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
159580/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
20241210,160840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,220,2,4.31,2895991470,545977,63.89,5170,5460,5060,6640,3580,5110,5304.24,0.64,0,28145,5503,5306,5133,4936,4763,5405,5035,100,1530,500,3670,10,1,20032636,1068,111.04,1.31,12,2.73,48.00,4070.00,8590,20240118,-37.95,3805,20240909,40.08,8590,-37.95,20240118,3805,40.08,20240909,8590,-37.95,20240118,3805,40.08,20240909,4.35,N,159580,500,100 억,,128446,N,N,0,N,00,N
20241210,150841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,240,2,4.70,2825095160,532688,62.34,5170,5460,5060,6640,3580,5110,5303.47,0.64,0,26011,5503,5306,5133,4936,4763,5405,5035,100,1530,500,3670,10,1,20032636,1072,111.46,1.31,12,2.66,48.00,4070.00,8590,20240118,-37.72,3805,20240909,40.60,8590,-37.72,20240118,3805,40.60,20240909,8590,-37.72,20240118,3805,40.60,20240909,4.35,N,159580,500,100 억,,128446,N,N,0,N,00,N
20241210,140840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,300,2,5.87,2583799940,487609,57.06,5170,5460,5060,6640,3580,5110,5298.92,0.64,0,16380,5503,5306,5133,4936,4763,5405,5035,100,1530,500,3670,10,1,20032636,1084,112.71,1.33,12,2.43,48.00,4070.00,8590,20240118,-37.02,3805,20240909,42.18,8590,-37.02,20240118,3805,42.18,20240909,8590,-37.02,20240118,3805,42.18,20240909,4.35,N,159580,500,100 억,,128446,N,N,0,N,00,N
20241210,130840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,310,2,6.07,2250162190,425689,49.81,5170,5460,5060,6640,3580,5110,5285.93,0.64,0,15545,5503,5306,5133,4936,4763,5405,5035,100,1530,500,3670,10,1,20032636,1086,112.92,1.33,12,2.12,48.00,4070.00,8590,20240118,-36.90,3805,20240909,42.44,8590,-36.90,20240118,3805,42.44,20240909,8590,-36.90,20240118,3805,42.44,20240909,4.35,N,159580,500,100 억,,128446,N,N,0,N,00,N
20241210,120840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,170,2,3.33,1912821170,361939,42.35,5170,5460,5060,6640,3580,5110,5284.93,0.64,0,13298,5503,5306,5133,4936,4763,5405,5035,100,1530,500,3670,10,1,20032636,1058,110.00,1.30,12,1.81,48.00,4070.00,8590,20240118,-38.53,3805,20240909,38.76,8590,-38.53,20240118,3805,38.76,20240909,8590,-38.53,20240118,3805,38.76,20240909,4.35,N,159580,500,100 억,,128446,N,N,0,N,00,N
20241210,110840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,180,2,3.52,1146146310,218475,25.57,5170,5350,5060,6640,3580,5110,5246.12,0.64,0,-28,5503,5306,5133,4936,4763,5405,5035,100,1530,500,3670,10,1,20032636,1060,110.21,1.30,12,1.09,48.00,4070.00,8590,20240118,-38.42,3805,20240909,39.03,8590,-38.42,20240118,3805,39.03,20240909,8590,-38.42,20240118,3805,39.03,20240909,4.35,N,159580,500,100 억,,128446,N,N,0,N,00,N
20241210,100840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5310,200,2,3.91,869202290,165955,19.42,5170,5350,5060,6640,3580,5110,5237.58,0.64,0,203,5503,5306,5133,4936,4763,5405,5035,100,1530,500,3670,10,1,20032636,1064,110.62,1.30,12,0.83,48.00,4070.00,8590,20240118,-38.18,3805,20240909,39.55,8590,-38.18,20240118,3805,39.55,20240909,8590,-38.18,20240118,3805,39.55,20240909,4.35,N,159580,500,100 억,,128446,N,N,0,N,00,N
