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
038530/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
20241210,160436,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,227,14,2,6.57,140986761,642660,59.19,210,228,209,276,150,213,219.38,0.46,0,226527,243,228,219,204,195,223,199,116,63,100,140,1,1,115714347,263,-2.06,0.41,12,0.56,-110.00,552.00,453,20240819,-49.89,209,20241210,8.61,453,-49.89,20240819,209,8.61,20241210,453,-49.89,20240819,209,8.61,20241210,0.00,N,038530,100,115 억,,526852,N,N,0,N,00,N
20241210,150437,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,227,14,2,6.57,117218718,537499,49.51,210,227,209,276,150,213,218.08,0.46,0,213933,243,228,219,204,195,223,199,116,63,100,140,1,1,115714347,263,-2.06,0.41,12,0.46,-110.00,552.00,453,20240819,-49.89,209,20241210,8.61,453,-49.89,20240819,209,8.61,20241210,453,-49.89,20240819,209,8.61,20241210,0.00,N,038530,100,115 억,,526852,N,N,0,N,00,N
20241210,140437,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,223,10,2,4.69,105112540,483521,44.53,210,226,209,276,150,213,217.39,0.46,0,217865,243,228,219,204,195,223,199,116,63,100,140,1,1,115714347,258,-2.03,0.40,12,0.42,-110.00,552.00,453,20240819,-50.77,209,20241210,6.70,453,-50.77,20240819,209,6.70,20241210,453,-50.77,20240819,209,6.70,20241210,0.00,N,038530,100,115 억,,526852,N,N,0,N,00,N
20241210,130436,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,222,9,2,4.23,101534478,467396,43.05,210,226,209,276,150,213,217.23,0.46,0,217866,243,228,219,204,195,223,199,116,63,100,140,1,1,115714347,257,-2.02,0.40,12,0.40,-110.00,552.00,453,20240819,-50.99,209,20241210,6.22,453,-50.99,20240819,209,6.22,20241210,453,-50.99,20240819,209,6.22,20241210,0.00,N,038530,100,115 억,,526852,N,N,0,N,00,N
20241210,120436,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,223,10,2,4.69,97316763,448324,41.29,210,226,209,276,150,213,217.07,0.46,0,217735,243,228,219,204,195,223,199,116,63,100,140,1,1,115714347,258,-2.03,0.40,12,0.39,-110.00,552.00,453,20240819,-50.77,209,20241210,6.70,453,-50.77,20240819,209,6.70,20241210,453,-50.77,20240819,209,6.70,20241210,0.00,N,038530,100,115 억,,526852,N,N,0,N,00,N
20241210,110435,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,220,7,2,3.29,81843868,378615,34.87,210,221,209,276,150,213,216.17,0.46,0,185467,243,228,219,204,195,223,199,116,63,100,140,1,1,115714347,255,-2.00,0.40,12,0.33,-110.00,552.00,453,20240819,-51.43,209,20241210,5.26,453,-51.43,20240819,209,5.26,20241210,453,-51.43,20240819,209,5.26,20241210,0.00,N,038530,100,115 억,,526852,N,N,0,N,00,N
20241210,100436,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,220,7,2,3.29,49771247,231177,21.29,210,221,209,276,150,213,215.29,0.46,0,102594,243,228,219,204,195,223,199,116,63,100,140,1,1,115714347,255,-2.00,0.40,12,0.20,-110.00,552.00,453,20240819,-51.43,209,20241210,5.26,453,-51.43,20240819,209,5.26,20241210,453,-51.43,20240819,209,5.26,20241210,0.00,N,038530,100,115 억,,526852,N,N,0,N,00,N
