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
040610/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
20241203,160447,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1493,20,2,1.36,44779139,30170,49.24,1476,1502,1468,1914,1032,1473,1484.04,0.36,0,186,1539,1505,1487,1453,1435,1497,1445,170,441,500,1090,1,1,34087196,509,2.55,0.15,12,0.09,586.00,10169.00,1957,20240315,-23.71,1429,20240805,4.48,1957,-23.71,20240315,1429,4.48,20240805,1957,-23.71,20240315,1429,4.48,20240805,1.83,N,040610,500,170 억,,124131,N,N,0,N,00,N
20241203,150457,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1486,13,2,0.88,43202932,29114,47.52,1476,1502,1468,1914,1032,1473,1483.92,0.36,0,259,1539,1505,1487,1453,1435,1497,1445,170,441,500,1090,1,1,34087196,507,2.54,0.15,12,0.09,586.00,10169.00,1957,20240315,-24.07,1429,20240805,3.99,1957,-24.07,20240315,1429,3.99,20240805,1957,-24.07,20240315,1429,3.99,20240805,1.83,N,040610,500,170 억,,124131,N,N,0,N,00,N
20241203,140449,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1488,15,2,1.02,40296147,27160,44.33,1476,1502,1468,1914,1032,1473,1483.66,0.36,0,63,1539,1505,1487,1453,1435,1497,1445,170,441,500,1090,1,1,34087196,507,2.54,0.15,12,0.08,586.00,10169.00,1957,20240315,-23.97,1429,20240805,4.13,1957,-23.97,20240315,1429,4.13,20240805,1957,-23.97,20240315,1429,4.13,20240805,1.83,N,040610,500,170 억,,124131,N,N,0,N,00,N
20241203,130446,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1485,12,2,0.81,39018958,26301,42.93,1476,1502,1468,1914,1032,1473,1483.55,0.36,0,53,1539,1505,1487,1453,1435,1497,1445,170,441,500,1090,1,1,34087196,506,2.53,0.15,12,0.08,586.00,10169.00,1957,20240315,-24.12,1429,20240805,3.92,1957,-24.12,20240315,1429,3.92,20240805,1957,-24.12,20240315,1429,3.92,20240805,1.83,N,040610,500,170 억,,124131,N,N,0,N,00,N
20241203,120504,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1486,13,2,0.88,36029522,24289,39.64,1476,1502,1468,1914,1032,1473,1483.37,0.36,0,-13,1539,1505,1487,1453,1435,1497,1445,170,441,500,1090,1,1,34087196,507,2.54,0.15,12,0.07,586.00,10169.00,1957,20240315,-24.07,1429,20240805,3.99,1957,-24.07,20240315,1429,3.99,20240805,1957,-24.07,20240315,1429,3.99,20240805,1.83,N,040610,500,170 억,,124131,N,N,0,N,00,N
20241203,110447,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1493,20,2,1.36,29016083,19582,31.96,1476,1500,1468,1914,1032,1473,1481.77,0.36,0,-210,1539,1505,1487,1453,1435,1497,1445,170,441,500,1090,1,1,34087196,509,2.55,0.15,12,0.06,586.00,10169.00,1957,20240315,-23.71,1429,20240805,4.48,1957,-23.71,20240315,1429,4.48,20240805,1957,-23.71,20240315,1429,4.48,20240805,1.83,N,040610,500,170 억,,124131,N,N,0,N,00,N
20241203,100438,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1476,3,2,0.20,13609747,9218,15.05,1476,1490,1468,1914,1032,1473,1476.43,0.36,0,-127,1539,1505,1487,1453,1435,1497,1445,170,441,500,1090,1,1,34087196,503,2.52,0.15,12,0.03,586.00,10169.00,1957,20240315,-24.58,1429,20240805,3.29,1957,-24.58,20240315,1429,3.29,20240805,1957,-24.58,20240315,1429,3.29,20240805,1.83,N,040610,500,170 억,,124131,N,N,0,N,00,N
