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
402030/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
20241210,161210,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19340,800,2,4.31,1950348590,102490,71.02,18540,19590,18540,24100,12980,18540,19028.69,0.44,0,-2133,20726,19632,19056,17962,17386,19345,17675,57,5560,500,12970,10,1,11452888,2215,-22.38,7.03,12,0.89,-864.00,2751.00,42000,20240122,-53.95,12360,20240909,56.47,42000,-53.95,20240122,12360,56.47,20240909,42000,-53.95,20240122,12360,56.47,20240909,0.56,N,402030,500,57 억,,50580,N,N,7,N,00,N
20241210,151212,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19370,830,2,4.48,1896620830,99714,69.10,18540,19590,18540,24100,12980,18540,19020.61,0.44,0,-2571,20726,19632,19056,17962,17386,19345,17675,57,5560,500,12970,10,1,11452888,2218,-22.42,7.04,12,0.87,-864.00,2751.00,42000,20240122,-53.88,12360,20240909,56.72,42000,-53.88,20240122,12360,56.72,20240909,42000,-53.88,20240122,12360,56.72,20240909,0.56,N,402030,500,57 억,,50580,N,N,34,N,00,N
20241210,141212,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19310,770,2,4.15,1758706330,92563,64.14,18540,19590,18540,24100,12980,18540,19000.11,0.44,0,-2035,20726,19632,19056,17962,17386,19345,17675,57,5560,500,12970,10,1,11452888,2212,-22.35,7.02,12,0.81,-864.00,2751.00,42000,20240122,-54.02,12360,20240909,56.23,42000,-54.02,20240122,12360,56.23,20240909,42000,-54.02,20240122,12360,56.23,20240909,0.56,N,402030,500,57 억,,50580,N,N,34,N,00,N
20241210,131214,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19040,500,2,2.70,1409137790,74448,51.59,18540,19380,18540,24100,12980,18540,18927.82,0.44,0,-8339,20726,19632,19056,17962,17386,19345,17675,57,5560,500,12970,10,1,11452888,2181,-22.04,6.92,12,0.65,-864.00,2751.00,42000,20240122,-54.67,12360,20240909,54.05,42000,-54.67,20240122,12360,54.05,20240909,42000,-54.67,20240122,12360,54.05,20240909,0.56,N,402030,500,57 억,,50580,N,N,34,N,00,N
20241210,121212,57,100.00,KOSDAQ,,,N,N,N,N, ,N,18600,60,2,0.32,1193314020,62950,43.62,18540,19380,18540,24100,12980,18540,18956.54,0.44,0,-13281,20726,19632,19056,17962,17386,19345,17675,57,5560,500,12970,10,1,11452888,2130,-21.53,6.76,12,0.55,-864.00,2751.00,42000,20240122,-55.71,12360,20240909,50.49,42000,-55.71,20240122,12360,50.49,20240909,42000,-55.71,20240122,12360,50.49,20240909,0.56,N,402030,500,57 억,,50580,N,N,34,N,00,N
20241210,111211,57,100.00,KOSDAQ,,,N,N,N,N, ,N,18920,380,2,2.05,985756640,51932,35.99,18540,19380,18540,24100,12980,18540,18981.69,0.44,0,-10090,20726,19632,19056,17962,17386,19345,17675,57,5560,500,12970,10,1,11452888,2167,-21.90,6.88,12,0.45,-864.00,2751.00,42000,20240122,-54.95,12360,20240909,53.07,42000,-54.95,20240122,12360,53.07,20240909,42000,-54.95,20240122,12360,53.07,20240909,0.56,N,402030,500,57 억,,50580,N,N,34,N,00,N
20241210,101213,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19020,480,2,2.59,675783250,35533,24.62,18540,19380,18540,24100,12980,18540,19018.48,0.44,0,-4208,20726,19632,19056,17962,17386,19345,17675,57,5560,500,12970,10,1,11452888,2178,-22.01,6.91,12,0.31,-864.00,2751.00,42000,20240122,-54.71,12360,20240909,53.88,42000,-54.71,20240122,12360,53.88,20240909,42000,-54.71,20240122,12360,53.88,20240909,0.56,N,402030,500,57 억,,50580,N,N,34,N,00,N
