ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080010/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
20241206,160629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,20,2,0.39,115906260,22925,47.20,5080,5120,5000,6600,3560,5080,5054.79,1.08,0,-230,5263,5171,5078,4986,4893,5125,4940,50,1520,500,3860,10,1,9835071,502,8.36,0.42,12,0.23,610.00,12236.00,6420,20231222,-20.56,4875,20240805,4.62,6400,-20.31,20240712,4875,4.62,20240805,6420,-20.56,20231222,4875,4.62,20240805,0.93,N,080010,500,50 억,,106017,N,N,0,N,00,N
20241206,150632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,0,3,0.00,106943790,21159,43.57,5080,5120,5000,6600,3560,5080,5053.02,1.08,0,-230,5263,5171,5078,4986,4893,5125,4940,50,1520,500,3860,10,1,9835071,500,8.33,0.42,12,0.22,610.00,12236.00,6420,20231222,-20.87,4875,20240805,4.21,6400,-20.62,20240712,4875,4.21,20240805,6420,-20.87,20231222,4875,4.21,20240805,0.93,N,080010,500,50 억,,106017,N,N,0,N,00,N
20241206,140630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,-60,5,-1.18,72749900,14395,29.64,5080,5120,5000,6600,3560,5080,5051.88,1.08,0,-316,5263,5171,5078,4986,4893,5125,4940,50,1520,500,3860,10,1,9835071,494,8.23,0.41,12,0.15,610.00,12236.00,6420,20231222,-21.81,4875,20240805,2.97,6400,-21.56,20240712,4875,2.97,20240805,6420,-21.81,20231222,4875,2.97,20240805,0.93,N,080010,500,50 억,,106017,N,N,0,N,00,N
20241206,130631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-80,5,-1.57,67913980,13430,27.65,5080,5120,5000,6600,3560,5080,5055.03,1.08,0,-199,5263,5171,5078,4986,4893,5125,4940,50,1520,500,3860,10,1,9835071,492,8.20,0.41,12,0.14,610.00,12236.00,6420,20231222,-22.12,4875,20240805,2.56,6400,-21.88,20240712,4875,2.56,20240805,6420,-22.12,20231222,4875,2.56,20240805,0.93,N,080010,500,50 억,,106017,N,N,0,N,00,N
20241206,120627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,-60,5,-1.18,63968020,12643,26.03,5080,5120,5000,6600,3560,5080,5057.80,1.08,0,-199,5263,5171,5078,4986,4893,5125,4940,50,1520,500,3860,10,1,9835071,494,8.23,0.41,12,0.13,610.00,12236.00,6420,20231222,-21.81,4875,20240805,2.97,6400,-21.56,20240712,4875,2.97,20240805,6420,-21.81,20231222,4875,2.97,20240805,0.93,N,080010,500,50 억,,106017,N,N,0,N,00,N
20241206,110629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,0,3,0.00,54009020,10669,21.97,5080,5120,5000,6600,3560,5080,5060.40,1.08,0,-285,5263,5171,5078,4986,4893,5125,4940,50,1520,500,3860,10,1,9835071,500,8.33,0.42,12,0.11,610.00,12236.00,6420,20231222,-20.87,4875,20240805,4.21,6400,-20.62,20240712,4875,4.21,20240805,6420,-20.87,20231222,4875,4.21,20240805,0.93,N,080010,500,50 억,,106017,N,N,0,N,00,N
20241206,100626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5040,-40,5,-0.79,17800960,3520,7.25,5080,5120,5000,6600,3560,5080,5048.00,1.08,0,2,5263,5171,5078,4986,4893,5125,4940,50,1520,500,3860,10,1,9835071,496,8.26,0.41,12,0.04,610.00,12236.00,6420,20231222,-21.50,4875,20240805,3.38,6400,-21.25,20240712,4875,3.38,20240805,6420,-21.50,20231222,4875,3.38,20240805,0.93,N,080010,500,50 억,,106017,N,N,0,N,00,N
20241206,090630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,20,2,0.39,7856060,1546,3.18,5080,5100,5070,6600,3560,5080,5084.36,1.08,0,13,5263,5171,5078,4986,4893,5125,4940,50,1520,500,3860,10,1,9835071,502,8.36,0.42,12,0.02,610.00,12236.00,6420,20231222,-20.56,4875,20240805,4.62,6400,-20.31,20240712,4875,4.62,20240805,6420,-20.56,20231222,4875,4.62,20240805,0.93,N,080010,500,50 억,,106017,N,N,0,N,00,N
