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
054920/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
20241210,160533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2740,210,2,8.30,511465685,189581,70.87,2530,2750,2530,3285,1775,2530,2697.87,1.56,0,62535,2676,2602,2551,2477,2426,2577,2452,141,755,500,1610,5,1,28217081,773,85.62,0.51,12,0.67,32.00,5345.00,5040,20240122,-45.63,2135,20240805,28.34,5040,-45.63,20240122,2135,28.34,20240805,5040,-45.63,20240122,2135,28.34,20240805,1.44,N,054920,500,141 억,,439075,N,N,0,N,00,N
20241210,150534,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2740,210,2,8.30,484440550,179728,67.18,2530,2745,2530,3285,1775,2530,2695.41,1.56,0,56756,2676,2602,2551,2477,2426,2577,2452,141,755,500,1610,5,1,28217081,773,85.62,0.51,12,0.64,32.00,5345.00,5040,20240122,-45.63,2135,20240805,28.34,5040,-45.63,20240122,2135,28.34,20240805,5040,-45.63,20240122,2135,28.34,20240805,1.44,N,054920,500,141 억,,439075,N,N,0,N,00,N
20241210,140534,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2705,175,2,6.92,408732540,151982,56.81,2530,2730,2530,3285,1775,2530,2689.35,1.56,0,51042,2676,2602,2551,2477,2426,2577,2452,141,755,500,1610,5,1,28217081,763,84.53,0.51,12,0.54,32.00,5345.00,5040,20240122,-46.33,2135,20240805,26.70,5040,-46.33,20240122,2135,26.70,20240805,5040,-46.33,20240122,2135,26.70,20240805,1.44,N,054920,500,141 억,,439075,N,N,0,N,00,N
20241210,130533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2715,185,2,7.31,384949010,143242,53.55,2530,2725,2530,3285,1775,2530,2687.40,1.56,0,47199,2676,2602,2551,2477,2426,2577,2452,141,755,500,1610,5,1,28217081,766,84.84,0.51,12,0.51,32.00,5345.00,5040,20240122,-46.13,2135,20240805,27.17,5040,-46.13,20240122,2135,27.17,20240805,5040,-46.13,20240122,2135,27.17,20240805,1.44,N,054920,500,141 억,,439075,N,N,0,N,00,N
20241210,120534,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2715,185,2,7.31,346738395,129073,48.25,2530,2725,2530,3285,1775,2530,2686.37,1.56,0,42891,2676,2602,2551,2477,2426,2577,2452,141,755,500,1610,5,1,28217081,766,84.84,0.51,12,0.46,32.00,5345.00,5040,20240122,-46.13,2135,20240805,27.17,5040,-46.13,20240122,2135,27.17,20240805,5040,-46.13,20240122,2135,27.17,20240805,1.44,N,054920,500,141 억,,439075,N,N,0,N,00,N
20241210,110532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2710,180,2,7.11,300335540,111995,41.87,2530,2725,2530,3285,1775,2530,2681.69,1.56,0,40311,2676,2602,2551,2477,2426,2577,2452,141,755,500,1610,5,1,28217081,765,84.69,0.51,12,0.40,32.00,5345.00,5040,20240122,-46.23,2135,20240805,26.93,5040,-46.23,20240122,2135,26.93,20240805,5040,-46.23,20240122,2135,26.93,20240805,1.44,N,054920,500,141 억,,439075,N,N,0,N,00,N
20241210,100533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2705,175,2,6.92,206895265,77434,28.95,2530,2705,2530,3285,1775,2530,2671.89,1.56,0,25029,2676,2602,2551,2477,2426,2577,2452,141,755,500,1610,5,1,28217081,763,84.53,0.51,12,0.27,32.00,5345.00,5040,20240122,-46.33,2135,20240805,26.70,5040,-46.33,20240122,2135,26.70,20240805,5040,-46.33,20240122,2135,26.70,20240805,1.44,N,054920,500,141 억,,439075,N,N,0,N,00,N
