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
058630/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
20241210,160539,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5500,420,2,8.27,2087481770,389463,173.65,5030,5590,5000,6600,3560,5080,5359.60,10.58,0,35306,5360,5220,5140,5000,4920,5180,4960,98,1520,500,3860,10,1,19543877,1075,4.92,0.92,12,1.99,1119.00,5978.00,7300,20241010,-24.66,4850,20240805,13.40,7300,-24.66,20241010,4850,13.40,20240805,7300,-24.66,20241010,4850,13.40,20240805,3.54,N,058630,500,97 억,,2066768,N,N,67,N,00,N
20241210,150541,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5470,390,2,7.68,1976821600,369278,164.65,5030,5590,5000,6600,3560,5080,5353.21,10.58,0,34139,5360,5220,5140,5000,4920,5180,4960,98,1520,500,3860,10,1,19543877,1069,4.89,0.92,12,1.89,1119.00,5978.00,7300,20241010,-25.07,4850,20240805,12.78,7300,-25.07,20241010,4850,12.78,20240805,7300,-25.07,20241010,4850,12.78,20240805,3.54,N,058630,500,97 억,,2066768,N,N,163,N,00,N
20241210,140541,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5500,420,2,8.27,1866108510,349069,155.64,5030,5590,5000,6600,3560,5080,5345.96,10.58,0,26912,5360,5220,5140,5000,4920,5180,4960,98,1520,500,3860,10,1,19543877,1075,4.92,0.92,12,1.79,1119.00,5978.00,7300,20241010,-24.66,4850,20240805,13.40,7300,-24.66,20241010,4850,13.40,20240805,7300,-24.66,20241010,4850,13.40,20240805,3.54,N,058630,500,97 억,,2066768,N,N,163,N,00,N
20241210,130539,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5450,370,2,7.28,1722042850,322743,143.90,5030,5590,5000,6600,3560,5080,5335.65,10.58,0,27799,5360,5220,5140,5000,4920,5180,4960,98,1520,500,3860,10,1,19543877,1065,4.87,0.91,12,1.65,1119.00,5978.00,7300,20241010,-25.34,4850,20240805,12.37,7300,-25.34,20241010,4850,12.37,20240805,7300,-25.34,20241010,4850,12.37,20240805,3.54,N,058630,500,97 억,,2066768,N,N,163,N,00,N
20241210,120540,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5500,420,2,8.27,1515345300,284581,126.89,5030,5590,5000,6600,3560,5080,5324.83,10.58,0,12654,5360,5220,5140,5000,4920,5180,4960,98,1520,500,3860,10,1,19543877,1075,4.92,0.92,12,1.46,1119.00,5978.00,7300,20241010,-24.66,4850,20240805,13.40,7300,-24.66,20241010,4850,13.40,20240805,7300,-24.66,20241010,4850,13.40,20240805,3.54,N,058630,500,97 억,,2066768,N,N,163,N,00,N
20241210,110539,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5500,420,2,8.27,1056630520,201501,89.84,5030,5510,5000,6600,3560,5080,5243.80,10.58,0,12417,5360,5220,5140,5000,4920,5180,4960,98,1520,500,3860,10,1,19543877,1075,4.92,0.92,12,1.03,1119.00,5978.00,7300,20241010,-24.66,4850,20240805,13.40,7300,-24.66,20241010,4850,13.40,20240805,7300,-24.66,20241010,4850,13.40,20240805,3.54,N,058630,500,97 억,,2066768,N,N,163,N,00,N
20241210,100539,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5240,160,2,3.15,576241220,111936,49.91,5030,5260,5000,6600,3560,5080,5147.95,10.58,0,29699,5360,5220,5140,5000,4920,5180,4960,98,1520,500,3860,10,1,19543877,1024,4.68,0.88,12,0.57,1119.00,5978.00,7300,20241010,-28.22,4850,20240805,8.04,7300,-28.22,20241010,4850,8.04,20240805,7300,-28.22,20241010,4850,8.04,20240805,3.54,N,058630,500,97 억,,2066768,N,N,163,N,00,N
