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
250000/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
20241203,161003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9360,300,2,3.31,360026110,39360,133.80,9020,9370,9020,11770,6350,9060,9145.80,0.60,0,21639,9273,9166,9093,8986,8913,9130,8950,34,2710,500,6700,10,1,6750733,632,6.68,0.74,12,0.58,1401.00,12683.00,14150,20240425,-33.85,7820,20240805,19.69,14150,-33.85,20240425,7820,19.69,20240805,14150,-33.85,20240425,7820,19.69,20240805,3.60,N,250000,500,33 억,,40300,N,N,0,N,00,N
20241203,151042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9250,190,2,2.10,337997560,36989,125.74,9020,9260,9020,11770,6350,9060,9137.79,0.60,0,21797,9273,9166,9093,8986,8913,9130,8950,34,2710,500,6700,10,1,6750733,624,6.60,0.73,12,0.55,1401.00,12683.00,14150,20240425,-34.63,7820,20240805,18.29,14150,-34.63,20240425,7820,18.29,20240805,14150,-34.63,20240425,7820,18.29,20240805,3.60,N,250000,500,33 억,,40300,N,N,0,N,00,N
20241203,141021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9140,80,2,0.88,234596060,25737,87.49,9020,9180,9020,11770,6350,9060,9115.13,0.60,0,12609,9273,9166,9093,8986,8913,9130,8950,34,2710,500,6700,10,1,6750733,617,6.52,0.72,12,0.38,1401.00,12683.00,14150,20240425,-35.41,7820,20240805,16.88,14150,-35.41,20240425,7820,16.88,20240805,14150,-35.41,20240425,7820,16.88,20240805,3.60,N,250000,500,33 억,,40300,N,N,0,N,00,N
20241203,131024,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9150,90,2,0.99,210138780,23058,78.38,9020,9180,9020,11770,6350,9060,9113.49,0.60,0,12491,9273,9166,9093,8986,8913,9130,8950,34,2710,500,6700,10,1,6750733,618,6.53,0.72,12,0.34,1401.00,12683.00,14150,20240425,-35.34,7820,20240805,17.01,14150,-35.34,20240425,7820,17.01,20240805,14150,-35.34,20240425,7820,17.01,20240805,3.60,N,250000,500,33 억,,40300,N,N,0,N,00,N
20241203,121035,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9140,80,2,0.88,187041420,20536,69.81,9020,9180,9020,11770,6350,9060,9107.98,0.60,0,11267,9273,9166,9093,8986,8913,9130,8950,34,2710,500,6700,10,1,6750733,617,6.52,0.72,12,0.30,1401.00,12683.00,14150,20240425,-35.41,7820,20240805,16.88,14150,-35.41,20240425,7820,16.88,20240805,14150,-35.41,20240425,7820,16.88,20240805,3.60,N,250000,500,33 억,,40300,N,N,0,N,00,N
20241203,111017,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9160,100,2,1.10,152568050,16769,57.00,9020,9180,9020,11770,6350,9060,9098.22,0.60,0,9762,9273,9166,9093,8986,8913,9130,8950,34,2710,500,6700,10,1,6750733,618,6.54,0.72,12,0.25,1401.00,12683.00,14150,20240425,-35.27,7820,20240805,17.14,14150,-35.27,20240425,7820,17.14,20240805,14150,-35.27,20240425,7820,17.14,20240805,3.60,N,250000,500,33 억,,40300,N,N,0,N,00,N
20241203,101002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9120,60,2,0.66,115033220,12671,43.07,9020,9130,9020,11770,6350,9060,9078.46,0.60,0,8307,9273,9166,9093,8986,8913,9130,8950,34,2710,500,6700,10,1,6750733,616,6.51,0.72,12,0.19,1401.00,12683.00,14150,20240425,-35.55,7820,20240805,16.62,14150,-35.55,20240425,7820,16.62,20240805,14150,-35.55,20240425,7820,16.62,20240805,3.60,N,250000,500,33 억,,40300,N,N,0,N,00,N
