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
131220/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
20241210,160816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4520,105,2,2.38,308501130,69346,76.47,4265,4545,4265,5730,3095,4415,4448.72,0.68,0,-830,4715,4565,4340,4190,3965,4640,4265,37,1315,500,3170,5,1,7454490,337,8.76,0.81,12,0.93,516.00,5569.00,7520,20240820,-39.89,4115,20241209,9.84,7520,-39.89,20240820,4115,9.84,20241209,7520,-39.89,20240820,4115,9.84,20241209,2.56,N,131220,500,37 억,,50379,N,N,0,N,00,N
20241210,150817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4495,80,2,1.81,300327905,67529,74.47,4265,4545,4265,5730,3095,4415,4447.39,0.68,0,-842,4715,4565,4340,4190,3965,4640,4265,37,1315,500,3170,5,1,7454490,335,8.71,0.81,12,0.91,516.00,5569.00,7520,20240820,-40.23,4115,20241209,9.23,7520,-40.23,20240820,4115,9.23,20241209,7520,-40.23,20240820,4115,9.23,20241209,2.56,N,131220,500,37 억,,50379,N,N,0,N,00,N
20241210,140817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4500,85,2,1.93,287798820,64736,71.39,4265,4545,4265,5730,3095,4415,4445.73,0.68,0,-1150,4715,4565,4340,4190,3965,4640,4265,37,1315,500,3170,5,1,7454490,335,8.72,0.81,12,0.87,516.00,5569.00,7520,20240820,-40.16,4115,20241209,9.36,7520,-40.16,20240820,4115,9.36,20241209,7520,-40.16,20240820,4115,9.36,20241209,2.56,N,131220,500,37 억,,50379,N,N,0,N,00,N
20241210,130817,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4515,100,2,2.27,274689590,61821,68.18,4265,4545,4265,5730,3095,4415,4443.31,0.68,0,-1223,4715,4565,4340,4190,3965,4640,4265,37,1315,500,3170,5,1,7454490,337,8.75,0.81,12,0.83,516.00,5569.00,7520,20240820,-39.96,4115,20241209,9.72,7520,-39.96,20240820,4115,9.72,20241209,7520,-39.96,20240820,4115,9.72,20241209,2.56,N,131220,500,37 억,,50379,N,N,0,N,00,N
20241210,120816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4520,105,2,2.38,241234310,54395,59.99,4265,4545,4265,5730,3095,4415,4434.86,0.68,0,-158,4715,4565,4340,4190,3965,4640,4265,37,1315,500,3170,5,1,7454490,337,8.76,0.81,12,0.73,516.00,5569.00,7520,20240820,-39.89,4115,20241209,9.84,7520,-39.89,20240820,4115,9.84,20241209,7520,-39.89,20240820,4115,9.84,20241209,2.56,N,131220,500,37 억,,50379,N,N,0,N,00,N
20241210,110816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4520,105,2,2.38,213227290,48200,53.15,4265,4525,4265,5730,3095,4415,4423.80,0.68,0,-354,4715,4565,4340,4190,3965,4640,4265,37,1315,500,3170,5,1,7454490,337,8.76,0.81,12,0.65,516.00,5569.00,7520,20240820,-39.89,4115,20241209,9.84,7520,-39.89,20240820,4115,9.84,20241209,7520,-39.89,20240820,4115,9.84,20241209,2.56,N,131220,500,37 억,,50379,N,N,0,N,00,N
20241210,100816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,-15,5,-0.34,75706435,17485,19.28,4265,4410,4265,5730,3095,4415,4329.79,0.68,0,2455,4715,4565,4340,4190,3965,4640,4265,37,1315,500,3170,5,1,7454490,328,8.53,0.79,12,0.23,516.00,5569.00,7520,20240820,-41.49,4115,20241209,6.93,7520,-41.49,20240820,4115,6.93,20241209,7520,-41.49,20240820,4115,6.93,20241209,2.56,N,131220,500,37 억,,50379,N,N,0,N,00,N
