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
050120/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
20241210,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1732,158,2,10.04,99270002,58601,649.75,1574,1742,1554,2045,1102,1574,1693.51,2.92,0,10399,1651,1612,1571,1532,1491,1632,1552,691,471,5000,970,1,1,13564086,235,-0.84,0.28,12,0.43,-2060.00,6158.00,3270,20240220,-47.03,1407,20240805,23.10,3270,-47.03,20240220,1407,23.10,20240805,3270,-47.03,20240220,1407,23.10,20240805,0.04,N,050120,5000,690 억,,396743,N,N,0,N,00,N
20241210,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1725,151,2,9.59,86795145,51416,570.09,1574,1729,1554,2045,1102,1574,1688.10,2.92,0,9414,1651,1612,1571,1532,1491,1632,1552,691,471,5000,970,1,1,13564086,234,-0.84,0.28,12,0.38,-2060.00,6158.00,3270,20240220,-47.25,1407,20240805,22.60,3270,-47.25,20240220,1407,22.60,20240805,3270,-47.25,20240220,1407,22.60,20240805,0.04,N,050120,5000,690 억,,396743,N,N,0,N,00,N
20241210,140515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1705,131,2,8.32,44463380,26837,297.56,1574,1729,1554,2045,1102,1574,1656.79,2.92,0,3475,1651,1612,1571,1532,1491,1632,1552,691,471,5000,970,1,1,13564086,231,-0.83,0.28,12,0.20,-2060.00,6158.00,3270,20240220,-47.86,1407,20240805,21.18,3270,-47.86,20240220,1407,21.18,20240805,3270,-47.86,20240220,1407,21.18,20240805,0.04,N,050120,5000,690 억,,396743,N,N,0,N,00,N
20241210,130513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1643,69,2,4.38,34871032,21159,234.60,1574,1729,1554,2045,1102,1574,1648.05,2.92,0,3929,1651,1612,1571,1532,1491,1632,1552,691,471,5000,970,1,1,13564086,223,-0.80,0.27,12,0.16,-2060.00,6158.00,3270,20240220,-49.76,1407,20240805,16.77,3270,-49.76,20240220,1407,16.77,20240805,3270,-49.76,20240220,1407,16.77,20240805,0.04,N,050120,5000,690 억,,396743,N,N,0,N,00,N
20241210,120514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1640,66,2,4.19,17863388,11029,122.29,1574,1640,1554,2045,1102,1574,1619.67,2.92,0,3483,1651,1612,1571,1532,1491,1632,1552,691,471,5000,970,1,1,13564086,222,-0.80,0.27,12,0.08,-2060.00,6158.00,3270,20240220,-49.85,1407,20240805,16.56,3270,-49.85,20240220,1407,16.56,20240805,3270,-49.85,20240220,1407,16.56,20240805,0.04,N,050120,5000,690 억,,396743,N,N,0,N,00,N
20241210,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1629,55,2,3.49,12879238,7988,88.57,1574,1639,1554,2045,1102,1574,1612.32,2.92,0,2016,1651,1612,1571,1532,1491,1632,1552,691,471,5000,970,1,1,13564086,221,-0.79,0.26,12,0.06,-2060.00,6158.00,3270,20240220,-50.18,1407,20240805,15.78,3270,-50.18,20240220,1407,15.78,20240805,3270,-50.18,20240220,1407,15.78,20240805,0.04,N,050120,5000,690 억,,396743,N,N,0,N,00,N
20241210,100513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1638,64,2,4.07,11046161,6867,76.14,1574,1638,1554,2045,1102,1574,1608.59,2.92,0,1521,1651,1612,1571,1532,1491,1632,1552,691,471,5000,970,1,1,13564086,222,-0.80,0.27,12,0.05,-2060.00,6158.00,3270,20240220,-49.91,1407,20240805,16.42,3270,-49.91,20240220,1407,16.42,20240805,3270,-49.91,20240220,1407,16.42,20240805,0.04,N,050120,5000,690 억,,396743,N,N,0,N,00,N
