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
080420/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
20241210,160637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1722,77,2,4.68,20725790,12347,21.51,1645,1728,1645,2135,1152,1645,1678.61,0.08,0,0,1795,1720,1668,1593,1541,1694,1567,399,490,500,1150,1,1,79721622,1373,-18.72,0.39,12,0.02,-92.00,4377.00,2660,20240130,-35.26,1601,20240806,7.56,2660,-35.26,20240130,1601,7.56,20240806,2660,-35.26,20240130,1601,7.56,20240806,0.22,N,080420,500,398 억,,60109,N,N,0,N,00,N
20241210,150638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1722,77,2,4.68,19809686,11815,20.58,1645,1728,1645,2135,1152,1645,1676.66,0.08,0,66,1795,1720,1668,1593,1541,1694,1567,399,490,500,1150,1,1,79721622,1373,-18.72,0.39,12,0.01,-92.00,4377.00,2660,20240130,-35.26,1601,20240806,7.56,2660,-35.26,20240130,1601,7.56,20240806,2660,-35.26,20240130,1601,7.56,20240806,0.22,N,080420,500,398 억,,60109,N,N,0,N,00,N
20241210,140638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1722,77,2,4.68,19365475,11557,20.13,1645,1728,1645,2135,1152,1645,1675.65,0.08,0,66,1795,1720,1668,1593,1541,1694,1567,399,490,500,1150,1,1,79721622,1373,-18.72,0.39,12,0.01,-92.00,4377.00,2660,20240130,-35.26,1601,20240806,7.56,2660,-35.26,20240130,1601,7.56,20240806,2660,-35.26,20240130,1601,7.56,20240806,0.22,N,080420,500,398 억,,60109,N,N,0,N,00,N
20241210,130637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1722,77,2,4.68,18453454,11028,19.21,1645,1728,1645,2135,1152,1645,1673.33,0.08,0,39,1795,1720,1668,1593,1541,1694,1567,399,490,500,1150,1,1,79721622,1373,-18.72,0.39,12,0.01,-92.00,4377.00,2660,20240130,-35.26,1601,20240806,7.56,2660,-35.26,20240130,1601,7.56,20240806,2660,-35.26,20240130,1601,7.56,20240806,0.22,N,080420,500,398 억,,60109,N,N,0,N,00,N
20241210,120637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1681,36,2,2.19,15154364,9060,15.78,1645,1681,1645,2135,1152,1645,1672.67,0.08,0,40,1795,1720,1668,1593,1541,1694,1567,399,490,500,1150,1,1,79721622,1340,-18.27,0.38,12,0.01,-92.00,4377.00,2660,20240130,-36.80,1601,20240806,5.00,2660,-36.80,20240130,1601,5.00,20240806,2660,-36.80,20240130,1601,5.00,20240806,0.22,N,080420,500,398 억,,60109,N,N,0,N,00,N
20241210,110637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1677,32,2,1.95,14163154,8470,14.75,1645,1679,1645,2135,1152,1645,1672.16,0.08,0,40,1795,1720,1668,1593,1541,1694,1567,399,490,500,1150,1,1,79721622,1337,-18.23,0.38,12,0.01,-92.00,4377.00,2660,20240130,-36.95,1601,20240806,4.75,2660,-36.95,20240130,1601,4.75,20240806,2660,-36.95,20240130,1601,4.75,20240806,0.22,N,080420,500,398 억,,60109,N,N,0,N,00,N
20241210,100637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1677,32,2,1.95,11614873,6950,12.11,1645,1677,1645,2135,1152,1645,1671.20,0.08,0,48,1795,1720,1668,1593,1541,1694,1567,399,490,500,1150,1,1,79721622,1337,-18.23,0.38,12,0.01,-92.00,4377.00,2660,20240130,-36.95,1601,20240806,4.75,2660,-36.95,20240130,1601,4.75,20240806,2660,-36.95,20240130,1601,4.75,20240806,0.22,N,080420,500,398 억,,60109,N,N,0,N,00,N