20241203,090437,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1468,-5,5,-0.34,1751652,1187,1.94,1476,1476,1468,1914,1032,1473,1475.70,0.36,0,-170,1539,1505,1487,1453,1435,1497,1445,170,441,500,1090,1,1,34087196,500,2.51,0.14,12,0.00,586.00,10169.00,1957,20240315,-24.99,1429,20240805,2.73,1957,-24.99,20240315,1429,2.73,20240805,1957,-24.99,20240315,1429,2.73,20240805,1.83,N,040610,500,170 억,,124131,N,N,0,N,00,N
20241202,160425,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1473,-33,5,-2.19,91202269,61267,243.65,1496,1521,1469,1957,1055,1506,1488.60,0.39,0,-10224,1534,1520,1510,1496,1486,1515,1491,170,451,500,1110,1,1,34087196,502,2.51,0.14,12,0.18,586.00,10169.00,1957,20240315,-24.73,1429,20240805,3.08,1957,-24.73,20240315,1429,3.08,20240805,1957,-24.73,20240315,1429,3.08,20240805,1.86,N,040610,500,170 억,,134355,N,N,0,N,00,N
20241202,150454,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1472,-34,5,-2.26,87739377,58913,234.28,1496,1521,1472,1957,1055,1506,1489.30,0.39,0,-9400,1534,1520,1510,1496,1486,1515,1491,170,451,500,1110,1,1,34087196,502,2.51,0.14,12,0.17,586.00,10169.00,1957,20240315,-24.78,1429,20240805,3.01,1957,-24.78,20240315,1429,3.01,20240805,1957,-24.78,20240315,1429,3.01,20240805,1.86,N,040610,500,170 억,,134355,N,N,0,N,00,N
20241202,140435,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1483,-23,5,-1.53,76640464,51391,204.37,1496,1521,1475,1957,1055,1506,1491.32,0.39,0,-9137,1534,1520,1510,1496,1486,1515,1491,170,451,500,1110,1,1,34087196,506,2.53,0.15,12,0.15,586.00,10169.00,1957,20240315,-24.22,1429,20240805,3.78,1957,-24.22,20240315,1429,3.78,20240805,1957,-24.22,20240315,1429,3.78,20240805,1.86,N,040610,500,170 억,,134355,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 160447 57 100.00 KOSDAQ 운송 N N N N N 1493 20 2 1.36 44779139 30170 49.24 1476 1502 1468 1914 1032 1473 1484.04 0.36 0 186 1539 1505 1487 1453 1435 1497 1445 170 441 500 1090 1 1 34087196 509 2.55 0.15 12 0.09 586.00 10169.00 1957 20240315 -23.71 1429 20240805 4.48 1957 -23.71 20240315 1429 4.48 20240805 1957 -23.71 20240315 1429 4.48 20240805 1.83 N 040610 500 170 억 124131 N N 0 N 00 N
3 20241203 150457 57 100.00 KOSDAQ 운송 N N N N N 1486 13 2 0.88 43202932 29114 47.52 1476 1502 1468 1914 1032 1473 1483.92 0.36 0 259 1539 1505 1487 1453 1435 1497 1445 170 441 500 1090 1 1 34087196 507 2.54 0.15 12 0.09 586.00 10169.00 1957 20240315 -24.07 1429 20240805 3.99 1957 -24.07 20240315 1429 3.99 20240805 1957 -24.07 20240315 1429 3.99 20240805 1.83 N 040610 500 170 억 124131 N N 0 N 00 N
4 20241203 140449 57 100.00 KOSDAQ 운송 N N N N N 1488 15 2 1.02 40296147 27160 44.33 1476 1502 1468 1914 1032 1473 1483.66 0.36 0 63 1539 1505 1487 1453 1435 1497 1445 170 441 500 1090 1 1 34087196 507 2.54 0.15 12 0.08 586.00 10169.00 1957 20240315 -23.97 1429 20240805 4.13 1957 -23.97 20240315 1429 4.13 20240805 1957 -23.97 20240315 1429 4.13 20240805 1.83 N 040610 500 170 억 124131 N N 0 N 00 N