20241210,090537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2655,125,2,4.94,12455845,4806,1.80,2530,2660,2530,3285,1775,2530,2591.73,1.56,0,2628,2676,2602,2551,2477,2426,2577,2452,141,755,500,1610,5,1,28217081,749,82.97,0.50,12,0.02,32.00,5345.00,5040,20240122,-47.32,2135,20240805,24.36,5040,-47.32,20240122,2135,24.36,20240805,5040,-47.32,20240122,2135,24.36,20240805,1.44,N,054920,500,141 억,,439075,N,N,0,N,00,N
20241209,160531,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2530,-160,5,-5.95,682884800,267066,62.60,2585,2625,2500,3495,1885,2690,2556.62,1.51,0,12411,2930,2810,2680,2560,2430,2745,2495,141,805,500,1720,5,1,28217081,714,79.06,0.47,12,0.95,32.00,5345.00,5040,20240122,-49.80,2135,20240805,18.50,5040,-49.80,20240122,2135,18.50,20240805,5040,-49.80,20240122,2135,18.50,20240805,1.56,N,054920,500,141 억,,426611,N,N,0,N,00,N
20241209,150534,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2560,-130,5,-4.83,636018660,248767,58.31,2585,2625,2500,3495,1885,2690,2556.15,1.51,0,9373,2930,2810,2680,2560,2430,2745,2495,141,805,500,1720,5,1,28217081,722,80.00,0.48,12,0.88,32.00,5345.00,5040,20240122,-49.21,2135,20240805,19.91,5040,-49.21,20240122,2135,19.91,20240805,5040,-49.21,20240122,2135,19.91,20240805,1.56,N,054920,500,141 억,,426611,N,N,0,N,00,N
20241209,140533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2530,-160,5,-5.95,592563205,231683,54.30,2585,2625,2500,3495,1885,2690,2557.07,1.51,0,239,2930,2810,2680,2560,2430,2745,2495,141,805,500,1720,5,1,28217081,714,79.06,0.47,12,0.82,32.00,5345.00,5040,20240122,-49.80,2135,20240805,18.50,5040,-49.80,20240122,2135,18.50,20240805,5040,-49.80,20240122,2135,18.50,20240805,1.56,N,054920,500,141 억,,426611,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 160533 57 100.00 KOSDAQ N N N N N 2740 210 2 8.30 511465685 189581 70.87 2530 2750 2530 3285 1775 2530 2697.87 1.56 0 62535 2676 2602 2551 2477 2426 2577 2452 141 755 500 1610 5 1 28217081 773 85.62 0.51 12 0.67 32.00 5345.00 5040 20240122 -45.63 2135 20240805 28.34 5040 -45.63 20240122 2135 28.34 20240805 5040 -45.63 20240122 2135 28.34 20240805 1.44 N 054920 500 141 억 439075 N N 0 N 00 N
3 20241210 150534 57 100.00 KOSDAQ N N N N N 2740 210 2 8.30 484440550 179728 67.18 2530 2745 2530 3285 1775 2530 2695.41 1.56 0 56756 2676 2602 2551 2477 2426 2577 2452 141 755 500 1610 5 1 28217081 773 85.62 0.51 12 0.64 32.00 5345.00 5040 20240122 -45.63 2135 20240805 28.34 5040 -45.63 20240122 2135 28.34 20240805 5040 -45.63 20240122 2135 28.34 20240805 1.44 N 054920 500 141 억 439075 N N 0 N 00 N
4 20241210 140534 57 100.00 KOSDAQ N N N N N 2705 175 2 6.92 408732540 151982 56.81 2530 2730 2530 3285 1775 2530 2689.35 1.56 0 51042 2676 2602 2551 2477 2426 2577 2452 141 755 500 1610 5 1 28217081 763 84.53 0.51 12 0.54 32.00 5345.00 5040 20240122 -46.33 2135 20240805 26.70 5040 -46.33 20240122 2135 26.70 20240805 5040 -46.33 20240122 2135 26.70 20240805 1.44 N 054920 500 141 억 439075 N N 0 N 00 N