20241210,090641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1673,28,2,1.70,547470,332,0.58,1645,1673,1645,2135,1152,1645,1649.01,0.08,0,0,1795,1720,1668,1593,1541,1694,1567,399,490,500,1150,1,1,79721622,1334,-18.18,0.38,12,0.00,-92.00,4377.00,2660,20240130,-37.11,1601,20240806,4.50,2660,-37.11,20240130,1601,4.50,20240806,2660,-37.11,20240130,1601,4.50,20240806,0.22,N,080420,500,398 억,,60109,N,N,0,N,00,N
20241209,160635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1645,-80,5,-4.64,93273841,56405,410.28,1743,1743,1616,2240,1208,1725,1653.65,0.08,0,-2776,1788,1756,1733,1701,1678,1745,1690,399,515,500,1200,1,1,79721622,1311,-17.88,0.38,12,0.07,-92.00,4377.00,2660,20240130,-38.16,1601,20240806,2.75,2660,-38.16,20240130,1601,2.75,20240806,2660,-38.16,20240130,1601,2.75,20240806,0.22,N,080420,500,398 억,,60111,N,N,0,N,00,N
20241209,150637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1655,-70,5,-4.06,87734071,53040,385.80,1743,1743,1616,2240,1208,1725,1654.11,0.08,0,-2271,1788,1756,1733,1701,1678,1745,1690,399,515,500,1200,1,1,79721622,1319,-17.99,0.38,12,0.07,-92.00,4377.00,2660,20240130,-37.78,1601,20240806,3.37,2660,-37.78,20240130,1601,3.37,20240806,2660,-37.78,20240130,1601,3.37,20240806,0.22,N,080420,500,398 억,,60111,N,N,0,N,00,N
20241209,140636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1657,-68,5,-3.94,66545580,40151,292.05,1743,1743,1616,2240,1208,1725,1657.38,0.08,0,-2676,1788,1756,1733,1701,1678,1745,1690,399,515,500,1200,1,1,79721622,1321,-18.01,0.38,12,0.05,-92.00,4377.00,2660,20240130,-37.71,1601,20240806,3.50,2660,-37.71,20240130,1601,3.50,20240806,2660,-37.71,20240130,1601,3.50,20240806,0.22,N,080420,500,398 억,,60111,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 160637 57 100.00 KOSDAQ 유통 N N N N N 1722 77 2 4.68 20725790 12347 21.51 1645 1728 1645 2135 1152 1645 1678.61 0.08 0 0 1795 1720 1668 1593 1541 1694 1567 399 490 500 1150 1 1 79721622 1373 -18.72 0.39 12 0.02 -92.00 4377.00 2660 20240130 -35.26 1601 20240806 7.56 2660 -35.26 20240130 1601 7.56 20240806 2660 -35.26 20240130 1601 7.56 20240806 0.22 N 080420 500 398 억 60109 N N 0 N 00 N
3 20241210 150638 57 100.00 KOSDAQ 유통 N N N N N 1722 77 2 4.68 19809686 11815 20.58 1645 1728 1645 2135 1152 1645 1676.66 0.08 0 66 1795 1720 1668 1593 1541 1694 1567 399 490 500 1150 1 1 79721622 1373 -18.72 0.39 12 0.01 -92.00 4377.00 2660 20240130 -35.26 1601 20240806 7.56 2660 -35.26 20240130 1601 7.56 20240806 2660 -35.26 20240130 1601 7.56 20240806 0.22 N 080420 500 398 억 60109 N N 0 N 00 N
4 20241210 140638 57 100.00 KOSDAQ 유통 N N N N N 1722 77 2 4.68 19365475 11557 20.13 1645 1728 1645 2135 1152 1645 1675.65 0.08 0 66 1795 1720 1668 1593 1541 1694 1567 399 490 500 1150 1 1 79721622 1373 -18.72 0.39 12 0.01 -92.00 4377.00 2660 20240130 -35.26 1601 20240806 7.56 2660 -35.26 20240130 1601 7.56 20240806 2660 -35.26 20240130 1601 7.56 20240806 0.22 N 080420 500 398 억 60109 N N 0 N 00 N
