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
042500/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
20241210,160450,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4190,160,2,3.97,326967740,77983,19.18,4080,4265,4080,5230,2825,4030,4192.83,3.36,0,27813,4563,4296,4143,3876,3723,4220,3800,95,1200,500,2570,5,1,19070134,799,6.24,0.74,12,0.41,671.00,5685.00,8160,20240430,-48.65,3316,20231227,26.36,8160,-48.65,20240430,3352,25.00,20240103,8690,-51.78,20240403,3985,5.14,20241206,2.09,N,042500,500,95 억,,640748,N,N,0,N,00,N
20241210,150451,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4190,160,2,3.97,309792180,73883,18.17,4080,4265,4080,5230,2825,4030,4193.01,3.36,0,27085,4563,4296,4143,3876,3723,4220,3800,95,1200,500,2570,5,1,19070134,799,6.24,0.74,12,0.39,671.00,5685.00,8160,20240430,-48.65,3316,20231227,26.36,8160,-48.65,20240430,3352,25.00,20240103,8690,-51.78,20240403,3985,5.14,20241206,2.09,N,042500,500,95 억,,640748,N,N,0,N,00,N
20241210,140451,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4195,165,2,4.09,273947435,65328,16.07,4080,4265,4080,5230,2825,4030,4193.42,3.36,0,21502,4563,4296,4143,3876,3723,4220,3800,95,1200,500,2570,5,1,19070134,800,6.25,0.74,12,0.34,671.00,5685.00,8160,20240430,-48.59,3316,20231227,26.51,8160,-48.59,20240430,3352,25.15,20240103,8690,-51.73,20240403,3985,5.27,20241206,2.09,N,042500,500,95 억,,640748,N,N,0,N,00,N
20241210,130449,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4215,185,2,4.59,241989520,57714,14.19,4080,4265,4080,5230,2825,4030,4192.91,3.36,0,19185,4563,4296,4143,3876,3723,4220,3800,95,1200,500,2570,5,1,19070134,804,6.28,0.74,12,0.30,671.00,5685.00,8160,20240430,-48.35,3316,20231227,27.11,8160,-48.35,20240430,3352,25.75,20240103,8690,-51.50,20240403,3985,5.77,20241206,2.09,N,042500,500,95 억,,640748,N,N,0,N,00,N
20241210,120450,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4195,165,2,4.09,207271950,49411,12.15,4080,4265,4080,5230,2825,4030,4194.85,3.36,0,17842,4563,4296,4143,3876,3723,4220,3800,95,1200,500,2570,5,1,19070134,800,6.25,0.74,12,0.26,671.00,5685.00,8160,20240430,-48.59,3316,20231227,26.51,8160,-48.59,20240430,3352,25.15,20240103,8690,-51.73,20240403,3985,5.27,20241206,2.09,N,042500,500,95 억,,640748,N,N,0,N,00,N
20241210,110449,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4245,215,2,5.33,127934370,30530,7.51,4080,4265,4080,5230,2825,4030,4190.45,3.36,0,11740,4563,4296,4143,3876,3723,4220,3800,95,1200,500,2570,5,1,19070134,810,6.33,0.75,12,0.16,671.00,5685.00,8160,20240430,-47.98,3316,20231227,28.02,8160,-47.98,20240430,3352,26.64,20240103,8690,-51.15,20240403,3985,6.52,20241206,2.09,N,042500,500,95 억,,640748,N,N,0,N,00,N
20241210,100450,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4205,175,2,4.34,81059445,19423,4.78,4080,4225,4080,5230,2825,4030,4173.37,3.36,0,9898,4563,4296,4143,3876,3723,4220,3800,95,1200,500,2570,5,1,19070134,802,6.27,0.74,12,0.10,671.00,5685.00,8160,20240430,-48.47,3316,20231227,26.81,8160,-48.47,20240430,3352,25.45,20240103,8690,-51.61,20240403,3985,5.52,20241206,2.09,N,042500,500,95 억,,640748,N,N,0,N,00,N
