ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013990/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
20241203,160311,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4500,35,2,0.78,1255409095,278716,93.78,4435,4550,4425,5800,3130,4465,4504.26,2.08,0,36732,4571,4517,4471,4417,4371,4545,4445,164,1335,500,3210,5,1,32887536,1480,11.06,0.84,12,0.85,407.00,5344.00,7180,20240118,-37.33,3400,20240805,32.35,7180,-37.33,20240118,3400,32.35,20240805,7180,-37.33,20240118,3400,32.35,20240805,4.76,N,013990,500,164 억,,682641,N,N,0,N,00,N
20241203,150313,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4495,30,2,0.67,1185430705,263148,88.54,4435,4550,4425,5800,3130,4465,4504.81,2.08,0,35791,4571,4517,4471,4417,4371,4545,4445,164,1335,500,3210,5,1,32887536,1478,11.04,0.84,12,0.80,407.00,5344.00,7180,20240118,-37.40,3400,20240805,32.21,7180,-37.40,20240118,3400,32.21,20240805,7180,-37.40,20240118,3400,32.21,20240805,4.76,N,013990,500,164 억,,682641,N,N,0,N,00,N
20241203,140308,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4490,25,2,0.56,1006406165,223307,75.14,4435,4550,4425,5800,3130,4465,4506.83,2.08,0,35930,4571,4517,4471,4417,4371,4545,4445,164,1335,500,3210,5,1,32887536,1477,11.03,0.84,12,0.68,407.00,5344.00,7180,20240118,-37.47,3400,20240805,32.06,7180,-37.47,20240118,3400,32.06,20240805,7180,-37.47,20240118,3400,32.06,20240805,4.76,N,013990,500,164 억,,682641,N,N,0,N,00,N
20241203,130306,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4525,60,2,1.34,577696000,127933,43.05,4435,4550,4425,5800,3130,4465,4515.62,2.08,0,34149,4571,4517,4471,4417,4371,4545,4445,164,1335,500,3210,5,1,32887536,1488,11.12,0.85,12,0.39,407.00,5344.00,7180,20240118,-36.98,3400,20240805,33.09,7180,-36.98,20240118,3400,33.09,20240805,7180,-36.98,20240118,3400,33.09,20240805,4.76,N,013990,500,164 억,,682641,N,N,0,N,00,N
20241203,120317,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4520,55,2,1.23,523204770,115883,38.99,4435,4550,4425,5800,3130,4465,4514.95,2.08,0,28332,4571,4517,4471,4417,4371,4545,4445,164,1335,500,3210,5,1,32887536,1487,11.11,0.85,12,0.35,407.00,5344.00,7180,20240118,-37.05,3400,20240805,32.94,7180,-37.05,20240118,3400,32.94,20240805,7180,-37.05,20240118,3400,32.94,20240805,4.76,N,013990,500,164 억,,682641,N,N,0,N,00,N
20241203,110305,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4525,60,2,1.34,454157180,100607,33.85,4435,4550,4425,5800,3130,4465,4514.18,2.08,0,20340,4571,4517,4471,4417,4371,4545,4445,164,1335,500,3210,5,1,32887536,1488,11.12,0.85,12,0.31,407.00,5344.00,7180,20240118,-36.98,3400,20240805,33.09,7180,-36.98,20240118,3400,33.09,20240805,7180,-36.98,20240118,3400,33.09,20240805,4.76,N,013990,500,164 억,,682641,N,N,0,N,00,N
20241203,100259,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4500,35,2,0.78,324297695,71849,24.18,4435,4550,4425,5800,3130,4465,4513.61,2.08,0,15775,4571,4517,4471,4417,4371,4545,4445,164,1335,500,3210,5,1,32887536,1480,11.06,0.84,12,0.22,407.00,5344.00,7180,20240118,-37.33,3400,20240805,32.35,7180,-37.33,20240118,3400,32.35,20240805,7180,-37.33,20240118,3400,32.35,20240805,4.76,N,013990,500,164 억,,682641,N,N,0,N,00,N
