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
142210/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
20241203,160825,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5070,-20,5,-0.39,756295950,148815,85.99,5060,5150,5020,6610,3570,5090,5082.12,1.23,0,-164,5396,5242,5146,4992,4896,5195,4945,96,1520,500,3560,10,1,19246092,976,5.23,0.89,12,0.77,970.00,5719.00,8000,20240123,-36.62,3775,20231205,34.30,8000,-36.62,20240123,4090,23.96,20240102,8000,-36.62,20240123,3775,34.30,20231205,3.35,N,142210,500,96 억,,236249,N,N,0,N,00,N
20241203,150855,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,10,2,0.20,711704660,140032,80.92,5060,5150,5020,6610,3570,5090,5082.44,1.23,0,2234,5396,5242,5146,4992,4896,5195,4945,96,1520,500,3560,10,1,19246092,982,5.26,0.89,12,0.73,970.00,5719.00,8000,20240123,-36.25,3775,20231205,35.10,8000,-36.25,20240123,4090,24.69,20240102,8000,-36.25,20240123,3775,35.10,20231205,3.35,N,142210,500,96 억,,236249,N,N,0,N,00,N
20241203,140842,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,10,2,0.20,673718870,132544,76.59,5060,5150,5020,6610,3570,5090,5082.98,1.23,0,2851,5396,5242,5146,4992,4896,5195,4945,96,1520,500,3560,10,1,19246092,982,5.26,0.89,12,0.69,970.00,5719.00,8000,20240123,-36.25,3775,20231205,35.10,8000,-36.25,20240123,4090,24.69,20240102,8000,-36.25,20240123,3775,35.10,20231205,3.35,N,142210,500,96 억,,236249,N,N,0,N,00,N
20241203,130844,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5070,-20,5,-0.39,589663100,116031,67.05,5060,5140,5020,6610,3570,5090,5081.94,1.23,0,4712,5396,5242,5146,4992,4896,5195,4945,96,1520,500,3560,10,1,19246092,976,5.23,0.89,12,0.60,970.00,5719.00,8000,20240123,-36.62,3775,20231205,34.30,8000,-36.62,20240123,4090,23.96,20240102,8000,-36.62,20240123,3775,34.30,20231205,3.35,N,142210,500,96 억,,236249,N,N,0,N,00,N
20241203,120854,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5090,0,3,0.00,398661580,78630,45.44,5060,5140,5020,6610,3570,5090,5070.09,1.23,0,5988,5396,5242,5146,4992,4896,5195,4945,96,1520,500,3560,10,1,19246092,980,5.25,0.89,12,0.41,970.00,5719.00,8000,20240123,-36.38,3775,20231205,34.83,8000,-36.38,20240123,4090,24.45,20240102,8000,-36.38,20240123,3775,34.83,20231205,3.35,N,142210,500,96 억,,236249,N,N,0,N,00,N
20241203,110834,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5080,-10,5,-0.20,339790980,67008,38.72,5060,5140,5020,6610,3570,5090,5070.90,1.23,0,6317,5396,5242,5146,4992,4896,5195,4945,96,1520,500,3560,10,1,19246092,978,5.24,0.89,12,0.35,970.00,5719.00,8000,20240123,-36.50,3775,20231205,34.57,8000,-36.50,20240123,4090,24.21,20240102,8000,-36.50,20240123,3775,34.57,20231205,3.35,N,142210,500,96 억,,236249,N,N,0,N,00,N
20241203,100822,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,10,2,0.20,256281560,50511,29.19,5060,5140,5020,6610,3570,5090,5073.77,1.23,0,6821,5396,5242,5146,4992,4896,5195,4945,96,1520,500,3560,10,1,19246092,982,5.26,0.89,12,0.26,970.00,5719.00,8000,20240123,-36.25,3775,20231205,35.10,8000,-36.25,20240123,4090,24.69,20240102,8000,-36.25,20240123,3775,35.10,20231205,3.35,N,142210,500,96 억,,236249,N,N,0,N,00,N
