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
250000/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
20241210,161006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9820,370,2,3.92,1604770770,164546,110.48,9430,10200,9260,12280,6620,9450,9752.51,0.63,0,21683,10283,9866,9373,8956,8463,10075,9165,34,2830,500,6990,10,1,6750733,663,7.01,0.77,12,2.44,1401.00,12683.00,14150,20240425,-30.60,7820,20240805,25.58,14150,-30.60,20240425,7820,25.58,20240805,14150,-30.60,20240425,7820,25.58,20240805,3.59,N,250000,500,33 억,,42760,N,N,0,N,00,N
20241210,151009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9670,220,2,2.33,1543207990,158255,106.25,9430,10200,9260,12280,6620,9450,9751.40,0.63,0,20410,10283,9866,9373,8956,8463,10075,9165,34,2830,500,6990,10,1,6750733,653,6.90,0.76,12,2.34,1401.00,12683.00,14150,20240425,-31.66,7820,20240805,23.66,14150,-31.66,20240425,7820,23.66,20240805,14150,-31.66,20240425,7820,23.66,20240805,3.59,N,250000,500,33 억,,42760,N,N,0,N,00,N
20241210,141008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9730,280,2,2.96,1465997020,150258,100.88,9430,10200,9260,12280,6620,9450,9756.53,0.63,0,17392,10283,9866,9373,8956,8463,10075,9165,34,2830,500,6990,10,1,6750733,657,6.95,0.77,12,2.23,1401.00,12683.00,14150,20240425,-31.24,7820,20240805,24.42,14150,-31.24,20240425,7820,24.42,20240805,14150,-31.24,20240425,7820,24.42,20240805,3.59,N,250000,500,33 억,,42760,N,N,0,N,00,N
20241210,131009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9750,300,2,3.17,1440728180,147651,99.13,9430,10200,9260,12280,6620,9450,9757.66,0.63,0,17552,10283,9866,9373,8956,8463,10075,9165,34,2830,500,6990,10,1,6750733,658,6.96,0.77,12,2.19,1401.00,12683.00,14150,20240425,-31.10,7820,20240805,24.68,14150,-31.10,20240425,7820,24.68,20240805,14150,-31.10,20240425,7820,24.68,20240805,3.59,N,250000,500,33 억,,42760,N,N,0,N,00,N
20241210,121008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9700,250,2,2.65,1234437540,126236,84.76,9430,10200,9260,12280,6620,9450,9778.81,0.63,0,13892,10283,9866,9373,8956,8463,10075,9165,34,2830,500,6990,10,1,6750733,655,6.92,0.76,12,1.87,1401.00,12683.00,14150,20240425,-31.45,7820,20240805,24.04,14150,-31.45,20240425,7820,24.04,20240805,14150,-31.45,20240425,7820,24.04,20240805,3.59,N,250000,500,33 억,,42760,N,N,0,N,00,N
20241210,111008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9980,530,2,5.61,1039067950,106348,71.40,9430,10200,9260,12280,6620,9450,9770.45,0.63,0,10938,10283,9866,9373,8956,8463,10075,9165,34,2830,500,6990,10,1,6750733,674,7.12,0.79,12,1.58,1401.00,12683.00,14150,20240425,-29.47,7820,20240805,27.62,14150,-29.47,20240425,7820,27.62,20240805,14150,-29.47,20240425,7820,27.62,20240805,3.59,N,250000,500,33 억,,42760,N,N,0,N,00,N
20241210,101008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9800,350,2,3.70,419903870,44070,29.59,9430,9820,9260,12280,6620,9450,9528.11,0.63,0,7,10283,9866,9373,8956,8463,10075,9165,34,2830,500,6990,10,1,6750733,662,7.00,0.77,12,0.65,1401.00,12683.00,14150,20240425,-30.74,7820,20240805,25.32,14150,-30.74,20240425,7820,25.32,20240805,14150,-30.74,20240425,7820,25.32,20240805,3.59,N,250000,500,33 억,,42760,N,N,0,N,00,N