20241210,090439,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,210,-3,5,-1.41,13056547,62200,5.73,210,213,209,276,150,213,209.91,0.46,0,25393,243,228,219,204,195,223,199,116,63,100,140,1,1,115714347,243,-1.91,0.38,12,0.05,-110.00,552.00,453,20240819,-53.64,209,20241210,0.48,453,-53.64,20240819,209,0.48,20241210,453,-53.64,20240819,209,0.48,20241210,0.00,N,038530,100,115 억,,526852,N,N,0,N,00,N
20241209,160434,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,213,-21,5,-8.97,239514958,1085230,247.02,231,234,210,304,164,234,220.71,0.49,0,-41763,244,239,234,229,224,241,231,116,70,100,150,1,1,115714347,246,-1.94,0.39,12,0.94,-110.00,552.00,453,20240819,-52.98,210,20241209,1.43,453,-52.98,20240819,210,1.43,20241209,453,-52.98,20240819,210,1.43,20241209,0.00,N,038530,100,115 억,,569361,N,N,0,N,00,N
20241209,150437,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,220,-14,5,-5.98,229695671,1039292,236.56,231,234,213,304,164,234,221.01,0.49,0,-39317,244,239,234,229,224,241,231,116,70,100,150,1,1,115714347,255,-2.00,0.40,12,0.90,-110.00,552.00,453,20240819,-51.43,213,20241209,3.29,453,-51.43,20240819,213,3.29,20241209,453,-51.43,20240819,213,3.29,20241209,0.00,N,038530,100,115 억,,569361,N,N,0,N,00,N
20241209,140436,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,219,-15,5,-6.41,187107632,842256,191.71,231,234,217,304,164,234,222.15,0.49,0,-8260,244,239,234,229,224,241,231,116,70,100,150,1,1,115714347,253,-1.99,0.40,12,0.73,-110.00,552.00,453,20240819,-51.66,217,20241209,0.92,453,-51.66,20240819,217,0.92,20241209,453,-51.66,20240819,217,0.92,20241209,0.00,N,038530,100,115 억,,569361,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 160436 57 100.00 KOSDAQ 신저가 유통 N N N N N 227 14 2 6.57 140986761 642660 59.19 210 228 209 276 150 213 219.38 0.46 0 226527 243 228 219 204 195 223 199 116 63 100 140 1 1 115714347 263 -2.06 0.41 12 0.56 -110.00 552.00 453 20240819 -49.89 209 20241210 8.61 453 -49.89 20240819 209 8.61 20241210 453 -49.89 20240819 209 8.61 20241210 0.00 N 038530 100 115 억 526852 N N 0 N 00 N
3 20241210 150437 57 100.00 KOSDAQ 신저가 유통 N N N N N 227 14 2 6.57 117218718 537499 49.51 210 227 209 276 150 213 218.08 0.46 0 213933 243 228 219 204 195 223 199 116 63 100 140 1 1 115714347 263 -2.06 0.41 12 0.46 -110.00 552.00 453 20240819 -49.89 209 20241210 8.61 453 -49.89 20240819 209 8.61 20241210 453 -49.89 20240819 209 8.61 20241210 0.00 N 038530 100 115 억 526852 N N 0 N 00 N
4 20241210 140437 57 100.00 KOSDAQ 신저가 유통 N N N N N 223 10 2 4.69 105112540 483521 44.53 210 226 209 276 150 213 217.39 0.46 0 217865 243 228 219 204 195 223 199 116 63 100 140 1 1 115714347 258 -2.03 0.40 12 0.42 -110.00 552.00 453 20240819 -50.77 209 20241210 6.70 453 -50.77 20240819 209 6.70 20241210 453 -50.77 20240819 209 6.70 20241210 0.00 N 038530 100 115 억 526852 N N 0 N 00 N
