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
348030/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
20241210,161132,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5040,140,2,2.86,67799015,13147,145.14,4805,5350,4805,6370,3430,4900,5158.21,0.24,0,-82,5420,5160,5030,4770,4640,5095,4705,10,1470,100,3330,10,1,9603800,484,-9.94,0.67,12,0.14,-507.00,7524.00,9920,20240131,-49.19,3990,20240805,26.32,9920,-49.19,20240131,3990,26.32,20240805,9920,-49.19,20240131,3990,26.32,20240805,1.00,N,348030,100,9 억,,22840,N,N,0,N,00,N
20241210,151135,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5230,330,2,6.73,62484385,12097,133.55,4805,5350,4805,6370,3430,4900,5165.28,0.24,0,206,5420,5160,5030,4770,4640,5095,4705,10,1470,100,3330,10,1,9603800,502,-10.32,0.70,12,0.13,-507.00,7524.00,9920,20240131,-47.28,3990,20240805,31.08,9920,-47.28,20240131,3990,31.08,20240805,9920,-47.28,20240131,3990,31.08,20240805,1.00,N,348030,100,9 억,,22840,N,N,0,N,00,N
20241210,141135,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5230,330,2,6.73,50547245,9788,108.06,4805,5350,4805,6370,3430,4900,5164.21,0.24,0,389,5420,5160,5030,4770,4640,5095,4705,10,1470,100,3330,10,1,9603800,502,-10.32,0.70,12,0.10,-507.00,7524.00,9920,20240131,-47.28,3990,20240805,31.08,9920,-47.28,20240131,3990,31.08,20240805,9920,-47.28,20240131,3990,31.08,20240805,1.00,N,348030,100,9 억,,22840,N,N,0,N,00,N
20241210,131137,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5140,240,2,4.90,29270165,5642,62.29,4805,5350,4805,6370,3430,4900,5187.91,0.24,0,-157,5420,5160,5030,4770,4640,5095,4705,10,1470,100,3330,10,1,9603800,494,-10.14,0.68,12,0.06,-507.00,7524.00,9920,20240131,-48.19,3990,20240805,28.82,9920,-48.19,20240131,3990,28.82,20240805,9920,-48.19,20240131,3990,28.82,20240805,1.00,N,348030,100,9 억,,22840,N,N,0,N,00,N
20241210,121134,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5170,270,2,5.51,27617595,5317,58.70,4805,5350,4805,6370,3430,4900,5194.21,0.24,0,-156,5420,5160,5030,4770,4640,5095,4705,10,1470,100,3330,10,1,9603800,497,-10.20,0.69,12,0.06,-507.00,7524.00,9920,20240131,-47.88,3990,20240805,29.57,9920,-47.88,20240131,3990,29.57,20240805,9920,-47.88,20240131,3990,29.57,20240805,1.00,N,348030,100,9 억,,22840,N,N,0,N,00,N
20241210,111134,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5150,250,2,5.10,27597025,5313,58.66,4805,5350,4805,6370,3430,4900,5194.25,0.24,0,-154,5420,5160,5030,4770,4640,5095,4705,10,1470,100,3330,10,1,9603800,495,-10.16,0.68,12,0.06,-507.00,7524.00,9920,20240131,-48.08,3990,20240805,29.07,9920,-48.08,20240131,3990,29.07,20240805,9920,-48.08,20240131,3990,29.07,20240805,1.00,N,348030,100,9 억,,22840,N,N,0,N,00,N
20241210,101135,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5100,200,2,4.08,23283955,4468,49.33,4805,5350,4805,6370,3430,4900,5211.27,0.24,0,-186,5420,5160,5030,4770,4640,5095,4705,10,1470,100,3330,10,1,9603800,490,-10.06,0.68,12,0.05,-507.00,7524.00,9920,20240131,-48.59,3990,20240805,27.82,9920,-48.59,20240131,3990,27.82,20240805,9920,-48.59,20240131,3990,27.82,20240805,1.00,N,348030,100,9 억,,22840,N,N,0,N,00,N