20241210,091015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9400,-50,5,-0.53,127531330,13593,9.13,9430,9520,9260,12280,6620,9450,9382.13,0.63,0,3399,10283,9866,9373,8956,8463,10075,9165,34,2830,500,6990,10,1,6750733,635,6.71,0.74,12,0.20,1401.00,12683.00,14150,20240425,-33.57,7820,20240805,20.20,14150,-33.57,20240425,7820,20.20,20240805,14150,-33.57,20240425,7820,20.20,20240805,3.59,N,250000,500,33 억,,42760,N,N,0,N,00,N
20241209,161005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9450,250,2,2.72,1367651840,147045,120.41,9070,9790,8880,11960,6440,9200,9300.79,0.61,0,1803,9873,9536,9203,8866,8533,9705,9035,34,2760,500,6800,10,1,6750733,638,6.75,0.75,12,2.18,1401.00,12683.00,14150,20240425,-33.22,7820,20240805,20.84,14150,-33.22,20240425,7820,20.84,20240805,14150,-33.22,20240425,7820,20.84,20240805,3.73,N,250000,500,33 억,,41231,N,N,0,N,00,N
20241209,151006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9460,260,2,2.83,1293267860,139174,113.97,9070,9790,8880,11960,6440,9200,9292.56,0.61,0,2041,9873,9536,9203,8866,8533,9705,9035,34,2760,500,6800,10,1,6750733,639,6.75,0.75,12,2.06,1401.00,12683.00,14150,20240425,-33.14,7820,20240805,20.97,14150,-33.14,20240425,7820,20.97,20240805,14150,-33.14,20240425,7820,20.97,20240805,3.73,N,250000,500,33 억,,41231,N,N,0,N,00,N
20241209,141007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9430,230,2,2.50,936387640,101832,83.39,9070,9620,8880,11960,6440,9200,9195.41,0.61,0,-801,9873,9536,9203,8866,8533,9705,9035,34,2760,500,6800,10,1,6750733,637,6.73,0.74,12,1.51,1401.00,12683.00,14150,20240425,-33.36,7820,20240805,20.59,14150,-33.36,20240425,7820,20.59,20240805,14150,-33.36,20240425,7820,20.59,20240805,3.73,N,250000,500,33 억,,41231,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 161006 57 100.00 KOSDAQ 유통 N N N N N 9820 370 2 3.92 1604770770 164546 110.48 9430 10200 9260 12280 6620 9450 9752.51 0.63 0 21683 10283 9866 9373 8956 8463 10075 9165 34 2830 500 6990 10 1 6750733 663 7.01 0.77 12 2.44 1401.00 12683.00 14150 20240425 -30.60 7820 20240805 25.58 14150 -30.60 20240425 7820 25.58 20240805 14150 -30.60 20240425 7820 25.58 20240805 3.59 N 250000 500 33 억 42760 N N 0 N 00 N
3 20241210 151009 57 100.00 KOSDAQ 유통 N N N N N 9670 220 2 2.33 1543207990 158255 106.25 9430 10200 9260 12280 6620 9450 9751.40 0.63 0 20410 10283 9866 9373 8956 8463 10075 9165 34 2830 500 6990 10 1 6750733 653 6.90 0.76 12 2.34 1401.00 12683.00 14150 20240425 -31.66 7820 20240805 23.66 14150 -31.66 20240425 7820 23.66 20240805 14150 -31.66 20240425 7820 23.66 20240805 3.59 N 250000 500 33 억 42760 N N 0 N 00 N
4 20241210 141008 57 100.00 KOSDAQ 유통 N N N N N 9730 280 2 2.96 1465997020 150258 100.88 9430 10200 9260 12280 6620 9450 9756.53 0.63 0 17392 10283 9866 9373 8956 8463 10075 9165 34 2830 500 6990 10 1 6750733 657 6.95 0.77 12 2.23 1401.00 12683.00 14150 20240425 -31.24 7820 20240805 24.42 14150 -31.24 20240425 7820 24.42 20240805 14150 -31.24 20240425 7820 24.42 20240805 3.59 N 250000 500 33 억 42760 N N 0 N 00 N
