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
255220/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
20241210,161011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2990,575,2,23.81,72170968725,24984559,404.87,2630,3080,2545,3135,1695,2415,2888.26,1.95,0,-1186181,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2882,-5.11,2.61,12,25.92,-585.00,1146.00,4005,20240731,-25.34,1204,20231205,148.34,4005,-25.34,20240731,1212,146.70,20240125,4005,-25.34,20240731,1229,143.29,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
20241210,151014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2960,545,2,22.57,69543067540,24100358,390.54,2630,3080,2545,3135,1695,2415,2885.56,1.95,0,-1177695,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2853,-5.06,2.58,12,25.00,-585.00,1146.00,4005,20240731,-26.09,1204,20231205,145.85,4005,-26.09,20240731,1212,144.22,20240125,4005,-26.09,20240731,1229,140.85,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
20241210,141014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2925,510,2,21.12,64269021635,22298412,361.34,2630,3080,2545,3135,1695,2415,2882.22,1.95,0,-1126371,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2819,-5.00,2.55,12,23.13,-585.00,1146.00,4005,20240731,-26.97,1204,20231205,142.94,4005,-26.97,20240731,1212,141.34,20240125,4005,-26.97,20240731,1229,138.00,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
20241210,131014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2960,545,2,22.57,59111867905,20551642,333.03,2630,3080,2545,3135,1695,2415,2876.26,1.95,0,-1141542,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2853,-5.06,2.58,12,21.32,-585.00,1146.00,4005,20240731,-26.09,1204,20231205,145.85,4005,-26.09,20240731,1212,144.22,20240125,4005,-26.09,20240731,1229,140.85,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
20241210,121014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2800,385,2,15.94,52080484275,18122682,293.67,2630,3080,2545,3135,1695,2415,2873.77,1.95,0,-673237,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2699,-4.79,2.44,12,18.80,-585.00,1146.00,4005,20240731,-30.09,1204,20231205,132.56,4005,-30.09,20240731,1212,131.02,20240125,4005,-30.09,20240731,1229,127.83,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
20241210,111013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2975,560,2,23.19,43707008440,15241536,246.98,2630,3080,2545,3135,1695,2415,2867.62,1.95,0,-506388,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2868,-5.09,2.60,12,15.81,-585.00,1146.00,4005,20240731,-25.72,1204,20231205,147.09,4005,-25.72,20240731,1212,145.46,20240125,4005,-25.72,20240731,1229,142.07,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
20241210,101014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2890,475,2,19.67,30511150615,10848585,175.80,2630,2955,2545,3135,1695,2415,2812.45,1.95,0,-255536,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2786,-4.94,2.52,12,11.26,-585.00,1146.00,4005,20240731,-27.84,1204,20231205,140.03,4005,-27.84,20240731,1212,138.45,20240125,4005,-27.84,20240731,1229,135.15,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
