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
439580/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
20241203,161227,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13600,490,2,3.74,2767652800,206971,98.07,13000,13710,12950,17040,9180,13110,13371.69,3.66,0,66144,14263,13686,13393,12816,12523,13540,12670,11,3930,100,8120,10,1,11170221,1519,-53.97,3.19,12,1.85,-252.00,4264.00,75900,20231213,-82.08,9680,20240805,40.50,29450,-53.82,20241016,9680,40.50,20240805,75900,-82.08,20231213,9680,40.50,20240805,3.50,N,439580,100,11 억,,408825,N,N,5,N,00,N
20241203,151317,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13590,480,2,3.66,2655038970,198686,94.14,13000,13710,12950,17040,9180,13110,13363.00,3.66,0,63425,14263,13686,13393,12816,12523,13540,12670,11,3930,100,8120,10,1,11170221,1518,-53.93,3.19,12,1.78,-252.00,4264.00,75900,20231213,-82.09,9680,20240805,40.39,29450,-53.85,20241016,9680,40.39,20240805,75900,-82.09,20231213,9680,40.39,20240805,3.50,N,439580,100,11 억,,408825,N,N,1,N,00,N
20241203,141251,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13620,510,2,3.89,2427396110,181892,86.19,13000,13710,12950,17040,9180,13110,13345.27,3.66,0,55480,14263,13686,13393,12816,12523,13540,12670,11,3930,100,8120,10,1,11170221,1521,-54.05,3.19,12,1.63,-252.00,4264.00,75900,20231213,-82.06,9680,20240805,40.70,29450,-53.75,20241016,9680,40.70,20240805,75900,-82.06,20231213,9680,40.70,20240805,3.50,N,439580,100,11 억,,408825,N,N,1,N,00,N
20241203,131249,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13550,440,2,3.36,1913451170,144134,68.30,13000,13590,12950,17040,9180,13110,13275.51,3.66,0,45767,14263,13686,13393,12816,12523,13540,12670,11,3930,100,8120,10,1,11170221,1514,-53.77,3.18,12,1.29,-252.00,4264.00,75900,20231213,-82.15,9680,20240805,39.98,29450,-53.99,20241016,9680,39.98,20240805,75900,-82.15,20231213,9680,39.98,20240805,3.50,N,439580,100,11 억,,408825,N,N,1,N,00,N
20241203,121311,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13410,300,2,2.29,1569104920,118578,56.19,13000,13450,12950,17040,9180,13110,13232.69,3.66,0,38307,14263,13686,13393,12816,12523,13540,12670,11,3930,100,8120,10,1,11170221,1498,-53.21,3.14,12,1.06,-252.00,4264.00,75900,20231213,-82.33,9680,20240805,38.53,29450,-54.47,20241016,9680,38.53,20240805,75900,-82.33,20231213,9680,38.53,20240805,3.50,N,439580,100,11 억,,408825,N,N,1,N,00,N
20241203,111240,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13320,210,2,1.60,1201390530,91087,43.16,13000,13350,12950,17040,9180,13110,13189.49,3.66,0,27449,14263,13686,13393,12816,12523,13540,12670,11,3930,100,8120,10,1,11170221,1488,-52.86,3.12,12,0.82,-252.00,4264.00,75900,20231213,-82.45,9680,20240805,37.60,29450,-54.77,20241016,9680,37.60,20240805,75900,-82.45,20231213,9680,37.60,20240805,3.50,N,439580,100,11 억,,408825,N,N,1,N,00,N
20241203,101228,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13160,50,2,0.38,983458870,74637,35.37,13000,13350,12950,17040,9180,13110,13176.56,3.66,0,22814,14263,13686,13393,12816,12523,13540,12670,11,3930,100,8120,10,1,11170221,1470,-52.22,3.09,12,0.67,-252.00,4264.00,75900,20231213,-82.66,9680,20240805,35.95,29450,-55.31,20241016,9680,35.95,20240805,75900,-82.66,20231213,9680,35.95,20240805,3.50,N,439580,100,11 억,,408825,N,N,1,N,00,N