20241210,090543,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5170,90,2,1.77,158734530,31209,13.92,5030,5180,5000,6600,3560,5080,5086.18,10.58,0,17230,5360,5220,5140,5000,4920,5180,4960,98,1520,500,3860,10,1,19543877,1010,4.62,0.86,12,0.16,1119.00,5978.00,7300,20241010,-29.18,4850,20240805,6.60,7300,-29.18,20241010,4850,6.60,20240805,7300,-29.18,20241010,4850,6.60,20240805,3.54,N,058630,500,97 억,,2066768,N,N,163,N,00,N
20241209,160538,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5080,-260,5,-4.87,1140816130,221482,68.41,5180,5280,5060,6940,3740,5340,5150.39,10.57,0,879,5700,5520,5360,5180,5020,5610,5270,98,1600,500,4050,10,1,19543877,993,4.54,0.85,12,1.13,1119.00,5978.00,7300,20241010,-30.41,4850,20240805,4.74,7300,-30.41,20241010,4850,4.74,20240805,7300,-30.41,20241010,4850,4.74,20240805,3.44,N,058630,500,97 억,,2065082,N,N,163,N,00,N
20241209,150540,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5130,-210,5,-3.93,1012805620,196347,60.65,5180,5280,5060,6940,3740,5340,5157.74,10.57,0,-3263,5700,5520,5360,5180,5020,5610,5270,98,1600,500,4050,10,1,19543877,1003,4.58,0.86,12,1.00,1119.00,5978.00,7300,20241010,-29.73,4850,20240805,5.77,7300,-29.73,20241010,4850,5.77,20240805,7300,-29.73,20241010,4850,5.77,20240805,3.44,N,058630,500,97 억,,2065082,N,N,299,N,00,N
20241209,140539,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,5100,-240,5,-4.49,906812130,175590,54.24,5180,5280,5060,6940,3740,5340,5163.83,10.57,0,-11287,5700,5520,5360,5180,5020,5610,5270,98,1600,500,4050,10,1,19543877,997,4.56,0.85,12,0.90,1119.00,5978.00,7300,20241010,-30.14,4850,20240805,5.15,7300,-30.14,20241010,4850,5.15,20240805,7300,-30.14,20241010,4850,5.15,20240805,3.44,N,058630,500,97 억,,2065082,N,N,299,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 160539 55 60.00 KOSDAQ N N N Y 60 N 5500 420 2 8.27 2087481770 389463 173.65 5030 5590 5000 6600 3560 5080 5359.60 10.58 0 35306 5360 5220 5140 5000 4920 5180 4960 98 1520 500 3860 10 1 19543877 1075 4.92 0.92 12 1.99 1119.00 5978.00 7300 20241010 -24.66 4850 20240805 13.40 7300 -24.66 20241010 4850 13.40 20240805 7300 -24.66 20241010 4850 13.40 20240805 3.54 N 058630 500 97 억 2066768 N N 67 N 00 N
3 20241210 150541 55 60.00 KOSDAQ N N N Y 60 N 5470 390 2 7.68 1976821600 369278 164.65 5030 5590 5000 6600 3560 5080 5353.21 10.58 0 34139 5360 5220 5140 5000 4920 5180 4960 98 1520 500 3860 10 1 19543877 1069 4.89 0.92 12 1.89 1119.00 5978.00 7300 20241010 -25.07 4850 20240805 12.78 7300 -25.07 20241010 4850 12.78 20240805 7300 -25.07 20241010 4850 12.78 20240805 3.54 N 058630 500 97 억 2066768 N N 163 N 00 N
4 20241210 140541 55 60.00 KOSDAQ N N N Y 60 N 5500 420 2 8.27 1866108510 349069 155.64 5030 5590 5000 6600 3560 5080 5345.96 10.58 0 26912 5360 5220 5140 5000 4920 5180 4960 98 1520 500 3860 10 1 19543877 1075 4.92 0.92 12 1.79 1119.00 5978.00 7300 20241010 -24.66 4850 20240805 13.40 7300 -24.66 20241010 4850 13.40 20240805 7300 -24.66 20241010 4850 13.40 20240805 3.54 N 058630 500 97 억 2066768 N N 163 N 00 N