20241210,091220,57,100.00,KOSDAQ,,,N,N,N,N, ,N,19050,510,2,2.75,186296580,9842,6.82,18540,19380,18540,24100,12980,18540,18928.77,0.44,0,2108,20726,19632,19056,17962,17386,19345,17675,57,5560,500,12970,10,1,11452888,2182,-22.05,6.92,12,0.09,-864.00,2751.00,42000,20240122,-54.64,12360,20240909,54.13,42000,-54.64,20240122,12360,54.13,20240909,42000,-54.64,20240122,12360,54.13,20240909,0.56,N,402030,500,57 억,,50580,N,N,34,N,00,N
20241209,161208,57,100.00,KOSDAQ,,,N,N,N,N, ,N,18540,-2310,5,-11.08,2726386970,143909,75.33,20000,20150,18480,27100,14600,20850,18948.83,0.21,0,27312,24503,22676,21173,19346,17843,21925,18595,57,6250,500,14590,10,1,11452888,2123,-21.46,6.74,12,1.26,-864.00,2751.00,42000,20240122,-55.86,12360,20240909,50.00,42000,-55.86,20240122,12360,50.00,20240909,42000,-55.86,20240122,12360,50.00,20240909,0.59,N,402030,500,57 억,,24239,N,N,34,N,00,N
20241209,151210,57,100.00,KOSDAQ,,,N,N,N,N, ,N,18680,-2170,5,-10.41,2540438540,133895,70.09,20000,20150,18480,27100,14600,20850,18973.17,0.21,0,22521,24503,22676,21173,19346,17843,21925,18595,57,6250,500,14590,10,1,11452888,2139,-21.62,6.79,12,1.17,-864.00,2751.00,42000,20240122,-55.52,12360,20240909,51.13,42000,-55.52,20240122,12360,51.13,20240909,42000,-55.52,20240122,12360,51.13,20240909,0.59,N,402030,500,57 억,,24239,N,N,1037,N,00,N
20241209,141208,57,100.00,KOSDAQ,,,N,N,N,N, ,N,18830,-2020,5,-9.69,2172091910,114248,59.81,20000,20150,18480,27100,14600,20850,19011.85,0.21,0,13897,24503,22676,21173,19346,17843,21925,18595,57,6250,500,14590,10,1,11452888,2157,-21.79,6.84,12,1.00,-864.00,2751.00,42000,20240122,-55.17,12360,20240909,52.35,42000,-55.17,20240122,12360,52.35,20240909,42000,-55.17,20240122,12360,52.35,20240909,0.59,N,402030,500,57 억,,24239,N,N,1037,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 161210 57 100.00 KOSDAQ N N N N N 19340 800 2 4.31 1950348590 102490 71.02 18540 19590 18540 24100 12980 18540 19028.69 0.44 0 -2133 20726 19632 19056 17962 17386 19345 17675 57 5560 500 12970 10 1 11452888 2215 -22.38 7.03 12 0.89 -864.00 2751.00 42000 20240122 -53.95 12360 20240909 56.47 42000 -53.95 20240122 12360 56.47 20240909 42000 -53.95 20240122 12360 56.47 20240909 0.56 N 402030 500 57 억 50580 N N 7 N 00 N
3 20241210 151212 57 100.00 KOSDAQ N N N N N 19370 830 2 4.48 1896620830 99714 69.10 18540 19590 18540 24100 12980 18540 19020.61 0.44 0 -2571 20726 19632 19056 17962 17386 19345 17675 57 5560 500 12970 10 1 11452888 2218 -22.42 7.04 12 0.87 -864.00 2751.00 42000 20240122 -53.88 12360 20240909 56.72 42000 -53.88 20240122 12360 56.72 20240909 42000 -53.88 20240122 12360 56.72 20240909 0.56 N 402030 500 57 억 50580 N N 34 N 00 N
4 20241210 141212 57 100.00 KOSDAQ N N N N N 19310 770 2 4.15 1758706330 92563 64.14 18540 19590 18540 24100 12980 18540 19000.11 0.44 0 -2035 20726 19632 19056 17962 17386 19345 17675 57 5560 500 12970 10 1 11452888 2212 -22.35 7.02 12 0.81 -864.00 2751.00 42000 20240122 -54.02 12360 20240909 56.23 42000 -54.02 20240122 12360 56.23 20240909 42000 -54.02 20240122 12360 56.23 20240909 0.56 N 402030 500 57 억 50580 N N 34 N 00 N