20241203,091215,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13300,190,2,1.45,433288030,33032,15.65,13000,13300,12950,17040,9180,13110,13117.22,3.66,0,17980,14263,13686,13393,12816,12523,13540,12670,11,3930,100,8120,10,1,11170221,1486,-52.78,3.12,12,0.30,-252.00,4264.00,75900,20231213,-82.48,9680,20240805,37.40,29450,-54.84,20241016,9680,37.40,20240805,75900,-82.48,20231213,9680,37.40,20240805,3.50,N,439580,100,11 억,,408825,N,N,1,N,00,N
20241202,161157,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13110,-450,5,-3.32,2725016950,203948,83.68,13560,13970,13100,17620,9500,13560,13362.79,3.26,0,44451,14760,14160,13850,13250,12940,14005,13095,11,4060,100,8400,10,1,11170221,1464,-52.02,3.07,12,1.83,-252.00,4264.00,75900,20231213,-82.73,9680,20240805,35.43,29450,-55.48,20241016,9680,35.43,20240805,75900,-82.73,20231213,9680,35.43,20240805,3.53,N,439580,100,11 억,,364512,N,N,1,N,00,N
20241202,151410,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13120,-440,5,-3.24,2540215810,189855,77.90,13560,13970,13100,17620,9500,13560,13379.51,3.26,0,39467,14760,14160,13850,13250,12940,14005,13095,11,4060,100,8400,10,1,11170221,1466,-52.06,3.08,12,1.70,-252.00,4264.00,75900,20231213,-82.71,9680,20240805,35.54,29450,-55.45,20241016,9680,35.54,20240805,75900,-82.71,20231213,9680,35.54,20240805,3.53,N,439580,100,11 억,,364512,N,N,0,N,00,N
20241202,141307,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,13250,-310,5,-2.29,2157934610,160824,65.99,13560,13970,13160,17620,9500,13560,13417.75,3.26,0,37589,14760,14160,13850,13250,12940,14005,13095,11,4060,100,8400,10,1,11170221,1480,-52.58,3.11,12,1.44,-252.00,4264.00,75900,20231213,-82.54,9680,20240805,36.88,29450,-55.01,20241016,9680,36.88,20240805,75900,-82.54,20231213,9680,36.88,20240805,3.53,N,439580,100,11 억,,364512,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 161227 55 40.00 KOSDAQ 유통 N N N Y 40 N 13600 490 2 3.74 2767652800 206971 98.07 13000 13710 12950 17040 9180 13110 13371.69 3.66 0 66144 14263 13686 13393 12816 12523 13540 12670 11 3930 100 8120 10 1 11170221 1519 -53.97 3.19 12 1.85 -252.00 4264.00 75900 20231213 -82.08 9680 20240805 40.50 29450 -53.82 20241016 9680 40.50 20240805 75900 -82.08 20231213 9680 40.50 20240805 3.50 N 439580 100 11 억 408825 N N 5 N 00 N
3 20241203 151317 55 40.00 KOSDAQ 유통 N N N Y 40 N 13590 480 2 3.66 2655038970 198686 94.14 13000 13710 12950 17040 9180 13110 13363.00 3.66 0 63425 14263 13686 13393 12816 12523 13540 12670 11 3930 100 8120 10 1 11170221 1518 -53.93 3.19 12 1.78 -252.00 4264.00 75900 20231213 -82.09 9680 20240805 40.39 29450 -53.85 20241016 9680 40.39 20240805 75900 -82.09 20231213 9680 40.39 20240805 3.50 N 439580 100 11 억 408825 N N 1 N 00 N
4 20241203 141251 55 40.00 KOSDAQ 유통 N N N Y 40 N 13620 510 2 3.89 2427396110 181892 86.19 13000 13710 12950 17040 9180 13110 13345.27 3.66 0 55480 14263 13686 13393 12816 12523 13540 12670 11 3930 100 8120 10 1 11170221 1521 -54.05 3.19 12 1.63 -252.00 4264.00 75900 20231213 -82.06 9680 20240805 40.70 29450 -53.75 20241016 9680 40.70 20240805 75900 -82.06 20231213 9680 40.70 20240805 3.50 N 439580 100 11 억 408825 N N 1 N 00 N
