12630 340 2 2.77 120516680 9673 16.46 12230 12690 12230 15970 8610 12290 12459.10 4.07 0 3996 13650 12970 12620 11940 11590 12795 11765 418 3680 2500 8840 10 1 14527584 1835 -12.24 0.33 12 0.07 -1032.00 38861.00 18900 20240311 -33.17 10420 20240806 21.21 18900 -33.17 20240311 10420 21.21 20240806 18900 -33.17 20240311 10420 21.21 20240806 2.31 N 035080 2500 417 억 591111 N N 100 N 00 N
9 20241210 090420 55 60.00 KOSDAQ 유통 N N N Y 60 N 12450 160 2 1.30 33572080 2741 4.66 12230 12530 12230 15970 8610 12290 12248.10 4.07 0 804 13650 12970 12620 11940 11590 12795 11765 418 3680 2500 8840 10 1 14527584 1809 -12.06 0.32 12 0.02 -1032.00 38861.00 18900 20240311 -34.13 10420 20240806 19.48 18900 -34.13 20240311 10420 19.48 20240806 18900 -34.13 20240311 10420 19.48 20240806 2.31 N 035080 2500 417 억 591111 N N 100 N 00 N
10 20241209 160416 55 60.00 KOSDAQ 유통 N N N Y 60 N 12290 -640 5 -4.95 733054110 58199 60.74 12700 13300 12270 16800 9060 12930 12596.15 4.14 -120759 -10859 14523 13726 13143 12346 11763 13435 12055 418 3870 2500 9300 10 1 14527584 1785 -11.91 0.32 12 0.40 -1032.00 38861.00 18900 20240311 -34.97 10420 20240806 17.95 18900 -34.97 20240311 10420 17.95 20240806 18900 -34.97 20240311 10420 17.95 20240806 2.37 N 035080 2500 417 억 601939 N N 100 N 00 N
11 20241209 150418 55 60.00 KOSDAQ 유통 N N N Y 60 N 12330 -600 5 -4.64 677877430 53714 56.06 12700 13300 12280 16800 9060 12930 12620.11 4.14 -120759 -10414 14523 13726 13143 12346 11763 13435 12055 418 3870 2500 9300 10 1 14527584 1791 -11.95 0.32 12 0.37 -1032.00 38861.00 18900 20240311 -34.76 10420 20240806 18.33 18900 -34.76 20240311 10420 18.33 20240806 18900 -34.76 20240311 10420 18.33 20240806 2.37 N 035080 2500 417 억 601939 N N 84 N 00 N
12 20241209 140417 55 60.00 KOSDAQ 유통 N N N Y 60 N 12350 -580 5 -4.49 583424510 46057 48.07 12700 13300 12340 16800 9060 12930 12667.43 4.14 -120759 -12105 14523 13726 13143 12346 11763 13435 12055 418 3870 2500 9300 10 1 14527584 1794 -11.97 0.32 12 0.32 -1032.00 38861.00 18900 20240311 -34.66 10420 20240806 18.52 18900 -34.66 20240311 10420 18.52 20240806 18900 -34.66 20240311 10420 18.52 20240806 2.37 N 035080 2500 417 억 601939 N N 84 N 00 N