5 20241203 130446 57 100.00 KOSDAQ 운송 N N N N N 1485 12 2 0.81 39018958 26301 42.93 1476 1502 1468 1914 1032 1473 1483.55 0.36 0 53 1539 1505 1487 1453 1435 1497 1445 170 441 500 1090 1 1 34087196 506 2.53 0.15 12 0.08 586.00 10169.00 1957 20240315 -24.12 1429 20240805 3.92 1957 -24.12 20240315 1429 3.92 20240805 1957 -24.12 20240315 1429 3.92 20240805 1.83 N 040610 500 170 억 124131 N N 0 N 00 N
6 20241203 120504 57 100.00 KOSDAQ 운송 N N N N N 1486 13 2 0.88 36029522 24289 39.64 1476 1502 1468 1914 1032 1473 1483.37 0.36 0 -13 1539 1505 1487 1453 1435 1497 1445 170 441 500 1090 1 1 34087196 507 2.54 0.15 12 0.07 586.00 10169.00 1957 20240315 -24.07 1429 20240805 3.99 1957 -24.07 20240315 1429 3.99 20240805 1957 -24.07 20240315 1429 3.99 20240805 1.83 N 040610 500 170 억 124131 N N 0 N 00 N
7 20241203 110447 57 100.00 KOSDAQ 운송 N N N N N 1493 20 2 1.36 29016083 19582 31.96 1476 1500 1468 1914 1032 1473 1481.77 0.36 0 -210 1539 1505 1487 1453 1435 1497 1445 170 441 500 1090 1 1 34087196 509 2.55 0.15 12 0.06 586.00 10169.00 1957 20240315 -23.71 1429 20240805 4.48 1957 -23.71 20240315 1429 4.48 20240805 1957 -23.71 20240315 1429 4.48 20240805 1.83 N 040610 500 170 억 124131 N N 0 N 00 N
8 20241203 100438 57 100.00 KOSDAQ 운송 N N N N N 1476 3 2 0.20 13609747 9218 15.05 1476 1490 1468 1914 1032 1473 1476.43 0.36 0 -127 1539 1505 1487 1453 1435 1497 1445 170 441 500 1090 1 1 34087196 503 2.52 0.15 12 0.03 586.00 10169.00 1957 20240315 -24.58 1429 20240805 3.29 1957 -24.58 20240315 1429 3.29 20240805 1957 -24.58 20240315 1429 3.29 20240805 1.83 N 040610 500 170 억 124131 N N 0 N 00 N
9 20241203 090437 57 100.00 KOSDAQ 운송 N N N N N 1468 -5 5 -0.34 1751652 1187 1.94 1476 1476 1468 1914 1032 1473 1475.70 0.36 0 -170 1539 1505 1487 1453 1435 1497 1445 170 441 500 1090 1 1 34087196 500 2.51 0.14 12 0.00 586.00 10169.00 1957 20240315 -24.99 1429 20240805 2.73 1957 -24.99 20240315 1429 2.73 20240805 1957 -24.99 20240315 1429 2.73 20240805 1.83 N 040610 500 170 억 124131 N N 0 N 00 N
10 20241202 160425 57 100.00 KOSDAQ 운송 N N N N N 1473 -33 5 -2.19 91202269 61267 243.65 1496 1521 1469 1957 1055 1506 1488.60 0.39 0 -10224 1534 1520 1510 1496 1486 1515 1491 170 451 500 1110 1 1 34087196 502 2.51 0.14 12 0.18 586.00 10169.00 1957 20240315 -24.73 1429 20240805 3.08 1957 -24.73 20240315 1429 3.08 20240805 1957 -24.73 20240315 1429 3.08 20240805 1.86 N 040610 500 170 억 134355 N N 0 N 00 N
11 20241202 150454 57 100.00 KOSDAQ 운송 N N N N N 1472 -34 5 -2.26 87739377 58913 234.28 1496 1521 1472 1957 1055 1506 1489.30 0.39 0 -9400 1534 1520 1510 1496 1486 1515 1491 170 451 500 1110 1 1 34087196 502 2.51 0.14 12 0.17 586.00 10169.00 1957 20240315 -24.78 1429 20240805 3.01 1957 -24.78 20240315 1429 3.01 20240805 1957 -24.78 20240315 1429 3.01 20240805 1.86 N 040610 500 170 억 134355 N N 0 N 00 N
12 20241202 140435 57 100.00 KOSDAQ 운송 N N N N N 1483 -23 5 -1.53 76640464 51391 204.37 1496 1521 1475 1957 1055 1506 1491.32 0.39 0 -9137 1534 1520 1510 1496 1486 1515 1491 170 451 500 1110 1 1 34087196 506 2.53 0.15 12 0.15 586.00 10169.00 1957 20240315 -24.22 1429 20240805 3.78 1957 -24.22 20240315 1429 3.78 20240805 1957 -24.22 20240315 1429 3.78 20240805 1.86 N 040610 500 170 억 134355 N N 0 N 00 N