20241210,090822,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4410,-5,5,-0.11,38180490,8892,9.81,4265,4410,4265,5730,3095,4415,4293.80,0.68,0,1813,4715,4565,4340,4190,3965,4640,4265,37,1315,500,3170,5,1,7454490,329,8.55,0.79,12,0.12,516.00,5569.00,7520,20240820,-41.36,4115,20241209,7.17,7520,-41.36,20240820,4115,7.17,20241209,7520,-41.36,20240820,4115,7.17,20241209,2.56,N,131220,500,37 억,,50379,N,N,0,N,00,N
20241209,160814,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4415,115,2,2.67,389755875,90656,235.59,4285,4490,4115,5590,3010,4300,4299.26,0.69,0,-1444,4560,4430,4290,4160,4020,4360,4090,37,1290,500,3090,5,1,7454490,329,8.56,0.79,12,1.22,516.00,5569.00,7520,20240820,-41.29,4115,20241209,7.29,7520,-41.29,20240820,4115,7.29,20241209,7520,-41.29,20240820,4115,7.29,20241209,2.61,N,131220,500,37 억,,51705,N,N,0,N,00,N
20241209,150814,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4420,120,2,2.79,382371345,88983,231.24,4285,4490,4115,5590,3010,4300,4297.13,0.69,0,-1039,4560,4430,4290,4160,4020,4360,4090,37,1290,500,3090,5,1,7454490,329,8.57,0.79,12,1.19,516.00,5569.00,7520,20240820,-41.22,4115,20241209,7.41,7520,-41.22,20240820,4115,7.41,20241209,7520,-41.22,20240820,4115,7.41,20241209,2.61,N,131220,500,37 억,,51705,N,N,0,N,00,N
20241209,140816,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,4360,60,2,1.40,251567800,59032,153.41,4285,4360,4115,5590,3010,4300,4261.55,0.69,0,-2139,4560,4430,4290,4160,4020,4360,4090,37,1290,500,3090,5,1,7454490,325,8.45,0.78,12,0.79,516.00,5569.00,7520,20240820,-42.02,4115,20241209,5.95,7520,-42.02,20240820,4115,5.95,20241209,7520,-42.02,20240820,4115,5.95,20241209,2.61,N,131220,500,37 억,,51705,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 160816 57 100.00 KOSDAQ 유통 N N N N N 4520 105 2 2.38 308501130 69346 76.47 4265 4545 4265 5730 3095 4415 4448.72 0.68 0 -830 4715 4565 4340 4190 3965 4640 4265 37 1315 500 3170 5 1 7454490 337 8.76 0.81 12 0.93 516.00 5569.00 7520 20240820 -39.89 4115 20241209 9.84 7520 -39.89 20240820 4115 9.84 20241209 7520 -39.89 20240820 4115 9.84 20241209 2.56 N 131220 500 37 억 50379 N N 0 N 00 N
3 20241210 150817 57 100.00 KOSDAQ 유통 N N N N N 4495 80 2 1.81 300327905 67529 74.47 4265 4545 4265 5730 3095 4415 4447.39 0.68 0 -842 4715 4565 4340 4190 3965 4640 4265 37 1315 500 3170 5 1 7454490 335 8.71 0.81 12 0.91 516.00 5569.00 7520 20240820 -40.23 4115 20241209 9.23 7520 -40.23 20240820 4115 9.23 20241209 7520 -40.23 20240820 4115 9.23 20241209 2.56 N 131220 500 37 억 50379 N N 0 N 00 N
4 20241210 140817 57 100.00 KOSDAQ 유통 N N N N N 4500 85 2 1.93 287798820 64736 71.39 4265 4545 4265 5730 3095 4415 4445.73 0.68 0 -1150 4715 4565 4340 4190 3965 4640 4265 37 1315 500 3170 5 1 7454490 335 8.72 0.81 12 0.87 516.00 5569.00 7520 20240820 -40.16 4115 20241209 9.36 7520 -40.16 20240820 4115 9.36 20241209 7520 -40.16 20240820 4115 9.36 20241209 2.56 N 131220 500 37 억 50379 N N 0 N 00 N