5 20241210 130637 57 100.00 KOSDAQ 유통 N N N N N 1722 77 2 4.68 18453454 11028 19.21 1645 1728 1645 2135 1152 1645 1673.33 0.08 0 39 1795 1720 1668 1593 1541 1694 1567 399 490 500 1150 1 1 79721622 1373 -18.72 0.39 12 0.01 -92.00 4377.00 2660 20240130 -35.26 1601 20240806 7.56 2660 -35.26 20240130 1601 7.56 20240806 2660 -35.26 20240130 1601 7.56 20240806 0.22 N 080420 500 398 억 60109 N N 0 N 00 N
6 20241210 120637 57 100.00 KOSDAQ 유통 N N N N N 1681 36 2 2.19 15154364 9060 15.78 1645 1681 1645 2135 1152 1645 1672.67 0.08 0 40 1795 1720 1668 1593 1541 1694 1567 399 490 500 1150 1 1 79721622 1340 -18.27 0.38 12 0.01 -92.00 4377.00 2660 20240130 -36.80 1601 20240806 5.00 2660 -36.80 20240130 1601 5.00 20240806 2660 -36.80 20240130 1601 5.00 20240806 0.22 N 080420 500 398 억 60109 N N 0 N 00 N
7 20241210 110637 57 100.00 KOSDAQ 유통 N N N N N 1677 32 2 1.95 14163154 8470 14.75 1645 1679 1645 2135 1152 1645 1672.16 0.08 0 40 1795 1720 1668 1593 1541 1694 1567 399 490 500 1150 1 1 79721622 1337 -18.23 0.38 12 0.01 -92.00 4377.00 2660 20240130 -36.95 1601 20240806 4.75 2660 -36.95 20240130 1601 4.75 20240806 2660 -36.95 20240130 1601 4.75 20240806 0.22 N 080420 500 398 억 60109 N N 0 N 00 N
8 20241210 100637 57 100.00 KOSDAQ 유통 N N N N N 1677 32 2 1.95 11614873 6950 12.11 1645 1677 1645 2135 1152 1645 1671.20 0.08 0 48 1795 1720 1668 1593 1541 1694 1567 399 490 500 1150 1 1 79721622 1337 -18.23 0.38 12 0.01 -92.00 4377.00 2660 20240130 -36.95 1601 20240806 4.75 2660 -36.95 20240130 1601 4.75 20240806 2660 -36.95 20240130 1601 4.75 20240806 0.22 N 080420 500 398 억 60109 N N 0 N 00 N
9 20241210 090641 57 100.00 KOSDAQ 유통 N N N N N 1673 28 2 1.70 547470 332 0.58 1645 1673 1645 2135 1152 1645 1649.01 0.08 0 0 1795 1720 1668 1593 1541 1694 1567 399 490 500 1150 1 1 79721622 1334 -18.18 0.38 12 0.00 -92.00 4377.00 2660 20240130 -37.11 1601 20240806 4.50 2660 -37.11 20240130 1601 4.50 20240806 2660 -37.11 20240130 1601 4.50 20240806 0.22 N 080420 500 398 억 60109 N N 0 N 00 N
10 20241209 160635 57 100.00 KOSDAQ 유통 N N N N N 1645 -80 5 -4.64 93273841 56405 410.28 1743 1743 1616 2240 1208 1725 1653.65 0.08 0 -2776 1788 1756 1733 1701 1678 1745 1690 399 515 500 1200 1 1 79721622 1311 -17.88 0.38 12 0.07 -92.00 4377.00 2660 20240130 -38.16 1601 20240806 2.75 2660 -38.16 20240130 1601 2.75 20240806 2660 -38.16 20240130 1601 2.75 20240806 0.22 N 080420 500 398 억 60111 N N 0 N 00 N
11 20241209 150637 57 100.00 KOSDAQ 유통 N N N N N 1655 -70 5 -4.06 87734071 53040 385.80 1743 1743 1616 2240 1208 1725 1654.11 0.08 0 -2271 1788 1756 1733 1701 1678 1745 1690 399 515 500 1200 1 1 79721622 1319 -17.99 0.38 12 0.07 -92.00 4377.00 2660 20240130 -37.78 1601 20240806 3.37 2660 -37.78 20240130 1601 3.37 20240806 2660 -37.78 20240130 1601 3.37 20240806 0.22 N 080420 500 398 억 60111 N N 0 N 00 N
12 20241209 140636 57 100.00 KOSDAQ 유통 N N N N N 1657 -68 5 -3.94 66545580 40151 292.05 1743 1743 1616 2240 1208 1725 1657.38 0.08 0 -2676 1788 1756 1733 1701 1678 1745 1690 399 515 500 1200 1 1 79721622 1321 -18.01 0.38 12 0.05 -92.00 4377.00 2660 20240130 -37.71 1601 20240806 3.50 2660 -37.71 20240130 1601 3.50 20240806 2660 -37.71 20240130 1601 3.50 20240806 0.22 N 080420 500 398 억 60111 N N 0 N 00 N