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
263800/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
20241210,161020,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,380,2,9.92,763947780,187554,81.19,3820,4290,3820,4975,2685,3830,4073.19,1.27,0,65413,4236,4032,3931,3727,3626,3982,3677,81,1145,500,2370,5,1,16219380,683,42.53,2.03,12,1.16,99.00,2069.00,8300,20240402,-49.28,3635,20240805,15.82,8300,-49.28,20240402,3635,15.82,20240805,8300,-49.28,20240402,3635,15.82,20240805,3.30,N,263800,500,81 억,,206392,N,N,0,N,00,N
20241210,151023,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,405,2,10.57,706309735,173926,75.29,3820,4240,3820,4975,2685,3830,4060.98,1.27,0,62088,4236,4032,3931,3727,3626,3982,3677,81,1145,500,2370,5,1,16219380,687,42.78,2.05,12,1.07,99.00,2069.00,8300,20240402,-48.98,3635,20240805,16.51,8300,-48.98,20240402,3635,16.51,20240805,8300,-48.98,20240402,3635,16.51,20240805,3.30,N,263800,500,81 억,,206392,N,N,0,N,00,N
20241210,141022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,395,2,10.31,593769595,147194,63.72,3820,4230,3820,4975,2685,3830,4033.93,1.27,0,64792,4236,4032,3931,3727,3626,3982,3677,81,1145,500,2370,5,1,16219380,685,42.68,2.04,12,0.91,99.00,2069.00,8300,20240402,-49.10,3635,20240805,16.23,8300,-49.10,20240402,3635,16.23,20240805,8300,-49.10,20240402,3635,16.23,20240805,3.30,N,263800,500,81 억,,206392,N,N,0,N,00,N
20241210,131023,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4130,300,2,7.83,521637820,129930,56.25,3820,4145,3820,4975,2685,3830,4014.76,1.27,0,61832,4236,4032,3931,3727,3626,3982,3677,81,1145,500,2370,5,1,16219380,670,41.72,2.00,12,0.80,99.00,2069.00,8300,20240402,-50.24,3635,20240805,13.62,8300,-50.24,20240402,3635,13.62,20240805,8300,-50.24,20240402,3635,13.62,20240805,3.30,N,263800,500,81 억,,206392,N,N,0,N,00,N
20241210,121022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4095,265,2,6.92,470342385,117489,50.86,3820,4130,3820,4975,2685,3830,4003.29,1.27,0,55488,4236,4032,3931,3727,3626,3982,3677,81,1145,500,2370,5,1,16219380,664,41.36,1.98,12,0.72,99.00,2069.00,8300,20240402,-50.66,3635,20240805,12.65,8300,-50.66,20240402,3635,12.65,20240805,8300,-50.66,20240402,3635,12.65,20240805,3.30,N,263800,500,81 억,,206392,N,N,0,N,00,N
20241210,111022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4090,260,2,6.79,421856490,105694,45.75,3820,4105,3820,4975,2685,3830,3991.30,1.27,0,51006,4236,4032,3931,3727,3626,3982,3677,81,1145,500,2370,5,1,16219380,663,41.31,1.98,12,0.65,99.00,2069.00,8300,20240402,-50.72,3635,20240805,12.52,8300,-50.72,20240402,3635,12.52,20240805,8300,-50.72,20240402,3635,12.52,20240805,3.30,N,263800,500,81 억,,206392,N,N,0,N,00,N
20241210,101022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,240,2,6.27,368088370,92541,40.06,3820,4090,3820,4975,2685,3830,3977.57,1.27,0,46206,4236,4032,3931,3727,3626,3982,3677,81,1145,500,2370,5,1,16219380,660,41.11,1.97,12,0.57,99.00,2069.00,8300,20240402,-50.96,3635,20240805,11.97,8300,-50.96,20240402,3635,11.97,20240805,8300,-50.96,20240402,3635,11.97,20240805,3.30,N,263800,500,81 억,,206392,N,N,0,N,00,N