20241210,090453,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4105,75,2,1.86,7414725,1805,0.44,4080,4135,4080,5230,2825,4030,4107.88,3.36,0,-236,4563,4296,4143,3876,3723,4220,3800,95,1200,500,2570,5,1,19070134,783,6.12,0.72,12,0.01,671.00,5685.00,8160,20240430,-49.69,3316,20231227,23.79,8160,-49.69,20240430,3352,22.46,20240103,8690,-52.76,20240403,3985,3.01,20241206,2.09,N,042500,500,95 억,,640748,N,N,0,N,00,N
20241209,160448,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4030,-105,5,-2.54,1690945990,404386,277.29,4285,4410,3990,5370,2895,4135,4181.93,3.49,0,-25453,4548,4341,4163,3956,3778,4445,4060,95,1235,500,2640,5,1,19070134,769,6.01,0.71,12,2.12,671.00,5685.00,8160,20240430,-50.61,3316,20231227,21.53,8160,-50.61,20240430,3352,20.23,20240103,8690,-53.62,20240403,3985,1.13,20241206,2.13,N,042500,500,95 억,,666202,N,N,0,N,00,N
20241209,150451,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4060,-75,5,-1.81,1644692335,392940,269.44,4285,4410,3990,5370,2895,4135,4185.76,3.49,0,-27124,4548,4341,4163,3956,3778,4445,4060,95,1235,500,2640,5,1,19070134,774,6.05,0.71,12,2.06,671.00,5685.00,8160,20240430,-50.25,3316,20231227,22.44,8160,-50.25,20240430,3352,21.12,20240103,8690,-53.28,20240403,3985,1.88,20241206,2.13,N,042500,500,95 억,,666202,N,N,0,N,00,N
20241209,140449,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4070,-65,5,-1.57,1571096150,374763,256.98,4285,4410,3990,5370,2895,4135,4192.42,3.49,0,-26253,4548,4341,4163,3956,3778,4445,4060,95,1235,500,2640,5,1,19070134,776,6.07,0.72,12,1.97,671.00,5685.00,8160,20240430,-50.12,3316,20231227,22.74,8160,-50.12,20240430,3352,21.42,20240103,8690,-53.16,20240403,3985,2.13,20241206,2.13,N,042500,500,95 억,,666202,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 160450 57 100.00 KOSDAQ N N N N N 4190 160 2 3.97 326967740 77983 19.18 4080 4265 4080 5230 2825 4030 4192.83 3.36 0 27813 4563 4296 4143 3876 3723 4220 3800 95 1200 500 2570 5 1 19070134 799 6.24 0.74 12 0.41 671.00 5685.00 8160 20240430 -48.65 3316 20231227 26.36 8160 -48.65 20240430 3352 25.00 20240103 8690 -51.78 20240403 3985 5.14 20241206 2.09 N 042500 500 95 억 640748 N N 0 N 00 N
3 20241210 150451 57 100.00 KOSDAQ N N N N N 4190 160 2 3.97 309792180 73883 18.17 4080 4265 4080 5230 2825 4030 4193.01 3.36 0 27085 4563 4296 4143 3876 3723 4220 3800 95 1200 500 2570 5 1 19070134 799 6.24 0.74 12 0.39 671.00 5685.00 8160 20240430 -48.65 3316 20231227 26.36 8160 -48.65 20240430 3352 25.00 20240103 8690 -51.78 20240403 3985 5.14 20241206 2.09 N 042500 500 95 억 640748 N N 0 N 00 N
4 20241210 140451 57 100.00 KOSDAQ N N N N N 4195 165 2 4.09 273947435 65328 16.07 4080 4265 4080 5230 2825 4030 4193.42 3.36 0 21502 4563 4296 4143 3876 3723 4220 3800 95 1200 500 2570 5 1 19070134 800 6.25 0.74 12 0.34 671.00 5685.00 8160 20240430 -48.59 3316 20231227 26.51 8160 -48.59 20240430 3352 25.15 20240103 8690 -51.73 20240403 3985 5.27 20241206 2.09 N 042500 500 95 억 640748 N N 0 N 00 N