20241203,090953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9130,70,2,0.77,28663740,3148,10.70,9020,9130,9020,11770,6350,9060,9105.38,0.60,0,1431,9273,9166,9093,8986,8913,9130,8950,34,2710,500,6700,10,1,6750733,616,6.52,0.72,12,0.05,1401.00,12683.00,14150,20240425,-35.48,7820,20240805,16.75,14150,-35.48,20240425,7820,16.75,20240805,14150,-35.48,20240425,7820,16.75,20240805,3.60,N,250000,500,33 억,,40300,N,N,0,N,00,N
20241202,160938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9060,-90,5,-0.98,266623100,29388,118.95,9150,9200,9020,11890,6410,9150,9072.52,0.51,0,5755,9416,9282,9146,9012,8876,9215,8945,34,2740,500,6770,10,1,6750733,612,6.47,0.71,12,0.44,1401.00,12683.00,14150,20240425,-35.97,7820,20240805,15.86,14150,-35.97,20240425,7820,15.86,20240805,14150,-35.97,20240425,7820,15.86,20240805,3.61,N,250000,500,33 억,,34545,N,N,0,N,00,N
20241202,151056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9070,-80,5,-0.87,248325530,27370,110.78,9150,9200,9020,11890,6410,9150,9072.91,0.51,0,6339,9416,9282,9146,9012,8876,9215,8945,34,2740,500,6770,10,1,6750733,612,6.47,0.72,12,0.41,1401.00,12683.00,14150,20240425,-35.90,7820,20240805,15.98,14150,-35.90,20240425,7820,15.98,20240805,14150,-35.90,20240425,7820,15.98,20240805,3.61,N,250000,500,33 억,,34545,N,N,0,N,00,N
20241202,141011,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9090,-60,5,-0.66,238495010,26287,106.40,9150,9200,9020,11890,6410,9150,9072.74,0.51,0,6563,9416,9282,9146,9012,8876,9215,8945,34,2740,500,6770,10,1,6750733,614,6.49,0.72,12,0.39,1401.00,12683.00,14150,20240425,-35.76,7820,20240805,16.24,14150,-35.76,20240425,7820,16.24,20240805,14150,-35.76,20240425,7820,16.24,20240805,3.61,N,250000,500,33 억,,34545,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 161003 57 100.00 KOSDAQ 유통 N N N N N 9360 300 2 3.31 360026110 39360 133.80 9020 9370 9020 11770 6350 9060 9145.80 0.60 0 21639 9273 9166 9093 8986 8913 9130 8950 34 2710 500 6700 10 1 6750733 632 6.68 0.74 12 0.58 1401.00 12683.00 14150 20240425 -33.85 7820 20240805 19.69 14150 -33.85 20240425 7820 19.69 20240805 14150 -33.85 20240425 7820 19.69 20240805 3.60 N 250000 500 33 억 40300 N N 0 N 00 N
3 20241203 151042 57 100.00 KOSDAQ 유통 N N N N N 9250 190 2 2.10 337997560 36989 125.74 9020 9260 9020 11770 6350 9060 9137.79 0.60 0 21797 9273 9166 9093 8986 8913 9130 8950 34 2710 500 6700 10 1 6750733 624 6.60 0.73 12 0.55 1401.00 12683.00 14150 20240425 -34.63 7820 20240805 18.29 14150 -34.63 20240425 7820 18.29 20240805 14150 -34.63 20240425 7820 18.29 20240805 3.60 N 250000 500 33 억 40300 N N 0 N 00 N
4 20241203 141021 57 100.00 KOSDAQ 유통 N N N N N 9140 80 2 0.88 234596060 25737 87.49 9020 9180 9020 11770 6350 9060 9115.13 0.60 0 12609 9273 9166 9093 8986 8913 9130 8950 34 2710 500 6700 10 1 6750733 617 6.52 0.72 12 0.38 1401.00 12683.00 14150 20240425 -35.41 7820 20240805 16.88 14150 -35.41 20240425 7820 16.88 20240805 14150 -35.41 20240425 7820 16.88 20240805 3.60 N 250000 500 33 억 40300 N N 0 N 00 N