5 20241210 131009 57 100.00 KOSDAQ 유통 N N N N N 9750 300 2 3.17 1440728180 147651 99.13 9430 10200 9260 12280 6620 9450 9757.66 0.63 0 17552 10283 9866 9373 8956 8463 10075 9165 34 2830 500 6990 10 1 6750733 658 6.96 0.77 12 2.19 1401.00 12683.00 14150 20240425 -31.10 7820 20240805 24.68 14150 -31.10 20240425 7820 24.68 20240805 14150 -31.10 20240425 7820 24.68 20240805 3.59 N 250000 500 33 억 42760 N N 0 N 00 N
6 20241210 121008 57 100.00 KOSDAQ 유통 N N N N N 9700 250 2 2.65 1234437540 126236 84.76 9430 10200 9260 12280 6620 9450 9778.81 0.63 0 13892 10283 9866 9373 8956 8463 10075 9165 34 2830 500 6990 10 1 6750733 655 6.92 0.76 12 1.87 1401.00 12683.00 14150 20240425 -31.45 7820 20240805 24.04 14150 -31.45 20240425 7820 24.04 20240805 14150 -31.45 20240425 7820 24.04 20240805 3.59 N 250000 500 33 억 42760 N N 0 N 00 N
7 20241210 111008 57 100.00 KOSDAQ 유통 N N N N N 9980 530 2 5.61 1039067950 106348 71.40 9430 10200 9260 12280 6620 9450 9770.45 0.63 0 10938 10283 9866 9373 8956 8463 10075 9165 34 2830 500 6990 10 1 6750733 674 7.12 0.79 12 1.58 1401.00 12683.00 14150 20240425 -29.47 7820 20240805 27.62 14150 -29.47 20240425 7820 27.62 20240805 14150 -29.47 20240425 7820 27.62 20240805 3.59 N 250000 500 33 억 42760 N N 0 N 00 N
8 20241210 101008 57 100.00 KOSDAQ 유통 N N N N N 9800 350 2 3.70 419903870 44070 29.59 9430 9820 9260 12280 6620 9450 9528.11 0.63 0 7 10283 9866 9373 8956 8463 10075 9165 34 2830 500 6990 10 1 6750733 662 7.00 0.77 12 0.65 1401.00 12683.00 14150 20240425 -30.74 7820 20240805 25.32 14150 -30.74 20240425 7820 25.32 20240805 14150 -30.74 20240425 7820 25.32 20240805 3.59 N 250000 500 33 억 42760 N N 0 N 00 N
9 20241210 091015 57 100.00 KOSDAQ 유통 N N N N N 9400 -50 5 -0.53 127531330 13593 9.13 9430 9520 9260 12280 6620 9450 9382.13 0.63 0 3399 10283 9866 9373 8956 8463 10075 9165 34 2830 500 6990 10 1 6750733 635 6.71 0.74 12 0.20 1401.00 12683.00 14150 20240425 -33.57 7820 20240805 20.20 14150 -33.57 20240425 7820 20.20 20240805 14150 -33.57 20240425 7820 20.20 20240805 3.59 N 250000 500 33 억 42760 N N 0 N 00 N
10 20241209 161005 57 100.00 KOSDAQ 유통 N N N N N 9450 250 2 2.72 1367651840 147045 120.41 9070 9790 8880 11960 6440 9200 9300.79 0.61 0 1803 9873 9536 9203 8866 8533 9705 9035 34 2760 500 6800 10 1 6750733 638 6.75 0.75 12 2.18 1401.00 12683.00 14150 20240425 -33.22 7820 20240805 20.84 14150 -33.22 20240425 7820 20.84 20240805 14150 -33.22 20240425 7820 20.84 20240805 3.73 N 250000 500 33 억 41231 N N 0 N 00 N
11 20241209 151006 57 100.00 KOSDAQ 유통 N N N N N 9460 260 2 2.83 1293267860 139174 113.97 9070 9790 8880 11960 6440 9200 9292.56 0.61 0 2041 9873 9536 9203 8866 8533 9705 9035 34 2760 500 6800 10 1 6750733 639 6.75 0.75 12 2.06 1401.00 12683.00 14150 20240425 -33.14 7820 20240805 20.97 14150 -33.14 20240425 7820 20.97 20240805 14150 -33.14 20240425 7820 20.97 20240805 3.73 N 250000 500 33 억 41231 N N 0 N 00 N
12 20241209 141007 57 100.00 KOSDAQ 유통 N N N N N 9430 230 2 2.50 936387640 101832 83.39 9070 9620 8880 11960 6440 9200 9195.41 0.61 0 -801 9873 9536 9203 8866 8533 9705 9035 34 2760 500 6800 10 1 6750733 637 6.73 0.74 12 1.51 1401.00 12683.00 14150 20240425 -33.36 7820 20240805 20.59 14150 -33.36 20240425 7820 20.59 20240805 14150 -33.36 20240425 7820 20.59 20240805 3.73 N 250000 500 33 억 41231 N N 0 N 00 N