20241210,090517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1585,11,2,0.70,1067183,678,7.52,1574,1585,1574,2045,1102,1574,1574.02,2.92,0,0,1651,1612,1571,1532,1491,1632,1552,691,471,5000,970,1,1,13564086,215,-0.77,0.26,12,0.00,-2060.00,6158.00,3270,20240220,-51.53,1407,20240805,12.65,3270,-51.53,20240220,1407,12.65,20240805,3270,-51.53,20240220,1407,12.65,20240805,0.04,N,050120,5000,690 억,,396743,N,N,0,N,00,N
20241209,160512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1574,-35,5,-2.18,13996935,9018,36.92,1550,1610,1530,2090,1127,1609,1552.11,2.93,0,-909,1696,1652,1576,1532,1456,1674,1554,691,481,5000,990,1,1,13564086,213,-0.76,0.26,12,0.07,-2060.00,6158.00,3270,20240220,-51.87,1407,20240805,11.87,3270,-51.87,20240220,1407,11.87,20240805,3270,-51.87,20240220,1407,11.87,20240805,0.04,N,050120,5000,690 억,,397436,N,N,0,N,00,N
20241209,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1570,-39,5,-2.42,8796569,5653,23.14,1550,1610,1530,2090,1127,1609,1556.09,2.93,0,-563,1696,1652,1576,1532,1456,1674,1554,691,481,5000,990,1,1,13564086,213,-0.76,0.25,12,0.04,-2060.00,6158.00,3270,20240220,-51.99,1407,20240805,11.58,3270,-51.99,20240220,1407,11.58,20240805,3270,-51.99,20240220,1407,11.58,20240805,0.04,N,050120,5000,690 억,,397436,N,N,0,N,00,N
20241209,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1585,-24,5,-1.49,6057880,3879,15.88,1550,1610,1530,2090,1127,1609,1561.71,2.93,0,-563,1696,1652,1576,1532,1456,1674,1554,691,481,5000,990,1,1,13564086,215,-0.77,0.26,12,0.03,-2060.00,6158.00,3270,20240220,-51.53,1407,20240805,12.65,3270,-51.53,20240220,1407,12.65,20240805,3270,-51.53,20240220,1407,12.65,20240805,0.04,N,050120,5000,690 억,,397436,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 160513 57 100.00 KOSDAQ 유통 N N N N N 1732 158 2 10.04 99270002 58601 649.75 1574 1742 1554 2045 1102 1574 1693.51 2.92 0 10399 1651 1612 1571 1532 1491 1632 1552 691 471 5000 970 1 1 13564086 235 -0.84 0.28 12 0.43 -2060.00 6158.00 3270 20240220 -47.03 1407 20240805 23.10 3270 -47.03 20240220 1407 23.10 20240805 3270 -47.03 20240220 1407 23.10 20240805 0.04 N 050120 5000 690 억 396743 N N 0 N 00 N
3 20241210 150515 57 100.00 KOSDAQ 유통 N N N N N 1725 151 2 9.59 86795145 51416 570.09 1574 1729 1554 2045 1102 1574 1688.10 2.92 0 9414 1651 1612 1571 1532 1491 1632 1552 691 471 5000 970 1 1 13564086 234 -0.84 0.28 12 0.38 -2060.00 6158.00 3270 20240220 -47.25 1407 20240805 22.60 3270 -47.25 20240220 1407 22.60 20240805 3270 -47.25 20240220 1407 22.60 20240805 0.04 N 050120 5000 690 억 396743 N N 0 N 00 N
4 20241210 140515 57 100.00 KOSDAQ 유통 N N N N N 1705 131 2 8.32 44463380 26837 297.56 1574 1729 1554 2045 1102 1574 1656.79 2.92 0 3475 1651 1612 1571 1532 1491 1632 1552 691 471 5000 970 1 1 13564086 231 -0.83 0.28 12 0.20 -2060.00 6158.00 3270 20240220 -47.86 1407 20240805 21.18 3270 -47.86 20240220 1407 21.18 20240805 3270 -47.86 20240220 1407 21.18 20240805 0.04 N 050120 5000 690 억 396743 N N 0 N 00 N