5 20241210 130817 57 100.00 KOSDAQ 유통 N N N N N 4515 100 2 2.27 274689590 61821 68.18 4265 4545 4265 5730 3095 4415 4443.31 0.68 0 -1223 4715 4565 4340 4190 3965 4640 4265 37 1315 500 3170 5 1 7454490 337 8.75 0.81 12 0.83 516.00 5569.00 7520 20240820 -39.96 4115 20241209 9.72 7520 -39.96 20240820 4115 9.72 20241209 7520 -39.96 20240820 4115 9.72 20241209 2.56 N 131220 500 37 억 50379 N N 0 N 00 N
6 20241210 120816 57 100.00 KOSDAQ 유통 N N N N N 4520 105 2 2.38 241234310 54395 59.99 4265 4545 4265 5730 3095 4415 4434.86 0.68 0 -158 4715 4565 4340 4190 3965 4640 4265 37 1315 500 3170 5 1 7454490 337 8.76 0.81 12 0.73 516.00 5569.00 7520 20240820 -39.89 4115 20241209 9.84 7520 -39.89 20240820 4115 9.84 20241209 7520 -39.89 20240820 4115 9.84 20241209 2.56 N 131220 500 37 억 50379 N N 0 N 00 N
7 20241210 110816 57 100.00 KOSDAQ 유통 N N N N N 4520 105 2 2.38 213227290 48200 53.15 4265 4525 4265 5730 3095 4415 4423.80 0.68 0 -354 4715 4565 4340 4190 3965 4640 4265 37 1315 500 3170 5 1 7454490 337 8.76 0.81 12 0.65 516.00 5569.00 7520 20240820 -39.89 4115 20241209 9.84 7520 -39.89 20240820 4115 9.84 20241209 7520 -39.89 20240820 4115 9.84 20241209 2.56 N 131220 500 37 억 50379 N N 0 N 00 N
8 20241210 100816 57 100.00 KOSDAQ 유통 N N N N N 4400 -15 5 -0.34 75706435 17485 19.28 4265 4410 4265 5730 3095 4415 4329.79 0.68 0 2455 4715 4565 4340 4190 3965 4640 4265 37 1315 500 3170 5 1 7454490 328 8.53 0.79 12 0.23 516.00 5569.00 7520 20240820 -41.49 4115 20241209 6.93 7520 -41.49 20240820 4115 6.93 20241209 7520 -41.49 20240820 4115 6.93 20241209 2.56 N 131220 500 37 억 50379 N N 0 N 00 N
9 20241210 090822 57 100.00 KOSDAQ 유통 N N N N N 4410 -5 5 -0.11 38180490 8892 9.81 4265 4410 4265 5730 3095 4415 4293.80 0.68 0 1813 4715 4565 4340 4190 3965 4640 4265 37 1315 500 3170 5 1 7454490 329 8.55 0.79 12 0.12 516.00 5569.00 7520 20240820 -41.36 4115 20241209 7.17 7520 -41.36 20240820 4115 7.17 20241209 7520 -41.36 20240820 4115 7.17 20241209 2.56 N 131220 500 37 억 50379 N N 0 N 00 N
10 20241209 160814 57 100.00 KOSDAQ 신저가 유통 N N N N N 4415 115 2 2.67 389755875 90656 235.59 4285 4490 4115 5590 3010 4300 4299.26 0.69 0 -1444 4560 4430 4290 4160 4020 4360 4090 37 1290 500 3090 5 1 7454490 329 8.56 0.79 12 1.22 516.00 5569.00 7520 20240820 -41.29 4115 20241209 7.29 7520 -41.29 20240820 4115 7.29 20241209 7520 -41.29 20240820 4115 7.29 20241209 2.61 N 131220 500 37 억 51705 N N 0 N 00 N
11 20241209 150814 57 100.00 KOSDAQ 신저가 유통 N N N N N 4420 120 2 2.79 382371345 88983 231.24 4285 4490 4115 5590 3010 4300 4297.13 0.69 0 -1039 4560 4430 4290 4160 4020 4360 4090 37 1290 500 3090 5 1 7454490 329 8.57 0.79 12 1.19 516.00 5569.00 7520 20240820 -41.22 4115 20241209 7.41 7520 -41.22 20240820 4115 7.41 20241209 7520 -41.22 20240820 4115 7.41 20241209 2.61 N 131220 500 37 억 51705 N N 0 N 00 N
12 20241209 140816 57 100.00 KOSDAQ 신저가 유통 N N N N N 4360 60 2 1.40 251567800 59032 153.41 4285 4360 4115 5590 3010 4300 4261.55 0.69 0 -2139 4560 4430 4290 4160 4020 4360 4090 37 1290 500 3090 5 1 7454490 325 8.45 0.78 12 0.79 516.00 5569.00 7520 20240820 -42.02 4115 20241209 5.95 7520 -42.02 20240820 4115 5.95 20241209 7520 -42.02 20240820 4115 5.95 20241209 2.61 N 131220 500 37 억 51705 N N 0 N 00 N