5 20241210 130449 57 100.00 KOSDAQ N N N N N 4215 185 2 4.59 241989520 57714 14.19 4080 4265 4080 5230 2825 4030 4192.91 3.36 0 19185 4563 4296 4143 3876 3723 4220 3800 95 1200 500 2570 5 1 19070134 804 6.28 0.74 12 0.30 671.00 5685.00 8160 20240430 -48.35 3316 20231227 27.11 8160 -48.35 20240430 3352 25.75 20240103 8690 -51.50 20240403 3985 5.77 20241206 2.09 N 042500 500 95 억 640748 N N 0 N 00 N
6 20241210 120450 57 100.00 KOSDAQ N N N N N 4195 165 2 4.09 207271950 49411 12.15 4080 4265 4080 5230 2825 4030 4194.85 3.36 0 17842 4563 4296 4143 3876 3723 4220 3800 95 1200 500 2570 5 1 19070134 800 6.25 0.74 12 0.26 671.00 5685.00 8160 20240430 -48.59 3316 20231227 26.51 8160 -48.59 20240430 3352 25.15 20240103 8690 -51.73 20240403 3985 5.27 20241206 2.09 N 042500 500 95 억 640748 N N 0 N 00 N
7 20241210 110449 57 100.00 KOSDAQ N N N N N 4245 215 2 5.33 127934370 30530 7.51 4080 4265 4080 5230 2825 4030 4190.45 3.36 0 11740 4563 4296 4143 3876 3723 4220 3800 95 1200 500 2570 5 1 19070134 810 6.33 0.75 12 0.16 671.00 5685.00 8160 20240430 -47.98 3316 20231227 28.02 8160 -47.98 20240430 3352 26.64 20240103 8690 -51.15 20240403 3985 6.52 20241206 2.09 N 042500 500 95 억 640748 N N 0 N 00 N
8 20241210 100450 57 100.00 KOSDAQ N N N N N 4205 175 2 4.34 81059445 19423 4.78 4080 4225 4080 5230 2825 4030 4173.37 3.36 0 9898 4563 4296 4143 3876 3723 4220 3800 95 1200 500 2570 5 1 19070134 802 6.27 0.74 12 0.10 671.00 5685.00 8160 20240430 -48.47 3316 20231227 26.81 8160 -48.47 20240430 3352 25.45 20240103 8690 -51.61 20240403 3985 5.52 20241206 2.09 N 042500 500 95 억 640748 N N 0 N 00 N
9 20241210 090453 57 100.00 KOSDAQ N N N N N 4105 75 2 1.86 7414725 1805 0.44 4080 4135 4080 5230 2825 4030 4107.88 3.36 0 -236 4563 4296 4143 3876 3723 4220 3800 95 1200 500 2570 5 1 19070134 783 6.12 0.72 12 0.01 671.00 5685.00 8160 20240430 -49.69 3316 20231227 23.79 8160 -49.69 20240430 3352 22.46 20240103 8690 -52.76 20240403 3985 3.01 20241206 2.09 N 042500 500 95 억 640748 N N 0 N 00 N
10 20241209 160448 57 100.00 KOSDAQ N N N N N 4030 -105 5 -2.54 1690945990 404386 277.29 4285 4410 3990 5370 2895 4135 4181.93 3.49 0 -25453 4548 4341 4163 3956 3778 4445 4060 95 1235 500 2640 5 1 19070134 769 6.01 0.71 12 2.12 671.00 5685.00 8160 20240430 -50.61 3316 20231227 21.53 8160 -50.61 20240430 3352 20.23 20240103 8690 -53.62 20240403 3985 1.13 20241206 2.13 N 042500 500 95 억 666202 N N 0 N 00 N
11 20241209 150451 57 100.00 KOSDAQ N N N N N 4060 -75 5 -1.81 1644692335 392940 269.44 4285 4410 3990 5370 2895 4135 4185.76 3.49 0 -27124 4548 4341 4163 3956 3778 4445 4060 95 1235 500 2640 5 1 19070134 774 6.05 0.71 12 2.06 671.00 5685.00 8160 20240430 -50.25 3316 20231227 22.44 8160 -50.25 20240430 3352 21.12 20240103 8690 -53.28 20240403 3985 1.88 20241206 2.13 N 042500 500 95 억 666202 N N 0 N 00 N
12 20241209 140449 57 100.00 KOSDAQ N N N N N 4070 -65 5 -1.57 1571096150 374763 256.98 4285 4410 3990 5370 2895 4135 4192.42 3.49 0 -26253 4548 4341 4163 3956 3778 4445 4060 95 1235 500 2640 5 1 19070134 776 6.07 0.72 12 1.97 671.00 5685.00 8160 20240430 -50.12 3316 20231227 22.74 8160 -50.12 20240430 3352 21.42 20240103 8690 -53.16 20240403 3985 2.13 20241206 2.13 N 042500 500 95 억 666202 N N 0 N 00 N