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

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023410/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
20241210,160337,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3275,60,2,1.87,451064780,137791,53.03,3205,3300,3205,4175,2255,3215,3273.52,3.56,0,26788,3408,3311,3263,3166,3118,3287,3142,387,960,500,2370,5,1,77310863,2532,3.85,0.25,12,0.18,850.00,13299.00,4580,20240223,-28.49,3150,20240805,3.97,4580,-28.49,20240223,3150,3.97,20240805,4580,-28.49,20240223,3150,3.97,20240805,1.33,N,023410,500,386 억,,2751271,N,N,0,N,00,N
20241210,150336,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3275,60,2,1.87,431852280,131921,50.77,3205,3300,3205,4175,2255,3215,3273.57,3.56,0,26610,3408,3311,3263,3166,3118,3287,3142,387,960,500,2370,5,1,77310863,2532,3.85,0.25,12,0.17,850.00,13299.00,4580,20240223,-28.49,3150,20240805,3.97,4580,-28.49,20240223,3150,3.97,20240805,4580,-28.49,20240223,3150,3.97,20240805,1.33,N,023410,500,386 억,,2751271,N,N,0,N,00,N
20241210,140336,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3275,60,2,1.87,351821995,107456,41.35,3205,3300,3205,4175,2255,3215,3274.10,3.56,0,20399,3408,3311,3263,3166,3118,3287,3142,387,960,500,2370,5,1,77310863,2532,3.85,0.25,12,0.14,850.00,13299.00,4580,20240223,-28.49,3150,20240805,3.97,4580,-28.49,20240223,3150,3.97,20240805,4580,-28.49,20240223,3150,3.97,20240805,1.33,N,023410,500,386 억,,2751271,N,N,0,N,00,N
20241210,130335,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3270,55,2,1.71,281825995,86083,33.13,3205,3300,3205,4175,2255,3215,3273.89,3.56,0,12042,3408,3311,3263,3166,3118,3287,3142,387,960,500,2370,5,1,77310863,2528,3.85,0.25,12,0.11,850.00,13299.00,4580,20240223,-28.60,3150,20240805,3.81,4580,-28.60,20240223,3150,3.81,20240805,4580,-28.60,20240223,3150,3.81,20240805,1.33,N,023410,500,386 억,,2751271,N,N,0,N,00,N
20241210,120335,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3285,70,2,2.18,255935775,78174,30.08,3205,3300,3205,4175,2255,3215,3273.92,3.56,0,9912,3408,3311,3263,3166,3118,3287,3142,387,960,500,2370,5,1,77310863,2540,3.86,0.25,12,0.10,850.00,13299.00,4580,20240223,-28.28,3150,20240805,4.29,4580,-28.28,20240223,3150,4.29,20240805,4580,-28.28,20240223,3150,4.29,20240805,1.33,N,023410,500,386 억,,2751271,N,N,0,N,00,N
20241210,110335,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3270,55,2,1.71,143650965,43982,16.93,3205,3300,3205,4175,2255,3215,3266.13,3.56,0,2761,3408,3311,3263,3166,3118,3287,3142,387,960,500,2370,5,1,77310863,2528,3.85,0.25,12,0.06,850.00,13299.00,4580,20240223,-28.60,3150,20240805,3.81,4580,-28.60,20240223,3150,3.81,20240805,4580,-28.60,20240223,3150,3.81,20240805,1.33,N,023410,500,386 억,,2751271,N,N,0,N,00,N
20241210,100335,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3265,50,2,1.56,99152500,30392,11.70,3205,3300,3205,4175,2255,3215,3262.45,3.56,0,6615,3408,3311,3263,3166,3118,3287,3142,387,960,500,2370,5,1,77310863,2524,3.84,0.25,12,0.04,850.00,13299.00,4580,20240223,-28.71,3150,20240805,3.65,4580,-28.71,20240223,3150,3.65,20240805,4580,-28.71,20240223,3150,3.65,20240805,1.33,N,023410,500,386 억,,2751271,N,N,0,N,00,N