20241210,090845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5170,60,2,1.17,202186120,39176,4.58,5170,5220,5060,6640,3580,5110,5160.97,0.64,0,-7423,5503,5306,5133,4936,4763,5405,5035,100,1530,500,3670,10,1,20032636,1036,107.71,1.27,12,0.20,48.00,4070.00,8590,20240118,-39.81,3805,20240909,35.87,8590,-39.81,20240118,3805,35.87,20240909,8590,-39.81,20240118,3805,35.87,20240909,4.35,N,159580,500,100 억,,128446,N,N,0,N,00,N
20241209,160837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5110,70,2,1.39,4384849985,846668,53.86,5000,5330,4960,6550,3530,5040,5179.07,1.10,0,-92783,5566,5302,4906,4642,4246,5435,4775,100,1510,500,3620,10,1,20032636,1024,106.46,1.26,12,4.23,48.00,4070.00,8590,20240118,-40.51,3805,20240909,34.30,8590,-40.51,20240118,3805,34.30,20240909,8590,-40.51,20240118,3805,34.30,20240909,4.50,N,159580,500,100 억,,220677,N,N,0,N,00,N
20241209,150838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5140,100,2,1.98,4222441345,815031,51.85,5000,5330,4960,6550,3530,5040,5180.84,1.10,0,-90493,5566,5302,4906,4642,4246,5435,4775,100,1510,500,3620,10,1,20032636,1030,107.08,1.26,12,4.07,48.00,4070.00,8590,20240118,-40.16,3805,20240909,35.09,8590,-40.16,20240118,3805,35.09,20240909,8590,-40.16,20240118,3805,35.09,20240909,4.50,N,159580,500,100 억,,220677,N,N,0,N,00,N
20241209,140839,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5160,120,2,2.38,3874910235,747137,47.53,5000,5330,4960,6550,3530,5040,5186.49,1.10,0,-88361,5566,5302,4906,4642,4246,5435,4775,100,1510,500,3620,10,1,20032636,1034,107.50,1.27,12,3.73,48.00,4070.00,8590,20240118,-39.93,3805,20240909,35.61,8590,-39.93,20240118,3805,35.61,20240909,8590,-39.93,20240118,3805,35.61,20240909,4.50,N,159580,500,100 억,,220677,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 160840 57 100.00 KOSDAQ 유통 N N N N N 5330 220 2 4.31 2895991470 545977 63.89 5170 5460 5060 6640 3580 5110 5304.24 0.64 0 28145 5503 5306 5133 4936 4763 5405 5035 100 1530 500 3670 10 1 20032636 1068 111.04 1.31 12 2.73 48.00 4070.00 8590 20240118 -37.95 3805 20240909 40.08 8590 -37.95 20240118 3805 40.08 20240909 8590 -37.95 20240118 3805 40.08 20240909 4.35 N 159580 500 100 억 128446 N N 0 N 00 N
3 20241210 150841 57 100.00 KOSDAQ 유통 N N N N N 5350 240 2 4.70 2825095160 532688 62.34 5170 5460 5060 6640 3580 5110 5303.47 0.64 0 26011 5503 5306 5133 4936 4763 5405 5035 100 1530 500 3670 10 1 20032636 1072 111.46 1.31 12 2.66 48.00 4070.00 8590 20240118 -37.72 3805 20240909 40.60 8590 -37.72 20240118 3805 40.60 20240909 8590 -37.72 20240118 3805 40.60 20240909 4.35 N 159580 500 100 억 128446 N N 0 N 00 N
4 20241210 140840 57 100.00 KOSDAQ 유통 N N N N N 5410 300 2 5.87 2583799940 487609 57.06 5170 5460 5060 6640 3580 5110 5298.92 0.64 0 16380 5503 5306 5133 4936 4763 5405 5035 100 1530 500 3670 10 1 20032636 1084 112.71 1.33 12 2.43 48.00 4070.00 8590 20240118 -37.02 3805 20240909 42.18 8590 -37.02 20240118 3805 42.18 20240909 8590 -37.02 20240118 3805 42.18 20240909 4.35 N 159580 500 100 억 128446 N N 0 N 00 N