20241210,091142,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4900,0,3,0.00,1023570,213,2.35,4805,4900,4805,6370,3430,4900,4805.49,0.24,0,1,5420,5160,5030,4770,4640,5095,4705,10,1470,100,3330,5,1,9603800,471,-9.66,0.65,12,0.00,-507.00,7524.00,9920,20240131,-50.60,3990,20240805,22.81,9920,-50.60,20240131,3990,22.81,20240805,9920,-50.60,20240131,3990,22.81,20240805,1.00,N,348030,100,9 억,,22840,N,N,0,N,00,N
20241209,161131,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4900,-410,5,-7.72,44593005,8898,30.94,5290,5290,4900,6900,3720,5310,5013.55,0.24,0,-359,5563,5436,5243,5116,4923,5340,5020,10,1590,100,3610,5,1,9603800,471,-9.66,0.65,12,0.09,-507.00,7524.00,9920,20240131,-50.60,3990,20240805,22.81,9920,-50.60,20240131,3990,22.81,20240805,9920,-50.60,20240131,3990,22.81,20240805,1.02,N,348030,100,9 억,,23176,N,N,0,N,00,N
20241209,151133,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5060,-250,5,-4.71,41023840,8170,28.41,5290,5290,4915,6900,3720,5310,5021.28,0.24,0,-330,5563,5436,5243,5116,4923,5340,5020,10,1590,100,3610,10,1,9603800,486,-9.98,0.67,12,0.09,-507.00,7524.00,9920,20240131,-48.99,3990,20240805,26.82,9920,-48.99,20240131,3990,26.82,20240805,9920,-48.99,20240131,3990,26.82,20240805,1.02,N,348030,100,9 억,,23176,N,N,0,N,00,N
20241209,141133,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5130,-180,5,-3.39,38988705,7763,27.00,5290,5290,4915,6900,3720,5310,5022.38,0.24,0,-402,5563,5436,5243,5116,4923,5340,5020,10,1590,100,3610,10,1,9603800,493,-10.12,0.68,12,0.08,-507.00,7524.00,9920,20240131,-48.29,3990,20240805,28.57,9920,-48.29,20240131,3990,28.57,20240805,9920,-48.29,20240131,3990,28.57,20240805,1.02,N,348030,100,9 억,,23176,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 161132 57 100.00 KOSDAQ N N N N N 5040 140 2 2.86 67799015 13147 145.14 4805 5350 4805 6370 3430 4900 5158.21 0.24 0 -82 5420 5160 5030 4770 4640 5095 4705 10 1470 100 3330 10 1 9603800 484 -9.94 0.67 12 0.14 -507.00 7524.00 9920 20240131 -49.19 3990 20240805 26.32 9920 -49.19 20240131 3990 26.32 20240805 9920 -49.19 20240131 3990 26.32 20240805 1.00 N 348030 100 9 억 22840 N N 0 N 00 N
3 20241210 151135 57 100.00 KOSDAQ N N N N N 5230 330 2 6.73 62484385 12097 133.55 4805 5350 4805 6370 3430 4900 5165.28 0.24 0 206 5420 5160 5030 4770 4640 5095 4705 10 1470 100 3330 10 1 9603800 502 -10.32 0.70 12 0.13 -507.00 7524.00 9920 20240131 -47.28 3990 20240805 31.08 9920 -47.28 20240131 3990 31.08 20240805 9920 -47.28 20240131 3990 31.08 20240805 1.00 N 348030 100 9 억 22840 N N 0 N 00 N
4 20241210 141135 57 100.00 KOSDAQ N N N N N 5230 330 2 6.73 50547245 9788 108.06 4805 5350 4805 6370 3430 4900 5164.21 0.24 0 389 5420 5160 5030 4770 4640 5095 4705 10 1470 100 3330 10 1 9603800 502 -10.32 0.70 12 0.10 -507.00 7524.00 9920 20240131 -47.28 3990 20240805 31.08 9920 -47.28 20240131 3990 31.08 20240805 9920 -47.28 20240131 3990 31.08 20240805 1.00 N 348030 100 9 억 22840 N N 0 N 00 N
