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
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
20241210,160444,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1554,64,2,4.30,78908509,51423,34.99,1490,1554,1490,1937,1043,1490,1534.49,0.34,0,6070,1565,1527,1500,1462,1435,1514,1449,170,447,500,1100,1,1,34087196,530,2.65,0.15,12,0.15,586.00,10169.00,1957,20240315,-20.59,1429,20240805,8.75,1957,-20.59,20240315,1429,8.75,20240805,1957,-20.59,20240315,1429,8.75,20240805,1.81,N,040610,500,170 억,,116507,N,N,0,N,00,N
20241210,150446,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1547,57,2,3.83,70292185,45869,31.21,1490,1549,1490,1937,1043,1490,1532.46,0.34,0,4791,1565,1527,1500,1462,1435,1514,1449,170,447,500,1100,1,1,34087196,527,2.64,0.15,12,0.13,586.00,10169.00,1957,20240315,-20.95,1429,20240805,8.26,1957,-20.95,20240315,1429,8.26,20240805,1957,-20.95,20240315,1429,8.26,20240805,1.81,N,040610,500,170 억,,116507,N,N,0,N,00,N
20241210,140445,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1542,52,2,3.49,63583569,41531,28.26,1490,1546,1490,1937,1043,1490,1530.99,0.34,0,4076,1565,1527,1500,1462,1435,1514,1449,170,447,500,1100,1,1,34087196,526,2.63,0.15,12,0.12,586.00,10169.00,1957,20240315,-21.21,1429,20240805,7.91,1957,-21.21,20240315,1429,7.91,20240805,1957,-21.21,20240315,1429,7.91,20240805,1.81,N,040610,500,170 억,,116507,N,N,0,N,00,N
20241210,130444,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1543,53,2,3.56,54345436,35537,24.18,1490,1546,1490,1937,1043,1490,1529.26,0.34,0,3331,1565,1527,1500,1462,1435,1514,1449,170,447,500,1100,1,1,34087196,526,2.63,0.15,12,0.10,586.00,10169.00,1957,20240315,-21.15,1429,20240805,7.98,1957,-21.15,20240315,1429,7.98,20240805,1957,-21.15,20240315,1429,7.98,20240805,1.81,N,040610,500,170 억,,116507,N,N,0,N,00,N
20241210,120445,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1541,51,2,3.42,39522007,25894,17.62,1490,1546,1490,1937,1043,1490,1526.30,0.34,0,2988,1565,1527,1500,1462,1435,1514,1449,170,447,500,1100,1,1,34087196,525,2.63,0.15,12,0.08,586.00,10169.00,1957,20240315,-21.26,1429,20240805,7.84,1957,-21.26,20240315,1429,7.84,20240805,1957,-21.26,20240315,1429,7.84,20240805,1.81,N,040610,500,170 억,,116507,N,N,0,N,00,N
20241210,110444,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1535,45,2,3.02,30335351,19932,13.56,1490,1540,1490,1937,1043,1490,1521.94,0.34,0,2466,1565,1527,1500,1462,1435,1514,1449,170,447,500,1100,1,1,34087196,523,2.62,0.15,12,0.06,586.00,10169.00,1957,20240315,-21.56,1429,20240805,7.42,1957,-21.56,20240315,1429,7.42,20240805,1957,-21.56,20240315,1429,7.42,20240805,1.81,N,040610,500,170 억,,116507,N,N,0,N,00,N
20241210,100444,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1531,41,2,2.75,23838703,15691,10.68,1490,1531,1490,1937,1043,1490,1519.26,0.34,0,1437,1565,1527,1500,1462,1435,1514,1449,170,447,500,1100,1,1,34087196,522,2.61,0.15,12,0.05,586.00,10169.00,1957,20240315,-21.77,1429,20240805,7.14,1957,-21.77,20240315,1429,7.14,20240805,1957,-21.77,20240315,1429,7.14,20240805,1.81,N,040610,500,170 억,,116507,N,N,0,N,00,N