5 20241210 130539 55 60.00 KOSDAQ N N N Y 60 N 5450 370 2 7.28 1722042850 322743 143.90 5030 5590 5000 6600 3560 5080 5335.65 10.58 0 27799 5360 5220 5140 5000 4920 5180 4960 98 1520 500 3860 10 1 19543877 1065 4.87 0.91 12 1.65 1119.00 5978.00 7300 20241010 -25.34 4850 20240805 12.37 7300 -25.34 20241010 4850 12.37 20240805 7300 -25.34 20241010 4850 12.37 20240805 3.54 N 058630 500 97 억 2066768 N N 163 N 00 N
6 20241210 120540 55 60.00 KOSDAQ N N N Y 60 N 5500 420 2 8.27 1515345300 284581 126.89 5030 5590 5000 6600 3560 5080 5324.83 10.58 0 12654 5360 5220 5140 5000 4920 5180 4960 98 1520 500 3860 10 1 19543877 1075 4.92 0.92 12 1.46 1119.00 5978.00 7300 20241010 -24.66 4850 20240805 13.40 7300 -24.66 20241010 4850 13.40 20240805 7300 -24.66 20241010 4850 13.40 20240805 3.54 N 058630 500 97 억 2066768 N N 163 N 00 N
7 20241210 110539 55 60.00 KOSDAQ N N N Y 60 N 5500 420 2 8.27 1056630520 201501 89.84 5030 5510 5000 6600 3560 5080 5243.80 10.58 0 12417 5360 5220 5140 5000 4920 5180 4960 98 1520 500 3860 10 1 19543877 1075 4.92 0.92 12 1.03 1119.00 5978.00 7300 20241010 -24.66 4850 20240805 13.40 7300 -24.66 20241010 4850 13.40 20240805 7300 -24.66 20241010 4850 13.40 20240805 3.54 N 058630 500 97 억 2066768 N N 163 N 00 N
8 20241210 100539 55 60.00 KOSDAQ N N N Y 60 N 5240 160 2 3.15 576241220 111936 49.91 5030 5260 5000 6600 3560 5080 5147.95 10.58 0 29699 5360 5220 5140 5000 4920 5180 4960 98 1520 500 3860 10 1 19543877 1024 4.68 0.88 12 0.57 1119.00 5978.00 7300 20241010 -28.22 4850 20240805 8.04 7300 -28.22 20241010 4850 8.04 20240805 7300 -28.22 20241010 4850 8.04 20240805 3.54 N 058630 500 97 억 2066768 N N 163 N 00 N
9 20241210 090543 55 60.00 KOSDAQ N N N Y 60 N 5170 90 2 1.77 158734530 31209 13.92 5030 5180 5000 6600 3560 5080 5086.18 10.58 0 17230 5360 5220 5140 5000 4920 5180 4960 98 1520 500 3860 10 1 19543877 1010 4.62 0.86 12 0.16 1119.00 5978.00 7300 20241010 -29.18 4850 20240805 6.60 7300 -29.18 20241010 4850 6.60 20240805 7300 -29.18 20241010 4850 6.60 20240805 3.54 N 058630 500 97 억 2066768 N N 163 N 00 N
10 20241209 160538 55 60.00 KOSDAQ N N N Y 60 N 5080 -260 5 -4.87 1140816130 221482 68.41 5180 5280 5060 6940 3740 5340 5150.39 10.57 0 879 5700 5520 5360 5180 5020 5610 5270 98 1600 500 4050 10 1 19543877 993 4.54 0.85 12 1.13 1119.00 5978.00 7300 20241010 -30.41 4850 20240805 4.74 7300 -30.41 20241010 4850 4.74 20240805 7300 -30.41 20241010 4850 4.74 20240805 3.44 N 058630 500 97 억 2065082 N N 163 N 00 N
11 20241209 150540 55 60.00 KOSDAQ N N N Y 60 N 5130 -210 5 -3.93 1012805620 196347 60.65 5180 5280 5060 6940 3740 5340 5157.74 10.57 0 -3263 5700 5520 5360 5180 5020 5610 5270 98 1600 500 4050 10 1 19543877 1003 4.58 0.86 12 1.00 1119.00 5978.00 7300 20241010 -29.73 4850 20240805 5.77 7300 -29.73 20241010 4850 5.77 20240805 7300 -29.73 20241010 4850 5.77 20240805 3.44 N 058630 500 97 억 2065082 N N 299 N 00 N
12 20241209 140539 55 60.00 KOSDAQ N N N Y 60 N 5100 -240 5 -4.49 906812130 175590 54.24 5180 5280 5060 6940 3740 5340 5163.83 10.57 0 -11287 5700 5520 5360 5180 5020 5610 5270 98 1600 500 4050 10 1 19543877 997 4.56 0.85 12 0.90 1119.00 5978.00 7300 20241010 -30.14 4850 20240805 5.15 7300 -30.14 20241010 4850 5.15 20240805 7300 -30.14 20241010 4850 5.15 20240805 3.44 N 058630 500 97 억 2065082 N N 299 N 00 N