5 20241210 130533 57 100.00 KOSDAQ N N N N N 2715 185 2 7.31 384949010 143242 53.55 2530 2725 2530 3285 1775 2530 2687.40 1.56 0 47199 2676 2602 2551 2477 2426 2577 2452 141 755 500 1610 5 1 28217081 766 84.84 0.51 12 0.51 32.00 5345.00 5040 20240122 -46.13 2135 20240805 27.17 5040 -46.13 20240122 2135 27.17 20240805 5040 -46.13 20240122 2135 27.17 20240805 1.44 N 054920 500 141 억 439075 N N 0 N 00 N
6 20241210 120534 57 100.00 KOSDAQ N N N N N 2715 185 2 7.31 346738395 129073 48.25 2530 2725 2530 3285 1775 2530 2686.37 1.56 0 42891 2676 2602 2551 2477 2426 2577 2452 141 755 500 1610 5 1 28217081 766 84.84 0.51 12 0.46 32.00 5345.00 5040 20240122 -46.13 2135 20240805 27.17 5040 -46.13 20240122 2135 27.17 20240805 5040 -46.13 20240122 2135 27.17 20240805 1.44 N 054920 500 141 억 439075 N N 0 N 00 N
7 20241210 110532 57 100.00 KOSDAQ N N N N N 2710 180 2 7.11 300335540 111995 41.87 2530 2725 2530 3285 1775 2530 2681.69 1.56 0 40311 2676 2602 2551 2477 2426 2577 2452 141 755 500 1610 5 1 28217081 765 84.69 0.51 12 0.40 32.00 5345.00 5040 20240122 -46.23 2135 20240805 26.93 5040 -46.23 20240122 2135 26.93 20240805 5040 -46.23 20240122 2135 26.93 20240805 1.44 N 054920 500 141 억 439075 N N 0 N 00 N
8 20241210 100533 57 100.00 KOSDAQ N N N N N 2705 175 2 6.92 206895265 77434 28.95 2530 2705 2530 3285 1775 2530 2671.89 1.56 0 25029 2676 2602 2551 2477 2426 2577 2452 141 755 500 1610 5 1 28217081 763 84.53 0.51 12 0.27 32.00 5345.00 5040 20240122 -46.33 2135 20240805 26.70 5040 -46.33 20240122 2135 26.70 20240805 5040 -46.33 20240122 2135 26.70 20240805 1.44 N 054920 500 141 억 439075 N N 0 N 00 N
9 20241210 090537 57 100.00 KOSDAQ N N N N N 2655 125 2 4.94 12455845 4806 1.80 2530 2660 2530 3285 1775 2530 2591.73 1.56 0 2628 2676 2602 2551 2477 2426 2577 2452 141 755 500 1610 5 1 28217081 749 82.97 0.50 12 0.02 32.00 5345.00 5040 20240122 -47.32 2135 20240805 24.36 5040 -47.32 20240122 2135 24.36 20240805 5040 -47.32 20240122 2135 24.36 20240805 1.44 N 054920 500 141 억 439075 N N 0 N 00 N
10 20241209 160531 57 100.00 KOSDAQ N N N N N 2530 -160 5 -5.95 682884800 267066 62.60 2585 2625 2500 3495 1885 2690 2556.62 1.51 0 12411 2930 2810 2680 2560 2430 2745 2495 141 805 500 1720 5 1 28217081 714 79.06 0.47 12 0.95 32.00 5345.00 5040 20240122 -49.80 2135 20240805 18.50 5040 -49.80 20240122 2135 18.50 20240805 5040 -49.80 20240122 2135 18.50 20240805 1.56 N 054920 500 141 억 426611 N N 0 N 00 N
11 20241209 150534 57 100.00 KOSDAQ N N N N N 2560 -130 5 -4.83 636018660 248767 58.31 2585 2625 2500 3495 1885 2690 2556.15 1.51 0 9373 2930 2810 2680 2560 2430 2745 2495 141 805 500 1720 5 1 28217081 722 80.00 0.48 12 0.88 32.00 5345.00 5040 20240122 -49.21 2135 20240805 19.91 5040 -49.21 20240122 2135 19.91 20240805 5040 -49.21 20240122 2135 19.91 20240805 1.56 N 054920 500 141 억 426611 N N 0 N 00 N
12 20241209 140533 57 100.00 KOSDAQ N N N N N 2530 -160 5 -5.95 592563205 231683 54.30 2585 2625 2500 3495 1885 2690 2557.07 1.51 0 239 2930 2810 2680 2560 2430 2745 2495 141 805 500 1720 5 1 28217081 714 79.06 0.47 12 0.82 32.00 5345.00 5040 20240122 -49.80 2135 20240805 18.50 5040 -49.80 20240122 2135 18.50 20240805 5040 -49.80 20240122 2135 18.50 20240805 1.56 N 054920 500 141 억 426611 N N 0 N 00 N