20241203,090259,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4470,5,2,0.11,21974610,4943,1.66,4435,4485,4425,5800,3130,4465,4445.54,2.08,0,1961,4571,4517,4471,4417,4371,4545,4445,164,1335,500,3210,5,1,32887536,1470,10.98,0.84,12,0.02,407.00,5344.00,7180,20240118,-37.74,3400,20240805,31.47,7180,-37.74,20240118,3400,31.47,20240805,7180,-37.74,20240118,3400,31.47,20240805,4.76,N,013990,500,164 억,,682641,N,N,0,N,00,N
20241202,160251,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4465,45,2,1.02,1309383210,291580,31.63,4425,4525,4425,5740,3095,4420,4490.79,2.12,0,-15499,4786,4602,4476,4292,4166,4540,4230,164,1320,500,3180,5,1,32887536,1468,10.97,0.84,12,0.89,407.00,5344.00,7180,20240118,-37.81,3400,20240805,31.32,7180,-37.81,20240118,3400,31.32,20240805,7180,-37.81,20240118,3400,31.32,20240805,4.71,N,013990,500,164 억,,697639,N,N,0,N,00,N
20241202,150312,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4455,35,2,0.79,1252653335,278877,30.25,4425,4525,4425,5740,3095,4420,4491.78,2.12,0,-10471,4786,4602,4476,4292,4166,4540,4230,164,1320,500,3180,5,1,32887536,1465,10.95,0.83,12,0.85,407.00,5344.00,7180,20240118,-37.95,3400,20240805,31.03,7180,-37.95,20240118,3400,31.03,20240805,7180,-37.95,20240118,3400,31.03,20240805,4.71,N,013990,500,164 억,,697639,N,N,0,N,00,N
20241202,140300,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4500,80,2,1.81,1018519040,226579,24.57,4425,4525,4425,5740,3095,4420,4495.20,2.12,0,765,4786,4602,4476,4292,4166,4540,4230,164,1320,500,3180,5,1,32887536,1480,11.06,0.84,12,0.69,407.00,5344.00,7180,20240118,-37.33,3400,20240805,32.35,7180,-37.33,20240118,3400,32.35,20240805,7180,-37.33,20240118,3400,32.35,20240805,4.71,N,013990,500,164 억,,697639,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 20241203 160311 55 60.00 KOSDAQ 유통 N N N Y 60 N 4500 35 2 0.78 1255409095 278716 93.78 4435 4550 4425 5800 3130 4465 4504.26 2.08 0 36732 4571 4517 4471 4417 4371 4545 4445 164 1335 500 3210 5 1 32887536 1480 11.06 0.84 12 0.85 407.00 5344.00 7180 20240118 -37.33 3400 20240805 32.35 7180 -37.33 20240118 3400 32.35 20240805 7180 -37.33 20240118 3400 32.35 20240805 4.76 N 013990 500 164 억 682641 N N 0 N 00 N
3 20241203 150313 55 60.00 KOSDAQ 유통 N N N Y 60 N 4495 30 2 0.67 1185430705 263148 88.54 4435 4550 4425 5800 3130 4465 4504.81 2.08 0 35791 4571 4517 4471 4417 4371 4545 4445 164 1335 500 3210 5 1 32887536 1478 11.04 0.84 12 0.80 407.00 5344.00 7180 20240118 -37.40 3400 20240805 32.21 7180 -37.40 20240118 3400 32.21 20240805 7180 -37.40 20240118 3400 32.21 20240805 4.76 N 013990 500 164 억 682641 N N 0 N 00 N
4 20241203 140308 55 60.00 KOSDAQ 유통 N N N Y 60 N 4490 25 2 0.56 1006406165 223307 75.14 4435 4550 4425 5800 3130 4465 4506.83 2.08 0 35930 4571 4517 4471 4417 4371 4545 4445 164 1335 500 3210 5 1 32887536 1477 11.03 0.84 12 0.68 407.00 5344.00 7180 20240118 -37.47 3400 20240805 32.06 7180 -37.47 20240118 3400 32.06 20240805 7180 -37.47 20240118 3400 32.06 20240805 4.76 N 013990 500 164 억 682641 N N 0 N 00 N