20241210,090447,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1515,25,2,1.68,3182063,2114,1.44,1490,1515,1490,1937,1043,1490,1505.23,0.34,0,-148,1565,1527,1500,1462,1435,1514,1449,170,447,500,1100,1,1,34087196,516,2.59,0.15,12,0.01,586.00,10169.00,1957,20240315,-22.59,1429,20240805,6.02,1957,-22.59,20240315,1429,6.02,20240805,1957,-22.59,20240315,1429,6.02,20240805,1.81,N,040610,500,170 억,,116507,N,N,0,N,00,N
20241209,160443,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1490,-48,5,-3.12,220519066,146871,185.27,1516,1538,1473,1999,1077,1538,1501.45,0.34,0,512,1584,1561,1532,1509,1480,1546,1494,170,461,500,1130,1,1,34087196,508,2.54,0.15,12,0.43,586.00,10169.00,1957,20240315,-23.86,1429,20240805,4.27,1957,-23.86,20240315,1429,4.27,20240805,1957,-23.86,20240315,1429,4.27,20240805,1.83,N,040610,500,170 억,,116527,N,N,0,N,00,N
20241209,150445,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1495,-43,5,-2.80,187666345,124786,157.41,1516,1538,1488,1999,1077,1538,1503.91,0.34,0,-482,1584,1561,1532,1509,1480,1546,1494,170,461,500,1130,1,1,34087196,510,2.55,0.15,12,0.37,586.00,10169.00,1957,20240315,-23.61,1429,20240805,4.62,1957,-23.61,20240315,1429,4.62,20240805,1957,-23.61,20240315,1429,4.62,20240805,1.83,N,040610,500,170 억,,116527,N,N,0,N,00,N
20241209,140444,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1498,-40,5,-2.60,172122764,114394,144.30,1516,1538,1488,1999,1077,1538,1504.65,0.34,0,-359,1584,1561,1532,1509,1480,1546,1494,170,461,500,1130,1,1,34087196,511,2.56,0.15,12,0.34,586.00,10169.00,1957,20240315,-23.45,1429,20240805,4.83,1957,-23.45,20240315,1429,4.83,20240805,1957,-23.45,20240315,1429,4.83,20240805,1.83,N,040610,500,170 억,,116527,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 160444 57 100.00 KOSDAQ 운송 N N N N N 1554 64 2 4.30 78908509 51423 34.99 1490 1554 1490 1937 1043 1490 1534.49 0.34 0 6070 1565 1527 1500 1462 1435 1514 1449 170 447 500 1100 1 1 34087196 530 2.65 0.15 12 0.15 586.00 10169.00 1957 20240315 -20.59 1429 20240805 8.75 1957 -20.59 20240315 1429 8.75 20240805 1957 -20.59 20240315 1429 8.75 20240805 1.81 N 040610 500 170 억 116507 N N 0 N 00 N
3 20241210 150446 57 100.00 KOSDAQ 운송 N N N N N 1547 57 2 3.83 70292185 45869 31.21 1490 1549 1490 1937 1043 1490 1532.46 0.34 0 4791 1565 1527 1500 1462 1435 1514 1449 170 447 500 1100 1 1 34087196 527 2.64 0.15 12 0.13 586.00 10169.00 1957 20240315 -20.95 1429 20240805 8.26 1957 -20.95 20240315 1429 8.26 20240805 1957 -20.95 20240315 1429 8.26 20240805 1.81 N 040610 500 170 억 116507 N N 0 N 00 N
4 20241210 140445 57 100.00 KOSDAQ 운송 N N N N N 1542 52 2 3.49 63583569 41531 28.26 1490 1546 1490 1937 1043 1490 1530.99 0.34 0 4076 1565 1527 1500 1462 1435 1514 1449 170 447 500 1100 1 1 34087196 526 2.63 0.15 12 0.12 586.00 10169.00 1957 20240315 -21.21 1429 20240805 7.91 1957 -21.21 20240315 1429 7.91 20240805 1957 -21.21 20240315 1429 7.91 20240805 1.81 N 040610 500 170 억 116507 N N 0 N 00 N