5 20241203 131024 57 100.00 KOSDAQ 유통 N N N N N 9150 90 2 0.99 210138780 23058 78.38 9020 9180 9020 11770 6350 9060 9113.49 0.60 0 12491 9273 9166 9093 8986 8913 9130 8950 34 2710 500 6700 10 1 6750733 618 6.53 0.72 12 0.34 1401.00 12683.00 14150 20240425 -35.34 7820 20240805 17.01 14150 -35.34 20240425 7820 17.01 20240805 14150 -35.34 20240425 7820 17.01 20240805 3.60 N 250000 500 33 억 40300 N N 0 N 00 N
6 20241203 121035 57 100.00 KOSDAQ 유통 N N N N N 9140 80 2 0.88 187041420 20536 69.81 9020 9180 9020 11770 6350 9060 9107.98 0.60 0 11267 9273 9166 9093 8986 8913 9130 8950 34 2710 500 6700 10 1 6750733 617 6.52 0.72 12 0.30 1401.00 12683.00 14150 20240425 -35.41 7820 20240805 16.88 14150 -35.41 20240425 7820 16.88 20240805 14150 -35.41 20240425 7820 16.88 20240805 3.60 N 250000 500 33 억 40300 N N 0 N 00 N
7 20241203 111017 57 100.00 KOSDAQ 유통 N N N N N 9160 100 2 1.10 152568050 16769 57.00 9020 9180 9020 11770 6350 9060 9098.22 0.60 0 9762 9273 9166 9093 8986 8913 9130 8950 34 2710 500 6700 10 1 6750733 618 6.54 0.72 12 0.25 1401.00 12683.00 14150 20240425 -35.27 7820 20240805 17.14 14150 -35.27 20240425 7820 17.14 20240805 14150 -35.27 20240425 7820 17.14 20240805 3.60 N 250000 500 33 억 40300 N N 0 N 00 N
8 20241203 101002 57 100.00 KOSDAQ 유통 N N N N N 9120 60 2 0.66 115033220 12671 43.07 9020 9130 9020 11770 6350 9060 9078.46 0.60 0 8307 9273 9166 9093 8986 8913 9130 8950 34 2710 500 6700 10 1 6750733 616 6.51 0.72 12 0.19 1401.00 12683.00 14150 20240425 -35.55 7820 20240805 16.62 14150 -35.55 20240425 7820 16.62 20240805 14150 -35.55 20240425 7820 16.62 20240805 3.60 N 250000 500 33 억 40300 N N 0 N 00 N
9 20241203 090953 57 100.00 KOSDAQ 유통 N N N N N 9130 70 2 0.77 28663740 3148 10.70 9020 9130 9020 11770 6350 9060 9105.38 0.60 0 1431 9273 9166 9093 8986 8913 9130 8950 34 2710 500 6700 10 1 6750733 616 6.52 0.72 12 0.05 1401.00 12683.00 14150 20240425 -35.48 7820 20240805 16.75 14150 -35.48 20240425 7820 16.75 20240805 14150 -35.48 20240425 7820 16.75 20240805 3.60 N 250000 500 33 억 40300 N N 0 N 00 N
10 20241202 160938 57 100.00 KOSDAQ 유통 N N N N N 9060 -90 5 -0.98 266623100 29388 118.95 9150 9200 9020 11890 6410 9150 9072.52 0.51 0 5755 9416 9282 9146 9012 8876 9215 8945 34 2740 500 6770 10 1 6750733 612 6.47 0.71 12 0.44 1401.00 12683.00 14150 20240425 -35.97 7820 20240805 15.86 14150 -35.97 20240425 7820 15.86 20240805 14150 -35.97 20240425 7820 15.86 20240805 3.61 N 250000 500 33 억 34545 N N 0 N 00 N
11 20241202 151056 57 100.00 KOSDAQ 유통 N N N N N 9070 -80 5 -0.87 248325530 27370 110.78 9150 9200 9020 11890 6410 9150 9072.91 0.51 0 6339 9416 9282 9146 9012 8876 9215 8945 34 2740 500 6770 10 1 6750733 612 6.47 0.72 12 0.41 1401.00 12683.00 14150 20240425 -35.90 7820 20240805 15.98 14150 -35.90 20240425 7820 15.98 20240805 14150 -35.90 20240425 7820 15.98 20240805 3.61 N 250000 500 33 억 34545 N N 0 N 00 N
12 20241202 141011 57 100.00 KOSDAQ 유통 N N N N N 9090 -60 5 -0.66 238495010 26287 106.40 9150 9200 9020 11890 6410 9150 9072.74 0.51 0 6563 9416 9282 9146 9012 8876 9215 8945 34 2740 500 6770 10 1 6750733 614 6.49 0.72 12 0.39 1401.00 12683.00 14150 20240425 -35.76 7820 20240805 16.24 14150 -35.76 20240425 7820 16.24 20240805 14150 -35.76 20240425 7820 16.24 20240805 3.61 N 250000 500 33 억 34545 N N 0 N 00 N