20241210,091029,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3995,165,2,4.31,164068540,41923,18.15,3820,4000,3820,4975,2685,3830,3913.57,1.27,0,17859,4236,4032,3931,3727,3626,3982,3677,81,1145,500,2370,5,1,16219380,648,40.35,1.93,12,0.26,99.00,2069.00,8300,20240402,-51.87,3635,20240805,9.90,8300,-51.87,20240402,3635,9.90,20240805,8300,-51.87,20240402,3635,9.90,20240805,3.30,N,263800,500,81 억,,206392,N,N,0,N,00,N
20241209,161019,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,-400,5,-9.46,883640700,224396,126.24,4100,4135,3830,5490,2965,4230,3937.96,1.26,0,1669,4610,4420,4235,4045,3860,4327,3952,81,1260,500,2620,5,1,16219380,621,38.69,1.85,12,1.38,99.00,2069.00,8300,20240402,-53.86,3635,20240805,5.36,8300,-53.86,20240402,3635,5.36,20240805,8300,-53.86,20240402,3635,5.36,20240805,3.37,N,263800,500,81 억,,204459,N,N,0,N,00,N
20241209,151020,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3835,-395,5,-9.34,844775230,214264,120.54,4100,4135,3835,5490,2965,4230,3942.68,1.26,0,1050,4610,4420,4235,4045,3860,4327,3952,81,1260,500,2620,5,1,16219380,622,38.74,1.85,12,1.32,99.00,2069.00,8300,20240402,-53.80,3635,20240805,5.50,8300,-53.80,20240402,3635,5.50,20240805,8300,-53.80,20240402,3635,5.50,20240805,3.37,N,263800,500,81 억,,204459,N,N,0,N,00,N
20241209,141021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,-365,5,-8.63,737637380,186464,104.90,4100,4135,3855,5490,2965,4230,3955.92,1.26,0,1758,4610,4420,4235,4045,3860,4327,3952,81,1260,500,2620,5,1,16219380,627,39.04,1.87,12,1.15,99.00,2069.00,8300,20240402,-53.43,3635,20240805,6.33,8300,-53.43,20240402,3635,6.33,20240805,8300,-53.43,20240402,3635,6.33,20240805,3.37,N,263800,500,81 억,,204459,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 161020 57 100.00 KOSDAQ 유통 N N N N N 4210 380 2 9.92 763947780 187554 81.19 3820 4290 3820 4975 2685 3830 4073.19 1.27 0 65413 4236 4032 3931 3727 3626 3982 3677 81 1145 500 2370 5 1 16219380 683 42.53 2.03 12 1.16 99.00 2069.00 8300 20240402 -49.28 3635 20240805 15.82 8300 -49.28 20240402 3635 15.82 20240805 8300 -49.28 20240402 3635 15.82 20240805 3.30 N 263800 500 81 억 206392 N N 0 N 00 N
3 20241210 151023 57 100.00 KOSDAQ 유통 N N N N N 4235 405 2 10.57 706309735 173926 75.29 3820 4240 3820 4975 2685 3830 4060.98 1.27 0 62088 4236 4032 3931 3727 3626 3982 3677 81 1145 500 2370 5 1 16219380 687 42.78 2.05 12 1.07 99.00 2069.00 8300 20240402 -48.98 3635 20240805 16.51 8300 -48.98 20240402 3635 16.51 20240805 8300 -48.98 20240402 3635 16.51 20240805 3.30 N 263800 500 81 억 206392 N N 0 N 00 N
4 20241210 141022 57 100.00 KOSDAQ 유통 N N N N N 4225 395 2 10.31 593769595 147194 63.72 3820 4230 3820 4975 2685 3830 4033.93 1.27 0 64792 4236 4032 3931 3727 3626 3982 3677 81 1145 500 2370 5 1 16219380 685 42.68 2.04 12 0.91 99.00 2069.00 8300 20240402 -49.10 3635 20240805 16.23 8300 -49.10 20240402 3635 16.23 20240805 8300 -49.10 20240402 3635 16.23 20240805 3.30 N 263800 500 81 억 206392 N N 0 N 00 N