5 20241210 130444 57 100.00 KOSDAQ 운송 N N N N N 1543 53 2 3.56 54345436 35537 24.18 1490 1546 1490 1937 1043 1490 1529.26 0.34 0 3331 1565 1527 1500 1462 1435 1514 1449 170 447 500 1100 1 1 34087196 526 2.63 0.15 12 0.10 586.00 10169.00 1957 20240315 -21.15 1429 20240805 7.98 1957 -21.15 20240315 1429 7.98 20240805 1957 -21.15 20240315 1429 7.98 20240805 1.81 N 040610 500 170 억 116507 N N 0 N 00 N
6 20241210 120445 57 100.00 KOSDAQ 운송 N N N N N 1541 51 2 3.42 39522007 25894 17.62 1490 1546 1490 1937 1043 1490 1526.30 0.34 0 2988 1565 1527 1500 1462 1435 1514 1449 170 447 500 1100 1 1 34087196 525 2.63 0.15 12 0.08 586.00 10169.00 1957 20240315 -21.26 1429 20240805 7.84 1957 -21.26 20240315 1429 7.84 20240805 1957 -21.26 20240315 1429 7.84 20240805 1.81 N 040610 500 170 억 116507 N N 0 N 00 N
7 20241210 110444 57 100.00 KOSDAQ 운송 N N N N N 1535 45 2 3.02 30335351 19932 13.56 1490 1540 1490 1937 1043 1490 1521.94 0.34 0 2466 1565 1527 1500 1462 1435 1514 1449 170 447 500 1100 1 1 34087196 523 2.62 0.15 12 0.06 586.00 10169.00 1957 20240315 -21.56 1429 20240805 7.42 1957 -21.56 20240315 1429 7.42 20240805 1957 -21.56 20240315 1429 7.42 20240805 1.81 N 040610 500 170 억 116507 N N 0 N 00 N
8 20241210 100444 57 100.00 KOSDAQ 운송 N N N N N 1531 41 2 2.75 23838703 15691 10.68 1490 1531 1490 1937 1043 1490 1519.26 0.34 0 1437 1565 1527 1500 1462 1435 1514 1449 170 447 500 1100 1 1 34087196 522 2.61 0.15 12 0.05 586.00 10169.00 1957 20240315 -21.77 1429 20240805 7.14 1957 -21.77 20240315 1429 7.14 20240805 1957 -21.77 20240315 1429 7.14 20240805 1.81 N 040610 500 170 억 116507 N N 0 N 00 N
9 20241210 090447 57 100.00 KOSDAQ 운송 N N N N N 1515 25 2 1.68 3182063 2114 1.44 1490 1515 1490 1937 1043 1490 1505.23 0.34 0 -148 1565 1527 1500 1462 1435 1514 1449 170 447 500 1100 1 1 34087196 516 2.59 0.15 12 0.01 586.00 10169.00 1957 20240315 -22.59 1429 20240805 6.02 1957 -22.59 20240315 1429 6.02 20240805 1957 -22.59 20240315 1429 6.02 20240805 1.81 N 040610 500 170 억 116507 N N 0 N 00 N
10 20241209 160443 57 100.00 KOSDAQ 운송 N N N N N 1490 -48 5 -3.12 220519066 146871 185.27 1516 1538 1473 1999 1077 1538 1501.45 0.34 0 512 1584 1561 1532 1509 1480 1546 1494 170 461 500 1130 1 1 34087196 508 2.54 0.15 12 0.43 586.00 10169.00 1957 20240315 -23.86 1429 20240805 4.27 1957 -23.86 20240315 1429 4.27 20240805 1957 -23.86 20240315 1429 4.27 20240805 1.83 N 040610 500 170 억 116527 N N 0 N 00 N
11 20241209 150445 57 100.00 KOSDAQ 운송 N N N N N 1495 -43 5 -2.80 187666345 124786 157.41 1516 1538 1488 1999 1077 1538 1503.91 0.34 0 -482 1584 1561 1532 1509 1480 1546 1494 170 461 500 1130 1 1 34087196 510 2.55 0.15 12 0.37 586.00 10169.00 1957 20240315 -23.61 1429 20240805 4.62 1957 -23.61 20240315 1429 4.62 20240805 1957 -23.61 20240315 1429 4.62 20240805 1.83 N 040610 500 170 억 116527 N N 0 N 00 N
12 20241209 140444 57 100.00 KOSDAQ 운송 N N N N N 1498 -40 5 -2.60 172122764 114394 144.30 1516 1538 1488 1999 1077 1538 1504.65 0.34 0 -359 1584 1561 1532 1509 1480 1546 1494 170 461 500 1130 1 1 34087196 511 2.56 0.15 12 0.34 586.00 10169.00 1957 20240315 -23.45 1429 20240805 4.83 1957 -23.45 20240315 1429 4.83 20240805 1957 -23.45 20240315 1429 4.83 20240805 1.83 N 040610 500 170 억 116527 N N 0 N 00 N