5 20241210 130436 57 100.00 KOSDAQ 신저가 유통 N N N N N 222 9 2 4.23 101534478 467396 43.05 210 226 209 276 150 213 217.23 0.46 0 217866 243 228 219 204 195 223 199 116 63 100 140 1 1 115714347 257 -2.02 0.40 12 0.40 -110.00 552.00 453 20240819 -50.99 209 20241210 6.22 453 -50.99 20240819 209 6.22 20241210 453 -50.99 20240819 209 6.22 20241210 0.00 N 038530 100 115 억 526852 N N 0 N 00 N
6 20241210 120436 57 100.00 KOSDAQ 신저가 유통 N N N N N 223 10 2 4.69 97316763 448324 41.29 210 226 209 276 150 213 217.07 0.46 0 217735 243 228 219 204 195 223 199 116 63 100 140 1 1 115714347 258 -2.03 0.40 12 0.39 -110.00 552.00 453 20240819 -50.77 209 20241210 6.70 453 -50.77 20240819 209 6.70 20241210 453 -50.77 20240819 209 6.70 20241210 0.00 N 038530 100 115 억 526852 N N 0 N 00 N
7 20241210 110435 57 100.00 KOSDAQ 신저가 유통 N N N N N 220 7 2 3.29 81843868 378615 34.87 210 221 209 276 150 213 216.17 0.46 0 185467 243 228 219 204 195 223 199 116 63 100 140 1 1 115714347 255 -2.00 0.40 12 0.33 -110.00 552.00 453 20240819 -51.43 209 20241210 5.26 453 -51.43 20240819 209 5.26 20241210 453 -51.43 20240819 209 5.26 20241210 0.00 N 038530 100 115 억 526852 N N 0 N 00 N
8 20241210 100436 57 100.00 KOSDAQ 신저가 유통 N N N N N 220 7 2 3.29 49771247 231177 21.29 210 221 209 276 150 213 215.29 0.46 0 102594 243 228 219 204 195 223 199 116 63 100 140 1 1 115714347 255 -2.00 0.40 12 0.20 -110.00 552.00 453 20240819 -51.43 209 20241210 5.26 453 -51.43 20240819 209 5.26 20241210 453 -51.43 20240819 209 5.26 20241210 0.00 N 038530 100 115 억 526852 N N 0 N 00 N
9 20241210 090439 57 100.00 KOSDAQ 신저가 유통 N N N N N 210 -3 5 -1.41 13056547 62200 5.73 210 213 209 276 150 213 209.91 0.46 0 25393 243 228 219 204 195 223 199 116 63 100 140 1 1 115714347 243 -1.91 0.38 12 0.05 -110.00 552.00 453 20240819 -53.64 209 20241210 0.48 453 -53.64 20240819 209 0.48 20241210 453 -53.64 20240819 209 0.48 20241210 0.00 N 038530 100 115 억 526852 N N 0 N 00 N
10 20241209 160434 57 100.00 KOSDAQ 신저가 유통 N N N N N 213 -21 5 -8.97 239514958 1085230 247.02 231 234 210 304 164 234 220.71 0.49 0 -41763 244 239 234 229 224 241 231 116 70 100 150 1 1 115714347 246 -1.94 0.39 12 0.94 -110.00 552.00 453 20240819 -52.98 210 20241209 1.43 453 -52.98 20240819 210 1.43 20241209 453 -52.98 20240819 210 1.43 20241209 0.00 N 038530 100 115 억 569361 N N 0 N 00 N
11 20241209 150437 57 100.00 KOSDAQ 신저가 유통 N N N N N 220 -14 5 -5.98 229695671 1039292 236.56 231 234 213 304 164 234 221.01 0.49 0 -39317 244 239 234 229 224 241 231 116 70 100 150 1 1 115714347 255 -2.00 0.40 12 0.90 -110.00 552.00 453 20240819 -51.43 213 20241209 3.29 453 -51.43 20240819 213 3.29 20241209 453 -51.43 20240819 213 3.29 20241209 0.00 N 038530 100 115 억 569361 N N 0 N 00 N
12 20241209 140436 57 100.00 KOSDAQ 신저가 유통 N N N N N 219 -15 5 -6.41 187107632 842256 191.71 231 234 217 304 164 234 222.15 0.49 0 -8260 244 239 234 229 224 241 231 116 70 100 150 1 1 115714347 253 -1.99 0.40 12 0.73 -110.00 552.00 453 20240819 -51.66 217 20241209 0.92 453 -51.66 20240819 217 0.92 20241209 453 -51.66 20240819 217 0.92 20241209 0.00 N 038530 100 115 억 569361 N N 0 N 00 N