5 20241210 131023 57 100.00 KOSDAQ 유통 N N N N N 4130 300 2 7.83 521637820 129930 56.25 3820 4145 3820 4975 2685 3830 4014.76 1.27 0 61832 4236 4032 3931 3727 3626 3982 3677 81 1145 500 2370 5 1 16219380 670 41.72 2.00 12 0.80 99.00 2069.00 8300 20240402 -50.24 3635 20240805 13.62 8300 -50.24 20240402 3635 13.62 20240805 8300 -50.24 20240402 3635 13.62 20240805 3.30 N 263800 500 81 억 206392 N N 0 N 00 N
6 20241210 121022 57 100.00 KOSDAQ 유통 N N N N N 4095 265 2 6.92 470342385 117489 50.86 3820 4130 3820 4975 2685 3830 4003.29 1.27 0 55488 4236 4032 3931 3727 3626 3982 3677 81 1145 500 2370 5 1 16219380 664 41.36 1.98 12 0.72 99.00 2069.00 8300 20240402 -50.66 3635 20240805 12.65 8300 -50.66 20240402 3635 12.65 20240805 8300 -50.66 20240402 3635 12.65 20240805 3.30 N 263800 500 81 억 206392 N N 0 N 00 N
7 20241210 111022 57 100.00 KOSDAQ 유통 N N N N N 4090 260 2 6.79 421856490 105694 45.75 3820 4105 3820 4975 2685 3830 3991.30 1.27 0 51006 4236 4032 3931 3727 3626 3982 3677 81 1145 500 2370 5 1 16219380 663 41.31 1.98 12 0.65 99.00 2069.00 8300 20240402 -50.72 3635 20240805 12.52 8300 -50.72 20240402 3635 12.52 20240805 8300 -50.72 20240402 3635 12.52 20240805 3.30 N 263800 500 81 억 206392 N N 0 N 00 N
8 20241210 101022 57 100.00 KOSDAQ 유통 N N N N N 4070 240 2 6.27 368088370 92541 40.06 3820 4090 3820 4975 2685 3830 3977.57 1.27 0 46206 4236 4032 3931 3727 3626 3982 3677 81 1145 500 2370 5 1 16219380 660 41.11 1.97 12 0.57 99.00 2069.00 8300 20240402 -50.96 3635 20240805 11.97 8300 -50.96 20240402 3635 11.97 20240805 8300 -50.96 20240402 3635 11.97 20240805 3.30 N 263800 500 81 억 206392 N N 0 N 00 N
9 20241210 091029 57 100.00 KOSDAQ 유통 N N N N N 3995 165 2 4.31 164068540 41923 18.15 3820 4000 3820 4975 2685 3830 3913.57 1.27 0 17859 4236 4032 3931 3727 3626 3982 3677 81 1145 500 2370 5 1 16219380 648 40.35 1.93 12 0.26 99.00 2069.00 8300 20240402 -51.87 3635 20240805 9.90 8300 -51.87 20240402 3635 9.90 20240805 8300 -51.87 20240402 3635 9.90 20240805 3.30 N 263800 500 81 억 206392 N N 0 N 00 N
10 20241209 161019 57 100.00 KOSDAQ 유통 N N N N N 3830 -400 5 -9.46 883640700 224396 126.24 4100 4135 3830 5490 2965 4230 3937.96 1.26 0 1669 4610 4420 4235 4045 3860 4327 3952 81 1260 500 2620 5 1 16219380 621 38.69 1.85 12 1.38 99.00 2069.00 8300 20240402 -53.86 3635 20240805 5.36 8300 -53.86 20240402 3635 5.36 20240805 8300 -53.86 20240402 3635 5.36 20240805 3.37 N 263800 500 81 억 204459 N N 0 N 00 N
11 20241209 151020 57 100.00 KOSDAQ 유통 N N N N N 3835 -395 5 -9.34 844775230 214264 120.54 4100 4135 3835 5490 2965 4230 3942.68 1.26 0 1050 4610 4420 4235 4045 3860 4327 3952 81 1260 500 2620 5 1 16219380 622 38.74 1.85 12 1.32 99.00 2069.00 8300 20240402 -53.80 3635 20240805 5.50 8300 -53.80 20240402 3635 5.50 20240805 8300 -53.80 20240402 3635 5.50 20240805 3.37 N 263800 500 81 억 204459 N N 0 N 00 N
12 20241209 141021 57 100.00 KOSDAQ 유통 N N N N N 3865 -365 5 -8.63 737637380 186464 104.90 4100 4135 3855 5490 2965 4230 3955.92 1.26 0 1758 4610 4420 4235 4045 3860 4327 3952 81 1260 500 2620 5 1 16219380 627 39.04 1.87 12 1.15 99.00 2069.00 8300 20240402 -53.43 3635 20240805 6.33 8300 -53.43 20240402 3635 6.33 20240805 8300 -53.43 20240402 3635 6.33 20240805 3.37 N 263800 500 81 억 204459 N N 0 N 00 N