20241203,090814,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5090,0,3,0.00,74063920,14611,8.44,5060,5090,5040,6610,3570,5090,5069.04,1.23,0,10221,5396,5242,5146,4992,4896,5195,4945,96,1520,500,3560,10,1,19246092,980,5.25,0.89,12,0.08,970.00,5719.00,8000,20240123,-36.38,3775,20231205,34.83,8000,-36.38,20240123,4090,24.45,20240102,8000,-36.38,20240123,3775,34.83,20231205,3.35,N,142210,500,96 억,,236249,N,N,0,N,00,N
20241202,160803,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5090,-10,5,-0.20,883960850,172072,79.83,5160,5300,5050,6630,3570,5100,5137.31,1.35,0,-24039,5376,5237,5111,4972,4846,5175,4910,96,1530,500,3570,10,1,19246092,980,5.25,0.89,12,0.89,970.00,5719.00,8000,20240123,-36.38,3775,20231205,34.83,8000,-36.38,20240123,4090,24.45,20240102,8000,-36.38,20240123,3775,34.83,20231205,3.28,N,142210,500,96 억,,260025,N,N,0,N,00,N
20241202,150906,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5090,-10,5,-0.20,858243360,167004,77.48,5160,5300,5050,6630,3570,5100,5139.13,1.35,0,-25074,5376,5237,5111,4972,4846,5175,4910,96,1530,500,3570,10,1,19246092,980,5.25,0.89,12,0.87,970.00,5719.00,8000,20240123,-36.38,3775,20231205,34.83,8000,-36.38,20240123,4090,24.45,20240102,8000,-36.38,20240123,3775,34.83,20231205,3.28,N,142210,500,96 억,,260025,N,N,0,N,00,N
20241202,140822,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5110,10,2,0.20,737646950,143301,66.48,5160,5300,5050,6630,3570,5100,5147.63,1.35,0,-11937,5376,5237,5111,4972,4846,5175,4910,96,1530,500,3570,10,1,19246092,983,5.27,0.89,12,0.74,970.00,5719.00,8000,20240123,-36.12,3775,20231205,35.36,8000,-36.12,20240123,4090,24.94,20240102,8000,-36.12,20240123,3775,35.36,20231205,3.28,N,142210,500,96 억,,260025,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 160825 55 60.00 KOSDAQ 유통 N N N Y 60 N 5070 -20 5 -0.39 756295950 148815 85.99 5060 5150 5020 6610 3570 5090 5082.12 1.23 0 -164 5396 5242 5146 4992 4896 5195 4945 96 1520 500 3560 10 1 19246092 976 5.23 0.89 12 0.77 970.00 5719.00 8000 20240123 -36.62 3775 20231205 34.30 8000 -36.62 20240123 4090 23.96 20240102 8000 -36.62 20240123 3775 34.30 20231205 3.35 N 142210 500 96 억 236249 N N 0 N 00 N
3 20241203 150855 55 60.00 KOSDAQ 유통 N N N Y 60 N 5100 10 2 0.20 711704660 140032 80.92 5060 5150 5020 6610 3570 5090 5082.44 1.23 0 2234 5396 5242 5146 4992 4896 5195 4945 96 1520 500 3560 10 1 19246092 982 5.26 0.89 12 0.73 970.00 5719.00 8000 20240123 -36.25 3775 20231205 35.10 8000 -36.25 20240123 4090 24.69 20240102 8000 -36.25 20240123 3775 35.10 20231205 3.35 N 142210 500 96 억 236249 N N 0 N 00 N
4 20241203 140842 55 60.00 KOSDAQ 유통 N N N Y 60 N 5100 10 2 0.20 673718870 132544 76.59 5060 5150 5020 6610 3570 5090 5082.98 1.23 0 2851 5396 5242 5146 4992 4896 5195 4945 96 1520 500 3560 10 1 19246092 982 5.26 0.89 12 0.69 970.00 5719.00 8000 20240123 -36.25 3775 20231205 35.10 8000 -36.25 20240123 4090 24.69 20240102 8000 -36.25 20240123 3775 35.10 20231205 3.35 N 142210 500 96 억 236249 N N 0 N 00 N