5 20241210 130513 57 100.00 KOSDAQ 유통 N N N N N 1643 69 2 4.38 34871032 21159 234.60 1574 1729 1554 2045 1102 1574 1648.05 2.92 0 3929 1651 1612 1571 1532 1491 1632 1552 691 471 5000 970 1 1 13564086 223 -0.80 0.27 12 0.16 -2060.00 6158.00 3270 20240220 -49.76 1407 20240805 16.77 3270 -49.76 20240220 1407 16.77 20240805 3270 -49.76 20240220 1407 16.77 20240805 0.04 N 050120 5000 690 억 396743 N N 0 N 00 N
6 20241210 120514 57 100.00 KOSDAQ 유통 N N N N N 1640 66 2 4.19 17863388 11029 122.29 1574 1640 1554 2045 1102 1574 1619.67 2.92 0 3483 1651 1612 1571 1532 1491 1632 1552 691 471 5000 970 1 1 13564086 222 -0.80 0.27 12 0.08 -2060.00 6158.00 3270 20240220 -49.85 1407 20240805 16.56 3270 -49.85 20240220 1407 16.56 20240805 3270 -49.85 20240220 1407 16.56 20240805 0.04 N 050120 5000 690 억 396743 N N 0 N 00 N
7 20241210 110513 57 100.00 KOSDAQ 유통 N N N N N 1629 55 2 3.49 12879238 7988 88.57 1574 1639 1554 2045 1102 1574 1612.32 2.92 0 2016 1651 1612 1571 1532 1491 1632 1552 691 471 5000 970 1 1 13564086 221 -0.79 0.26 12 0.06 -2060.00 6158.00 3270 20240220 -50.18 1407 20240805 15.78 3270 -50.18 20240220 1407 15.78 20240805 3270 -50.18 20240220 1407 15.78 20240805 0.04 N 050120 5000 690 억 396743 N N 0 N 00 N
8 20241210 100513 57 100.00 KOSDAQ 유통 N N N N N 1638 64 2 4.07 11046161 6867 76.14 1574 1638 1554 2045 1102 1574 1608.59 2.92 0 1521 1651 1612 1571 1532 1491 1632 1552 691 471 5000 970 1 1 13564086 222 -0.80 0.27 12 0.05 -2060.00 6158.00 3270 20240220 -49.91 1407 20240805 16.42 3270 -49.91 20240220 1407 16.42 20240805 3270 -49.91 20240220 1407 16.42 20240805 0.04 N 050120 5000 690 억 396743 N N 0 N 00 N
9 20241210 090517 57 100.00 KOSDAQ 유통 N N N N N 1585 11 2 0.70 1067183 678 7.52 1574 1585 1574 2045 1102 1574 1574.02 2.92 0 0 1651 1612 1571 1532 1491 1632 1552 691 471 5000 970 1 1 13564086 215 -0.77 0.26 12 0.00 -2060.00 6158.00 3270 20240220 -51.53 1407 20240805 12.65 3270 -51.53 20240220 1407 12.65 20240805 3270 -51.53 20240220 1407 12.65 20240805 0.04 N 050120 5000 690 억 396743 N N 0 N 00 N
10 20241209 160512 57 100.00 KOSDAQ 유통 N N N N N 1574 -35 5 -2.18 13996935 9018 36.92 1550 1610 1530 2090 1127 1609 1552.11 2.93 0 -909 1696 1652 1576 1532 1456 1674 1554 691 481 5000 990 1 1 13564086 213 -0.76 0.26 12 0.07 -2060.00 6158.00 3270 20240220 -51.87 1407 20240805 11.87 3270 -51.87 20240220 1407 11.87 20240805 3270 -51.87 20240220 1407 11.87 20240805 0.04 N 050120 5000 690 억 397436 N N 0 N 00 N
11 20241209 150514 57 100.00 KOSDAQ 유통 N N N N N 1570 -39 5 -2.42 8796569 5653 23.14 1550 1610 1530 2090 1127 1609 1556.09 2.93 0 -563 1696 1652 1576 1532 1456 1674 1554 691 481 5000 990 1 1 13564086 213 -0.76 0.25 12 0.04 -2060.00 6158.00 3270 20240220 -51.99 1407 20240805 11.58 3270 -51.99 20240220 1407 11.58 20240805 3270 -51.99 20240220 1407 11.58 20240805 0.04 N 050120 5000 690 억 397436 N N 0 N 00 N
12 20241209 140514 57 100.00 KOSDAQ 유통 N N N N N 1585 -24 5 -1.49 6057880 3879 15.88 1550 1610 1530 2090 1127 1609 1561.71 2.93 0 -563 1696 1652 1576 1532 1456 1674 1554 691 481 5000 990 1 1 13564086 215 -0.77 0.26 12 0.03 -2060.00 6158.00 3270 20240220 -51.53 1407 20240805 12.65 3270 -51.53 20240220 1407 12.65 20240805 3270 -51.53 20240220 1407 12.65 20240805 0.04 N 050120 5000 690 억 397436 N N 0 N 00 N