5 20241210 131137 57 100.00 KOSDAQ N N N N N 5140 240 2 4.90 29270165 5642 62.29 4805 5350 4805 6370 3430 4900 5187.91 0.24 0 -157 5420 5160 5030 4770 4640 5095 4705 10 1470 100 3330 10 1 9603800 494 -10.14 0.68 12 0.06 -507.00 7524.00 9920 20240131 -48.19 3990 20240805 28.82 9920 -48.19 20240131 3990 28.82 20240805 9920 -48.19 20240131 3990 28.82 20240805 1.00 N 348030 100 9 억 22840 N N 0 N 00 N
6 20241210 121134 57 100.00 KOSDAQ N N N N N 5170 270 2 5.51 27617595 5317 58.70 4805 5350 4805 6370 3430 4900 5194.21 0.24 0 -156 5420 5160 5030 4770 4640 5095 4705 10 1470 100 3330 10 1 9603800 497 -10.20 0.69 12 0.06 -507.00 7524.00 9920 20240131 -47.88 3990 20240805 29.57 9920 -47.88 20240131 3990 29.57 20240805 9920 -47.88 20240131 3990 29.57 20240805 1.00 N 348030 100 9 억 22840 N N 0 N 00 N
7 20241210 111134 57 100.00 KOSDAQ N N N N N 5150 250 2 5.10 27597025 5313 58.66 4805 5350 4805 6370 3430 4900 5194.25 0.24 0 -154 5420 5160 5030 4770 4640 5095 4705 10 1470 100 3330 10 1 9603800 495 -10.16 0.68 12 0.06 -507.00 7524.00 9920 20240131 -48.08 3990 20240805 29.07 9920 -48.08 20240131 3990 29.07 20240805 9920 -48.08 20240131 3990 29.07 20240805 1.00 N 348030 100 9 억 22840 N N 0 N 00 N
8 20241210 101135 57 100.00 KOSDAQ N N N N N 5100 200 2 4.08 23283955 4468 49.33 4805 5350 4805 6370 3430 4900 5211.27 0.24 0 -186 5420 5160 5030 4770 4640 5095 4705 10 1470 100 3330 10 1 9603800 490 -10.06 0.68 12 0.05 -507.00 7524.00 9920 20240131 -48.59 3990 20240805 27.82 9920 -48.59 20240131 3990 27.82 20240805 9920 -48.59 20240131 3990 27.82 20240805 1.00 N 348030 100 9 억 22840 N N 0 N 00 N
9 20241210 091142 57 100.00 KOSDAQ N N N N N 4900 0 3 0.00 1023570 213 2.35 4805 4900 4805 6370 3430 4900 4805.49 0.24 0 1 5420 5160 5030 4770 4640 5095 4705 10 1470 100 3330 5 1 9603800 471 -9.66 0.65 12 0.00 -507.00 7524.00 9920 20240131 -50.60 3990 20240805 22.81 9920 -50.60 20240131 3990 22.81 20240805 9920 -50.60 20240131 3990 22.81 20240805 1.00 N 348030 100 9 억 22840 N N 0 N 00 N
10 20241209 161131 57 100.00 KOSDAQ N N N N N 4900 -410 5 -7.72 44593005 8898 30.94 5290 5290 4900 6900 3720 5310 5013.55 0.24 0 -359 5563 5436 5243 5116 4923 5340 5020 10 1590 100 3610 5 1 9603800 471 -9.66 0.65 12 0.09 -507.00 7524.00 9920 20240131 -50.60 3990 20240805 22.81 9920 -50.60 20240131 3990 22.81 20240805 9920 -50.60 20240131 3990 22.81 20240805 1.02 N 348030 100 9 억 23176 N N 0 N 00 N
11 20241209 151133 57 100.00 KOSDAQ N N N N N 5060 -250 5 -4.71 41023840 8170 28.41 5290 5290 4915 6900 3720 5310 5021.28 0.24 0 -330 5563 5436 5243 5116 4923 5340 5020 10 1590 100 3610 10 1 9603800 486 -9.98 0.67 12 0.09 -507.00 7524.00 9920 20240131 -48.99 3990 20240805 26.82 9920 -48.99 20240131 3990 26.82 20240805 9920 -48.99 20240131 3990 26.82 20240805 1.02 N 348030 100 9 억 23176 N N 0 N 00 N
12 20241209 141133 57 100.00 KOSDAQ N N N N N 5130 -180 5 -3.39 38988705 7763 27.00 5290 5290 4915 6900 3720 5310 5022.38 0.24 0 -402 5563 5436 5243 5116 4923 5340 5020 10 1590 100 3610 10 1 9603800 493 -10.12 0.68 12 0.08 -507.00 7524.00 9920 20240131 -48.29 3990 20240805 28.57 9920 -48.29 20240131 3990 28.57 20240805 9920 -48.29 20240131 3990 28.57 20240805 1.02 N 348030 100 9 억 23176 N N 0 N 00 N