5 20241210 131214 57 100.00 KOSDAQ N N N N N 19040 500 2 2.70 1409137790 74448 51.59 18540 19380 18540 24100 12980 18540 18927.82 0.44 0 -8339 20726 19632 19056 17962 17386 19345 17675 57 5560 500 12970 10 1 11452888 2181 -22.04 6.92 12 0.65 -864.00 2751.00 42000 20240122 -54.67 12360 20240909 54.05 42000 -54.67 20240122 12360 54.05 20240909 42000 -54.67 20240122 12360 54.05 20240909 0.56 N 402030 500 57 억 50580 N N 34 N 00 N
6 20241210 121212 57 100.00 KOSDAQ N N N N N 18600 60 2 0.32 1193314020 62950 43.62 18540 19380 18540 24100 12980 18540 18956.54 0.44 0 -13281 20726 19632 19056 17962 17386 19345 17675 57 5560 500 12970 10 1 11452888 2130 -21.53 6.76 12 0.55 -864.00 2751.00 42000 20240122 -55.71 12360 20240909 50.49 42000 -55.71 20240122 12360 50.49 20240909 42000 -55.71 20240122 12360 50.49 20240909 0.56 N 402030 500 57 억 50580 N N 34 N 00 N
7 20241210 111211 57 100.00 KOSDAQ N N N N N 18920 380 2 2.05 985756640 51932 35.99 18540 19380 18540 24100 12980 18540 18981.69 0.44 0 -10090 20726 19632 19056 17962 17386 19345 17675 57 5560 500 12970 10 1 11452888 2167 -21.90 6.88 12 0.45 -864.00 2751.00 42000 20240122 -54.95 12360 20240909 53.07 42000 -54.95 20240122 12360 53.07 20240909 42000 -54.95 20240122 12360 53.07 20240909 0.56 N 402030 500 57 억 50580 N N 34 N 00 N
8 20241210 101213 57 100.00 KOSDAQ N N N N N 19020 480 2 2.59 675783250 35533 24.62 18540 19380 18540 24100 12980 18540 19018.48 0.44 0 -4208 20726 19632 19056 17962 17386 19345 17675 57 5560 500 12970 10 1 11452888 2178 -22.01 6.91 12 0.31 -864.00 2751.00 42000 20240122 -54.71 12360 20240909 53.88 42000 -54.71 20240122 12360 53.88 20240909 42000 -54.71 20240122 12360 53.88 20240909 0.56 N 402030 500 57 억 50580 N N 34 N 00 N
9 20241210 091220 57 100.00 KOSDAQ N N N N N 19050 510 2 2.75 186296580 9842 6.82 18540 19380 18540 24100 12980 18540 18928.77 0.44 0 2108 20726 19632 19056 17962 17386 19345 17675 57 5560 500 12970 10 1 11452888 2182 -22.05 6.92 12 0.09 -864.00 2751.00 42000 20240122 -54.64 12360 20240909 54.13 42000 -54.64 20240122 12360 54.13 20240909 42000 -54.64 20240122 12360 54.13 20240909 0.56 N 402030 500 57 억 50580 N N 34 N 00 N
10 20241209 161208 57 100.00 KOSDAQ N N N N N 18540 -2310 5 -11.08 2726386970 143909 75.33 20000 20150 18480 27100 14600 20850 18948.83 0.21 0 27312 24503 22676 21173 19346 17843 21925 18595 57 6250 500 14590 10 1 11452888 2123 -21.46 6.74 12 1.26 -864.00 2751.00 42000 20240122 -55.86 12360 20240909 50.00 42000 -55.86 20240122 12360 50.00 20240909 42000 -55.86 20240122 12360 50.00 20240909 0.59 N 402030 500 57 억 24239 N N 34 N 00 N
11 20241209 151210 57 100.00 KOSDAQ N N N N N 18680 -2170 5 -10.41 2540438540 133895 70.09 20000 20150 18480 27100 14600 20850 18973.17 0.21 0 22521 24503 22676 21173 19346 17843 21925 18595 57 6250 500 14590 10 1 11452888 2139 -21.62 6.79 12 1.17 -864.00 2751.00 42000 20240122 -55.52 12360 20240909 51.13 42000 -55.52 20240122 12360 51.13 20240909 42000 -55.52 20240122 12360 51.13 20240909 0.59 N 402030 500 57 억 24239 N N 1037 N 00 N
12 20241209 141208 57 100.00 KOSDAQ N N N N N 18830 -2020 5 -9.69 2172091910 114248 59.81 20000 20150 18480 27100 14600 20850 19011.85 0.21 0 13897 24503 22676 21173 19346 17843 21925 18595 57 6250 500 14590 10 1 11452888 2157 -21.79 6.84 12 1.00 -864.00 2751.00 42000 20240122 -55.17 12360 20240909 52.35 42000 -55.17 20240122 12360 52.35 20240909 42000 -55.17 20240122 12360 52.35 20240909 0.59 N 402030 500 57 억 24239 N N 1037 N 00 N