5 20241210 130840 57 100.00 KOSDAQ 유통 N N N N N 5420 310 2 6.07 2250162190 425689 49.81 5170 5460 5060 6640 3580 5110 5285.93 0.64 0 15545 5503 5306 5133 4936 4763 5405 5035 100 1530 500 3670 10 1 20032636 1086 112.92 1.33 12 2.12 48.00 4070.00 8590 20240118 -36.90 3805 20240909 42.44 8590 -36.90 20240118 3805 42.44 20240909 8590 -36.90 20240118 3805 42.44 20240909 4.35 N 159580 500 100 억 128446 N N 0 N 00 N
6 20241210 120840 57 100.00 KOSDAQ 유통 N N N N N 5280 170 2 3.33 1912821170 361939 42.35 5170 5460 5060 6640 3580 5110 5284.93 0.64 0 13298 5503 5306 5133 4936 4763 5405 5035 100 1530 500 3670 10 1 20032636 1058 110.00 1.30 12 1.81 48.00 4070.00 8590 20240118 -38.53 3805 20240909 38.76 8590 -38.53 20240118 3805 38.76 20240909 8590 -38.53 20240118 3805 38.76 20240909 4.35 N 159580 500 100 억 128446 N N 0 N 00 N
7 20241210 110840 57 100.00 KOSDAQ 유통 N N N N N 5290 180 2 3.52 1146146310 218475 25.57 5170 5350 5060 6640 3580 5110 5246.12 0.64 0 -28 5503 5306 5133 4936 4763 5405 5035 100 1530 500 3670 10 1 20032636 1060 110.21 1.30 12 1.09 48.00 4070.00 8590 20240118 -38.42 3805 20240909 39.03 8590 -38.42 20240118 3805 39.03 20240909 8590 -38.42 20240118 3805 39.03 20240909 4.35 N 159580 500 100 억 128446 N N 0 N 00 N
8 20241210 100840 57 100.00 KOSDAQ 유통 N N N N N 5310 200 2 3.91 869202290 165955 19.42 5170 5350 5060 6640 3580 5110 5237.58 0.64 0 203 5503 5306 5133 4936 4763 5405 5035 100 1530 500 3670 10 1 20032636 1064 110.62 1.30 12 0.83 48.00 4070.00 8590 20240118 -38.18 3805 20240909 39.55 8590 -38.18 20240118 3805 39.55 20240909 8590 -38.18 20240118 3805 39.55 20240909 4.35 N 159580 500 100 억 128446 N N 0 N 00 N
9 20241210 090845 57 100.00 KOSDAQ 유통 N N N N N 5170 60 2 1.17 202186120 39176 4.58 5170 5220 5060 6640 3580 5110 5160.97 0.64 0 -7423 5503 5306 5133 4936 4763 5405 5035 100 1530 500 3670 10 1 20032636 1036 107.71 1.27 12 0.20 48.00 4070.00 8590 20240118 -39.81 3805 20240909 35.87 8590 -39.81 20240118 3805 35.87 20240909 8590 -39.81 20240118 3805 35.87 20240909 4.35 N 159580 500 100 억 128446 N N 0 N 00 N
10 20241209 160837 57 100.00 KOSDAQ 유통 N N N N N 5110 70 2 1.39 4384849985 846668 53.86 5000 5330 4960 6550 3530 5040 5179.07 1.10 0 -92783 5566 5302 4906 4642 4246 5435 4775 100 1510 500 3620 10 1 20032636 1024 106.46 1.26 12 4.23 48.00 4070.00 8590 20240118 -40.51 3805 20240909 34.30 8590 -40.51 20240118 3805 34.30 20240909 8590 -40.51 20240118 3805 34.30 20240909 4.50 N 159580 500 100 억 220677 N N 0 N 00 N
11 20241209 150838 57 100.00 KOSDAQ 유통 N N N N N 5140 100 2 1.98 4222441345 815031 51.85 5000 5330 4960 6550 3530 5040 5180.84 1.10 0 -90493 5566 5302 4906 4642 4246 5435 4775 100 1510 500 3620 10 1 20032636 1030 107.08 1.26 12 4.07 48.00 4070.00 8590 20240118 -40.16 3805 20240909 35.09 8590 -40.16 20240118 3805 35.09 20240909 8590 -40.16 20240118 3805 35.09 20240909 4.50 N 159580 500 100 억 220677 N N 0 N 00 N
12 20241209 140839 57 100.00 KOSDAQ 유통 N N N N N 5160 120 2 2.38 3874910235 747137 47.53 5000 5330 4960 6550 3530 5040 5186.49 1.10 0 -88361 5566 5302 4906 4642 4246 5435 4775 100 1510 500 3620 10 1 20032636 1034 107.50 1.27 12 3.73 48.00 4070.00 8590 20240118 -39.93 3805 20240909 35.61 8590 -39.93 20240118 3805 35.61 20240909 8590 -39.93 20240118 3805 35.61 20240909 4.50 N 159580 500 100 억 220677 N N 0 N 00 N