5 20241203 130306 55 60.00 KOSDAQ 유통 N N N Y 60 N 4525 60 2 1.34 577696000 127933 43.05 4435 4550 4425 5800 3130 4465 4515.62 2.08 0 34149 4571 4517 4471 4417 4371 4545 4445 164 1335 500 3210 5 1 32887536 1488 11.12 0.85 12 0.39 407.00 5344.00 7180 20240118 -36.98 3400 20240805 33.09 7180 -36.98 20240118 3400 33.09 20240805 7180 -36.98 20240118 3400 33.09 20240805 4.76 N 013990 500 164 억 682641 N N 0 N 00 N
6 20241203 120317 55 60.00 KOSDAQ 유통 N N N Y 60 N 4520 55 2 1.23 523204770 115883 38.99 4435 4550 4425 5800 3130 4465 4514.95 2.08 0 28332 4571 4517 4471 4417 4371 4545 4445 164 1335 500 3210 5 1 32887536 1487 11.11 0.85 12 0.35 407.00 5344.00 7180 20240118 -37.05 3400 20240805 32.94 7180 -37.05 20240118 3400 32.94 20240805 7180 -37.05 20240118 3400 32.94 20240805 4.76 N 013990 500 164 억 682641 N N 0 N 00 N
7 20241203 110305 55 60.00 KOSDAQ 유통 N N N Y 60 N 4525 60 2 1.34 454157180 100607 33.85 4435 4550 4425 5800 3130 4465 4514.18 2.08 0 20340 4571 4517 4471 4417 4371 4545 4445 164 1335 500 3210 5 1 32887536 1488 11.12 0.85 12 0.31 407.00 5344.00 7180 20240118 -36.98 3400 20240805 33.09 7180 -36.98 20240118 3400 33.09 20240805 7180 -36.98 20240118 3400 33.09 20240805 4.76 N 013990 500 164 억 682641 N N 0 N 00 N
8 20241203 100259 55 60.00 KOSDAQ 유통 N N N Y 60 N 4500 35 2 0.78 324297695 71849 24.18 4435 4550 4425 5800 3130 4465 4513.61 2.08 0 15775 4571 4517 4471 4417 4371 4545 4445 164 1335 500 3210 5 1 32887536 1480 11.06 0.84 12 0.22 407.00 5344.00 7180 20240118 -37.33 3400 20240805 32.35 7180 -37.33 20240118 3400 32.35 20240805 7180 -37.33 20240118 3400 32.35 20240805 4.76 N 013990 500 164 억 682641 N N 0 N 00 N
9 20241203 090259 55 60.00 KOSDAQ 유통 N N N Y 60 N 4470 5 2 0.11 21974610 4943 1.66 4435 4485 4425 5800 3130 4465 4445.54 2.08 0 1961 4571 4517 4471 4417 4371 4545 4445 164 1335 500 3210 5 1 32887536 1470 10.98 0.84 12 0.02 407.00 5344.00 7180 20240118 -37.74 3400 20240805 31.47 7180 -37.74 20240118 3400 31.47 20240805 7180 -37.74 20240118 3400 31.47 20240805 4.76 N 013990 500 164 억 682641 N N 0 N 00 N
10 20241202 160251 55 60.00 KOSDAQ 유통 N N N Y 60 N 4465 45 2 1.02 1309383210 291580 31.63 4425 4525 4425 5740 3095 4420 4490.79 2.12 0 -15499 4786 4602 4476 4292 4166 4540 4230 164 1320 500 3180 5 1 32887536 1468 10.97 0.84 12 0.89 407.00 5344.00 7180 20240118 -37.81 3400 20240805 31.32 7180 -37.81 20240118 3400 31.32 20240805 7180 -37.81 20240118 3400 31.32 20240805 4.71 N 013990 500 164 억 697639 N N 0 N 00 N
11 20241202 150312 55 60.00 KOSDAQ 유통 N N N Y 60 N 4455 35 2 0.79 1252653335 278877 30.25 4425 4525 4425 5740 3095 4420 4491.78 2.12 0 -10471 4786 4602 4476 4292 4166 4540 4230 164 1320 500 3180 5 1 32887536 1465 10.95 0.83 12 0.85 407.00 5344.00 7180 20240118 -37.95 3400 20240805 31.03 7180 -37.95 20240118 3400 31.03 20240805 7180 -37.95 20240118 3400 31.03 20240805 4.71 N 013990 500 164 억 697639 N N 0 N 00 N
12 20241202 140300 55 60.00 KOSDAQ 유통 N N N Y 60 N 4500 80 2 1.81 1018519040 226579 24.57 4425 4525 4425 5740 3095 4420 4495.20 2.12 0 765 4786 4602 4476 4292 4166 4540 4230 164 1320 500 3180 5 1 32887536 1480 11.06 0.84 12 0.69 407.00 5344.00 7180 20240118 -37.33 3400 20240805 32.35 7180 -37.33 20240118 3400 32.35 20240805 7180 -37.33 20240118 3400 32.35 20240805 4.71 N 013990 500 164 억 697639 N N 0 N 00 N