20241210,090338,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3240,25,2,0.78,6851150,2135,0.82,3205,3240,3205,4175,2255,3215,3208.97,3.56,0,794,3408,3311,3263,3166,3118,3287,3142,387,960,500,2370,5,1,77310863,2505,3.81,0.24,12,0.00,850.00,13299.00,4580,20240223,-29.26,3150,20240805,2.86,4580,-29.26,20240223,3150,2.86,20240805,4580,-29.26,20240223,3150,2.86,20240805,1.33,N,023410,500,386 억,,2751271,N,N,0,N,00,N
20241209,160334,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3215,-155,5,-4.60,836104395,256272,124.65,3340,3360,3215,4380,2360,3370,3262.59,3.64,0,-63748,3446,3407,3356,3317,3266,3427,3337,387,1010,500,2490,5,1,77310863,2486,3.78,0.24,12,0.33,850.00,13299.00,4580,20240223,-29.80,3150,20240805,2.06,4580,-29.80,20240223,3150,2.06,20240805,4580,-29.80,20240223,3150,2.06,20240805,1.30,N,023410,500,386 억,,2814484,N,N,0,N,00,N
20241209,150336,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3225,-145,5,-4.30,789637025,241844,117.63,3340,3360,3225,4380,2360,3370,3265.07,3.64,0,-62420,3446,3407,3356,3317,3266,3427,3337,387,1010,500,2490,5,1,77310863,2493,3.79,0.24,12,0.31,850.00,13299.00,4580,20240223,-29.59,3150,20240805,2.38,4580,-29.59,20240223,3150,2.38,20240805,4580,-29.59,20240223,3150,2.38,20240805,1.30,N,023410,500,386 억,,2814484,N,N,0,N,00,N
20241209,140336,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3235,-135,5,-4.01,735869575,225206,109.54,3340,3360,3230,4380,2360,3370,3267.54,3.64,0,-60740,3446,3407,3356,3317,3266,3427,3337,387,1010,500,2490,5,1,77310863,2501,3.81,0.24,12,0.29,850.00,13299.00,4580,20240223,-29.37,3150,20240805,2.70,4580,-29.37,20240223,3150,2.70,20240805,4580,-29.37,20240223,3150,2.70,20240805,1.30,N,023410,500,386 억,,2814484,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 20241210 160337 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3275 60 2 1.87 451064780 137791 53.03 3205 3300 3205 4175 2255 3215 3273.52 3.56 0 26788 3408 3311 3263 3166 3118 3287 3142 387 960 500 2370 5 1 77310863 2532 3.85 0.25 12 0.18 850.00 13299.00 4580 20240223 -28.49 3150 20240805 3.97 4580 -28.49 20240223 3150 3.97 20240805 4580 -28.49 20240223 3150 3.97 20240805 1.33 N 023410 500 386 억 2751271 N N 0 N 00 N
3 20241210 150336 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3275 60 2 1.87 431852280 131921 50.77 3205 3300 3205 4175 2255 3215 3273.57 3.56 0 26610 3408 3311 3263 3166 3118 3287 3142 387 960 500 2370 5 1 77310863 2532 3.85 0.25 12 0.17 850.00 13299.00 4580 20240223 -28.49 3150 20240805 3.97 4580 -28.49 20240223 3150 3.97 20240805 4580 -28.49 20240223 3150 3.97 20240805 1.33 N 023410 500 386 억 2751271 N N 0 N 00 N
4 20241210 140336 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3275 60 2 1.87 351821995 107456 41.35 3205 3300 3205 4175 2255 3215 3274.10 3.56 0 20399 3408 3311 3263 3166 3118 3287 3142 387 960 500 2370 5 1 77310863 2532 3.85 0.25 12 0.14 850.00 13299.00 4580 20240223 -28.49 3150 20240805 3.97 4580 -28.49 20240223 3150 3.97 20240805 4580 -28.49 20240223 3150 3.97 20240805 1.33 N 023410 500 386 억 2751271 N N 0 N 00 N
5 20241210 130335 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3270 55 2 1.71 281825995 86083 33.13 3205 3300 3205 4175 2255 3215 3273.89 3.56 0 12042 3408 3311 3263 3166 3118 3287 3142 387 960 500 2370 5 1 77310863 2528 3.85 0.25 12 0.11 850.00 13299.00 4580 20240223 -28.60 3150 20240805 3.81 4580 -28.60 20240223 3150 3.81 20240805 4580 -28.60 20240223 3150 3.81 20240805 1.33 N 023410 500 386 억 2751271 N N 0 N 00 N