20241210,091020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2785,370,2,15.32,7850770800,2911439,47.18,2630,2820,2545,3135,1695,2415,2696.53,1.95,0,114281,2898,2656,2528,2286,2158,2592,2222,96,720,100,1490,5,1,96388310,2684,-4.76,2.43,12,3.02,-585.00,1146.00,4005,20240731,-30.46,1204,20231205,131.31,4005,-30.46,20240731,1212,129.79,20240125,4005,-30.46,20240731,1229,126.61,20240705,2.40,N,255220,100,96 억,,1875548,N,N,0,N,00,N
20241209,161010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2415,-270,5,-10.06,14354809955,5670452,102.46,2750,2770,2400,3490,1880,2685,2530.43,2.04,0,353836,2931,2807,2706,2582,2481,2757,2532,96,805,100,1660,5,1,96388310,2328,-4.13,2.11,12,5.88,-585.00,1146.00,4005,20240731,-39.70,1088,20231130,121.97,4005,-39.70,20240731,1212,99.26,20240125,4005,-39.70,20240731,1229,96.50,20240705,2.50,N,255220,100,96 억,,1969697,N,N,0,N,00,N
20241209,151011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2430,-255,5,-9.50,13703847780,5401682,97.60,2750,2770,2400,3490,1880,2685,2535.23,2.04,0,306144,2931,2807,2706,2582,2481,2757,2532,96,805,100,1660,5,1,96388310,2342,-4.15,2.12,12,5.60,-585.00,1146.00,4005,20240731,-39.33,1088,20231130,123.35,4005,-39.33,20240731,1212,100.50,20240125,4005,-39.33,20240731,1229,97.72,20240705,2.50,N,255220,100,96 억,,1969697,N,N,0,N,00,N
20241209,141012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2455,-230,5,-8.57,11609829805,4540490,82.04,2750,2770,2450,3490,1880,2685,2555.17,2.04,0,107066,2931,2807,2706,2582,2481,2757,2532,96,805,100,1660,5,1,96388310,2366,-4.20,2.14,12,4.71,-585.00,1146.00,4005,20240731,-38.70,1088,20231130,125.64,4005,-38.70,20240731,1212,102.56,20240125,4005,-38.70,20240731,1229,99.76,20240705,2.50,N,255220,100,96 억,,1969697,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 161011 57 100.00 KOSDAQ 비금속 N N N N N 2990 575 2 23.81 72170968725 24984559 404.87 2630 3080 2545 3135 1695 2415 2888.26 1.95 0 -1186181 2898 2656 2528 2286 2158 2592 2222 96 720 100 1490 5 1 96388310 2882 -5.11 2.61 12 25.92 -585.00 1146.00 4005 20240731 -25.34 1204 20231205 148.34 4005 -25.34 20240731 1212 146.70 20240125 4005 -25.34 20240731 1229 143.29 20240705 2.40 N 255220 100 96 억 1875548 N N 0 N 00 N
3 20241210 151014 57 100.00 KOSDAQ 비금속 N N N N N 2960 545 2 22.57 69543067540 24100358 390.54 2630 3080 2545 3135 1695 2415 2885.56 1.95 0 -1177695 2898 2656 2528 2286 2158 2592 2222 96 720 100 1490 5 1 96388310 2853 -5.06 2.58 12 25.00 -585.00 1146.00 4005 20240731 -26.09 1204 20231205 145.85 4005 -26.09 20240731 1212 144.22 20240125 4005 -26.09 20240731 1229 140.85 20240705 2.40 N 255220 100 96 억 1875548 N N 0 N 00 N
4 20241210 141014 57 100.00 KOSDAQ 비금속 N N N N N 2925 510 2 21.12 64269021635 22298412 361.34 2630 3080 2545 3135 1695 2415 2882.22 1.95 0 -1126371 2898 2656 2528 2286 2158 2592 2222 96 720 100 1490 5 1 96388310 2819 -5.00 2.55 12 23.13 -585.00 1146.00 4005 20240731 -26.97 1204 20231205 142.94 4005 -26.97 20240731 1212 141.34 20240125 4005 -26.97 20240731 1229 138.00 20240705 2.40 N 255220 100 96 억 1875548 N N 0 N 00 N