5 20241203 130844 55 60.00 KOSDAQ 유통 N N N Y 60 N 5070 -20 5 -0.39 589663100 116031 67.05 5060 5140 5020 6610 3570 5090 5081.94 1.23 0 4712 5396 5242 5146 4992 4896 5195 4945 96 1520 500 3560 10 1 19246092 976 5.23 0.89 12 0.60 970.00 5719.00 8000 20240123 -36.62 3775 20231205 34.30 8000 -36.62 20240123 4090 23.96 20240102 8000 -36.62 20240123 3775 34.30 20231205 3.35 N 142210 500 96 억 236249 N N 0 N 00 N
6 20241203 120854 55 60.00 KOSDAQ 유통 N N N Y 60 N 5090 0 3 0.00 398661580 78630 45.44 5060 5140 5020 6610 3570 5090 5070.09 1.23 0 5988 5396 5242 5146 4992 4896 5195 4945 96 1520 500 3560 10 1 19246092 980 5.25 0.89 12 0.41 970.00 5719.00 8000 20240123 -36.38 3775 20231205 34.83 8000 -36.38 20240123 4090 24.45 20240102 8000 -36.38 20240123 3775 34.83 20231205 3.35 N 142210 500 96 억 236249 N N 0 N 00 N
7 20241203 110834 55 60.00 KOSDAQ 유통 N N N Y 60 N 5080 -10 5 -0.20 339790980 67008 38.72 5060 5140 5020 6610 3570 5090 5070.90 1.23 0 6317 5396 5242 5146 4992 4896 5195 4945 96 1520 500 3560 10 1 19246092 978 5.24 0.89 12 0.35 970.00 5719.00 8000 20240123 -36.50 3775 20231205 34.57 8000 -36.50 20240123 4090 24.21 20240102 8000 -36.50 20240123 3775 34.57 20231205 3.35 N 142210 500 96 억 236249 N N 0 N 00 N
8 20241203 100822 55 60.00 KOSDAQ 유통 N N N Y 60 N 5100 10 2 0.20 256281560 50511 29.19 5060 5140 5020 6610 3570 5090 5073.77 1.23 0 6821 5396 5242 5146 4992 4896 5195 4945 96 1520 500 3560 10 1 19246092 982 5.26 0.89 12 0.26 970.00 5719.00 8000 20240123 -36.25 3775 20231205 35.10 8000 -36.25 20240123 4090 24.69 20240102 8000 -36.25 20240123 3775 35.10 20231205 3.35 N 142210 500 96 억 236249 N N 0 N 00 N
9 20241203 090814 55 60.00 KOSDAQ 유통 N N N Y 60 N 5090 0 3 0.00 74063920 14611 8.44 5060 5090 5040 6610 3570 5090 5069.04 1.23 0 10221 5396 5242 5146 4992 4896 5195 4945 96 1520 500 3560 10 1 19246092 980 5.25 0.89 12 0.08 970.00 5719.00 8000 20240123 -36.38 3775 20231205 34.83 8000 -36.38 20240123 4090 24.45 20240102 8000 -36.38 20240123 3775 34.83 20231205 3.35 N 142210 500 96 억 236249 N N 0 N 00 N
10 20241202 160803 55 60.00 KOSDAQ 유통 N N N Y 60 N 5090 -10 5 -0.20 883960850 172072 79.83 5160 5300 5050 6630 3570 5100 5137.31 1.35 0 -24039 5376 5237 5111 4972 4846 5175 4910 96 1530 500 3570 10 1 19246092 980 5.25 0.89 12 0.89 970.00 5719.00 8000 20240123 -36.38 3775 20231205 34.83 8000 -36.38 20240123 4090 24.45 20240102 8000 -36.38 20240123 3775 34.83 20231205 3.28 N 142210 500 96 억 260025 N N 0 N 00 N
11 20241202 150906 55 60.00 KOSDAQ 유통 N N N Y 60 N 5090 -10 5 -0.20 858243360 167004 77.48 5160 5300 5050 6630 3570 5100 5139.13 1.35 0 -25074 5376 5237 5111 4972 4846 5175 4910 96 1530 500 3570 10 1 19246092 980 5.25 0.89 12 0.87 970.00 5719.00 8000 20240123 -36.38 3775 20231205 34.83 8000 -36.38 20240123 4090 24.45 20240102 8000 -36.38 20240123 3775 34.83 20231205 3.28 N 142210 500 96 억 260025 N N 0 N 00 N
12 20241202 140822 55 60.00 KOSDAQ 유통 N N N Y 60 N 5110 10 2 0.20 737646950 143301 66.48 5160 5300 5050 6630 3570 5100 5147.63 1.35 0 -11937 5376 5237 5111 4972 4846 5175 4910 96 1530 500 3570 10 1 19246092 983 5.27 0.89 12 0.74 970.00 5719.00 8000 20240123 -36.12 3775 20231205 35.36 8000 -36.12 20240123 4090 24.94 20240102 8000 -36.12 20240123 3775 35.36 20231205 3.28 N 142210 500 96 억 260025 N N 0 N 00 N