6 20241210 120335 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3285 70 2 2.18 255935775 78174 30.08 3205 3300 3205 4175 2255 3215 3273.92 3.56 0 9912 3408 3311 3263 3166 3118 3287 3142 387 960 500 2370 5 1 77310863 2540 3.86 0.25 12 0.10 850.00 13299.00 4580 20240223 -28.28 3150 20240805 4.29 4580 -28.28 20240223 3150 4.29 20240805 4580 -28.28 20240223 3150 4.29 20240805 1.33 N 023410 500 386 억 2751271 N N 0 N 00 N
7 20241210 110335 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3270 55 2 1.71 143650965 43982 16.93 3205 3300 3205 4175 2255 3215 3266.13 3.56 0 2761 3408 3311 3263 3166 3118 3287 3142 387 960 500 2370 5 1 77310863 2528 3.85 0.25 12 0.06 850.00 13299.00 4580 20240223 -28.60 3150 20240805 3.81 4580 -28.60 20240223 3150 3.81 20240805 4580 -28.60 20240223 3150 3.81 20240805 1.33 N 023410 500 386 억 2751271 N N 0 N 00 N
8 20241210 100335 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3265 50 2 1.56 99152500 30392 11.70 3205 3300 3205 4175 2255 3215 3262.45 3.56 0 6615 3408 3311 3263 3166 3118 3287 3142 387 960 500 2370 5 1 77310863 2524 3.84 0.25 12 0.04 850.00 13299.00 4580 20240223 -28.71 3150 20240805 3.65 4580 -28.71 20240223 3150 3.65 20240805 4580 -28.71 20240223 3150 3.65 20240805 1.33 N 023410 500 386 억 2751271 N N 0 N 00 N
9 20241210 090338 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3240 25 2 0.78 6851150 2135 0.82 3205 3240 3205 4175 2255 3215 3208.97 3.56 0 794 3408 3311 3263 3166 3118 3287 3142 387 960 500 2370 5 1 77310863 2505 3.81 0.24 12 0.00 850.00 13299.00 4580 20240223 -29.26 3150 20240805 2.86 4580 -29.26 20240223 3150 2.86 20240805 4580 -29.26 20240223 3150 2.86 20240805 1.33 N 023410 500 386 억 2751271 N N 0 N 00 N
10 20241209 160334 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3215 -155 5 -4.60 836104395 256272 124.65 3340 3360 3215 4380 2360 3370 3262.59 3.64 0 -63748 3446 3407 3356 3317 3266 3427 3337 387 1010 500 2490 5 1 77310863 2486 3.78 0.24 12 0.33 850.00 13299.00 4580 20240223 -29.80 3150 20240805 2.06 4580 -29.80 20240223 3150 2.06 20240805 4580 -29.80 20240223 3150 2.06 20240805 1.30 N 023410 500 386 억 2814484 N N 0 N 00 N
11 20241209 150336 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3225 -145 5 -4.30 789637025 241844 117.63 3340 3360 3225 4380 2360 3370 3265.07 3.64 0 -62420 3446 3407 3356 3317 3266 3427 3337 387 1010 500 2490 5 1 77310863 2493 3.79 0.24 12 0.31 850.00 13299.00 4580 20240223 -29.59 3150 20240805 2.38 4580 -29.59 20240223 3150 2.38 20240805 4580 -29.59 20240223 3150 2.38 20240805 1.30 N 023410 500 386 억 2814484 N N 0 N 00 N
12 20241209 140336 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3235 -135 5 -4.01 735869575 225206 109.54 3340 3360 3230 4380 2360 3370 3267.54 3.64 0 -60740 3446 3407 3356 3317 3266 3427 3337 387 1010 500 2490 5 1 77310863 2501 3.81 0.24 12 0.29 850.00 13299.00 4580 20240223 -29.37 3150 20240805 2.70 4580 -29.37 20240223 3150 2.70 20240805 4580 -29.37 20240223 3150 2.70 20240805 1.30 N 023410 500 386 억 2814484 N N 0 N 00 N