5 20241210 131014 57 100.00 KOSDAQ 비금속 N N N N N 2960 545 2 22.57 59111867905 20551642 333.03 2630 3080 2545 3135 1695 2415 2876.26 1.95 0 -1141542 2898 2656 2528 2286 2158 2592 2222 96 720 100 1490 5 1 96388310 2853 -5.06 2.58 12 21.32 -585.00 1146.00 4005 20240731 -26.09 1204 20231205 145.85 4005 -26.09 20240731 1212 144.22 20240125 4005 -26.09 20240731 1229 140.85 20240705 2.40 N 255220 100 96 억 1875548 N N 0 N 00 N
6 20241210 121014 57 100.00 KOSDAQ 비금속 N N N N N 2800 385 2 15.94 52080484275 18122682 293.67 2630 3080 2545 3135 1695 2415 2873.77 1.95 0 -673237 2898 2656 2528 2286 2158 2592 2222 96 720 100 1490 5 1 96388310 2699 -4.79 2.44 12 18.80 -585.00 1146.00 4005 20240731 -30.09 1204 20231205 132.56 4005 -30.09 20240731 1212 131.02 20240125 4005 -30.09 20240731 1229 127.83 20240705 2.40 N 255220 100 96 억 1875548 N N 0 N 00 N
7 20241210 111013 57 100.00 KOSDAQ 비금속 N N N N N 2975 560 2 23.19 43707008440 15241536 246.98 2630 3080 2545 3135 1695 2415 2867.62 1.95 0 -506388 2898 2656 2528 2286 2158 2592 2222 96 720 100 1490 5 1 96388310 2868 -5.09 2.60 12 15.81 -585.00 1146.00 4005 20240731 -25.72 1204 20231205 147.09 4005 -25.72 20240731 1212 145.46 20240125 4005 -25.72 20240731 1229 142.07 20240705 2.40 N 255220 100 96 억 1875548 N N 0 N 00 N
8 20241210 101014 57 100.00 KOSDAQ 비금속 N N N N N 2890 475 2 19.67 30511150615 10848585 175.80 2630 2955 2545 3135 1695 2415 2812.45 1.95 0 -255536 2898 2656 2528 2286 2158 2592 2222 96 720 100 1490 5 1 96388310 2786 -4.94 2.52 12 11.26 -585.00 1146.00 4005 20240731 -27.84 1204 20231205 140.03 4005 -27.84 20240731 1212 138.45 20240125 4005 -27.84 20240731 1229 135.15 20240705 2.40 N 255220 100 96 억 1875548 N N 0 N 00 N
9 20241210 091020 57 100.00 KOSDAQ 비금속 N N N N N 2785 370 2 15.32 7850770800 2911439 47.18 2630 2820 2545 3135 1695 2415 2696.53 1.95 0 114281 2898 2656 2528 2286 2158 2592 2222 96 720 100 1490 5 1 96388310 2684 -4.76 2.43 12 3.02 -585.00 1146.00 4005 20240731 -30.46 1204 20231205 131.31 4005 -30.46 20240731 1212 129.79 20240125 4005 -30.46 20240731 1229 126.61 20240705 2.40 N 255220 100 96 억 1875548 N N 0 N 00 N
10 20241209 161010 57 100.00 KOSDAQ 비금속 N N N N N 2415 -270 5 -10.06 14354809955 5670452 102.46 2750 2770 2400 3490 1880 2685 2530.43 2.04 0 353836 2931 2807 2706 2582 2481 2757 2532 96 805 100 1660 5 1 96388310 2328 -4.13 2.11 12 5.88 -585.00 1146.00 4005 20240731 -39.70 1088 20231130 121.97 4005 -39.70 20240731 1212 99.26 20240125 4005 -39.70 20240731 1229 96.50 20240705 2.50 N 255220 100 96 억 1969697 N N 0 N 00 N
11 20241209 151011 57 100.00 KOSDAQ 비금속 N N N N N 2430 -255 5 -9.50 13703847780 5401682 97.60 2750 2770 2400 3490 1880 2685 2535.23 2.04 0 306144 2931 2807 2706 2582 2481 2757 2532 96 805 100 1660 5 1 96388310 2342 -4.15 2.12 12 5.60 -585.00 1146.00 4005 20240731 -39.33 1088 20231130 123.35 4005 -39.33 20240731 1212 100.50 20240125 4005 -39.33 20240731 1229 97.72 20240705 2.50 N 255220 100 96 억 1969697 N N 0 N 00 N
12 20241209 141012 57 100.00 KOSDAQ 비금속 N N N N N 2455 -230 5 -8.57 11609829805 4540490 82.04 2750 2770 2450 3490 1880 2685 2555.17 2.04 0 107066 2931 2807 2706 2582 2481 2757 2532 96 805 100 1660 5 1 96388310 2366 -4.20 2.14 12 4.71 -585.00 1146.00 4005 20240731 -38.70 1088 20231130 125.64 4005 -38.70 20240731 1212 102.56 20240125 4005 -38.70 20240731 1229 99.76 20240705 2.50 N 255220 100 96 억 1969697 N N 0 N 00 N