5 20241203 131249 55 40.00 KOSDAQ 유통 N N N Y 40 N 13550 440 2 3.36 1913451170 144134 68.30 13000 13590 12950 17040 9180 13110 13275.51 3.66 0 45767 14263 13686 13393 12816 12523 13540 12670 11 3930 100 8120 10 1 11170221 1514 -53.77 3.18 12 1.29 -252.00 4264.00 75900 20231213 -82.15 9680 20240805 39.98 29450 -53.99 20241016 9680 39.98 20240805 75900 -82.15 20231213 9680 39.98 20240805 3.50 N 439580 100 11 억 408825 N N 1 N 00 N
6 20241203 121311 55 40.00 KOSDAQ 유통 N N N Y 40 N 13410 300 2 2.29 1569104920 118578 56.19 13000 13450 12950 17040 9180 13110 13232.69 3.66 0 38307 14263 13686 13393 12816 12523 13540 12670 11 3930 100 8120 10 1 11170221 1498 -53.21 3.14 12 1.06 -252.00 4264.00 75900 20231213 -82.33 9680 20240805 38.53 29450 -54.47 20241016 9680 38.53 20240805 75900 -82.33 20231213 9680 38.53 20240805 3.50 N 439580 100 11 억 408825 N N 1 N 00 N
7 20241203 111240 55 40.00 KOSDAQ 유통 N N N Y 40 N 13320 210 2 1.60 1201390530 91087 43.16 13000 13350 12950 17040 9180 13110 13189.49 3.66 0 27449 14263 13686 13393 12816 12523 13540 12670 11 3930 100 8120 10 1 11170221 1488 -52.86 3.12 12 0.82 -252.00 4264.00 75900 20231213 -82.45 9680 20240805 37.60 29450 -54.77 20241016 9680 37.60 20240805 75900 -82.45 20231213 9680 37.60 20240805 3.50 N 439580 100 11 억 408825 N N 1 N 00 N
8 20241203 101228 55 40.00 KOSDAQ 유통 N N N Y 40 N 13160 50 2 0.38 983458870 74637 35.37 13000 13350 12950 17040 9180 13110 13176.56 3.66 0 22814 14263 13686 13393 12816 12523 13540 12670 11 3930 100 8120 10 1 11170221 1470 -52.22 3.09 12 0.67 -252.00 4264.00 75900 20231213 -82.66 9680 20240805 35.95 29450 -55.31 20241016 9680 35.95 20240805 75900 -82.66 20231213 9680 35.95 20240805 3.50 N 439580 100 11 억 408825 N N 1 N 00 N
9 20241203 091215 55 40.00 KOSDAQ 유통 N N N Y 40 N 13300 190 2 1.45 433288030 33032 15.65 13000 13300 12950 17040 9180 13110 13117.22 3.66 0 17980 14263 13686 13393 12816 12523 13540 12670 11 3930 100 8120 10 1 11170221 1486 -52.78 3.12 12 0.30 -252.00 4264.00 75900 20231213 -82.48 9680 20240805 37.40 29450 -54.84 20241016 9680 37.40 20240805 75900 -82.48 20231213 9680 37.40 20240805 3.50 N 439580 100 11 억 408825 N N 1 N 00 N
10 20241202 161157 55 40.00 KOSDAQ 유통 N N N Y 40 N 13110 -450 5 -3.32 2725016950 203948 83.68 13560 13970 13100 17620 9500 13560 13362.79 3.26 0 44451 14760 14160 13850 13250 12940 14005 13095 11 4060 100 8400 10 1 11170221 1464 -52.02 3.07 12 1.83 -252.00 4264.00 75900 20231213 -82.73 9680 20240805 35.43 29450 -55.48 20241016 9680 35.43 20240805 75900 -82.73 20231213 9680 35.43 20240805 3.53 N 439580 100 11 억 364512 N N 1 N 00 N
11 20241202 151410 55 40.00 KOSDAQ 유통 N N N Y 40 N 13120 -440 5 -3.24 2540215810 189855 77.90 13560 13970 13100 17620 9500 13560 13379.51 3.26 0 39467 14760 14160 13850 13250 12940 14005 13095 11 4060 100 8400 10 1 11170221 1466 -52.06 3.08 12 1.70 -252.00 4264.00 75900 20231213 -82.71 9680 20240805 35.54 29450 -55.45 20241016 9680 35.54 20240805 75900 -82.71 20231213 9680 35.54 20240805 3.53 N 439580 100 11 억 364512 N N 0 N 00 N
12 20241202 141307 55 40.00 KOSDAQ 유통 N N N Y 40 N 13250 -310 5 -2.29 2157934610 160824 65.99 13560 13970 13160 17620 9500 13560 13417.75 3.26 0 37589 14760 14160 13850 13250 12940 14005 13095 11 4060 100 8400 10 1 11170221 1480 -52.58 3.11 12 1.44 -252.00 4264.00 75900 20231213 -82.54 9680 20240805 36.88 29450 -55.01 20241016 9680 36.88 20240805 75900 -82.54 20231213 9680 36.88 20240805 3.53 N 439580 100 11 억 364512 N N 0 N 00 N