20241205,160619,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5080,-90,5,-1.74,244069130,48563,845.46,5170,5170,4985,6720,3620,5170,5025.82,1.08,0,-23,5290,5230,5170,5110,5050,5200,5080,50,1550,500,3920,10,1,9835071,500,8.33,0.42,12,0.49,610.00,12236.00,6420,20231222,-20.87,4875,20240805,4.21,6400,-20.62,20240712,4875,4.21,20240805,6420,-20.87,20231222,4875,4.21,20240805,0.94,N,080010,500,50 억,,106040,N,N,0,N,00,N
20241205,150623,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,-150,5,-2.90,229679680,45720,795.96,5170,5170,4985,6720,3620,5170,5023.62,1.08,0,208,5290,5230,5170,5110,5050,5200,5080,50,1550,500,3920,10,1,9835071,494,8.23,0.41,12,0.46,610.00,12236.00,6420,20231222,-21.81,4875,20240805,2.97,6400,-21.56,20240712,4875,2.97,20240805,6420,-21.81,20231222,4875,2.97,20240805,0.94,N,080010,500,50 억,,106040,N,N,0,N,00,N
20241205,140615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-170,5,-3.29,164733780,32749,570.14,5170,5170,4985,6720,3620,5170,5030.19,1.08,0,203,5290,5230,5170,5110,5050,5200,5080,50,1550,500,3920,10,1,9835071,492,8.20,0.41,12,0.33,610.00,12236.00,6420,20231222,-22.12,4875,20240805,2.56,6400,-21.88,20240712,4875,2.56,20240805,6420,-22.12,20231222,4875,2.56,20240805,0.94,N,080010,500,50 억,,106040,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 20241206 160629 57 100.00 KOSDAQ 유통 N N N N N 5100 20 2 0.39 115906260 22925 47.20 5080 5120 5000 6600 3560 5080 5054.79 1.08 0 -230 5263 5171 5078 4986 4893 5125 4940 50 1520 500 3860 10 1 9835071 502 8.36 0.42 12 0.23 610.00 12236.00 6420 20231222 -20.56 4875 20240805 4.62 6400 -20.31 20240712 4875 4.62 20240805 6420 -20.56 20231222 4875 4.62 20240805 0.93 N 080010 500 50 억 106017 N N 0 N 00 N
3 20241206 150632 57 100.00 KOSDAQ 유통 N N N N N 5080 0 3 0.00 106943790 21159 43.57 5080 5120 5000 6600 3560 5080 5053.02 1.08 0 -230 5263 5171 5078 4986 4893 5125 4940 50 1520 500 3860 10 1 9835071 500 8.33 0.42 12 0.22 610.00 12236.00 6420 20231222 -20.87 4875 20240805 4.21 6400 -20.62 20240712 4875 4.21 20240805 6420 -20.87 20231222 4875 4.21 20240805 0.93 N 080010 500 50 억 106017 N N 0 N 00 N
4 20241206 140630 57 100.00 KOSDAQ 유통 N N N N N 5020 -60 5 -1.18 72749900 14395 29.64 5080 5120 5000 6600 3560 5080 5051.88 1.08 0 -316 5263 5171 5078 4986 4893 5125 4940 50 1520 500 3860 10 1 9835071 494 8.23 0.41 12 0.15 610.00 12236.00 6420 20231222 -21.81 4875 20240805 2.97 6400 -21.56 20240712 4875 2.97 20240805 6420 -21.81 20231222 4875 2.97 20240805 0.93 N 080010 500 50 억 106017 N N 0 N 00 N
5 20241206 130631 57 100.00 KOSDAQ 유통 N N N N N 5000 -80 5 -1.57 67913980 13430 27.65 5080 5120 5000 6600 3560 5080 5055.03 1.08 0 -199 5263 5171 5078 4986 4893 5125 4940 50 1520 500 3860 10 1 9835071 492 8.20 0.41 12 0.14 610.00 12236.00 6420 20231222 -22.12 4875 20240805 2.56 6400 -21.88 20240712 4875 2.56 20240805 6420 -22.12 20231222 4875 2.56 20240805 0.93 N 080010 500 50 억 106017 N N 0 N 00 N
6 20241206 120627 57 100.00 KOSDAQ 유통 N N N N N 5020 -60 5 -1.18 63968020 12643 26.03 5080 5120 5000 6600 3560 5080 5057.80 1.08 0 -199 5263 5171 5078 4986 4893 5125 4940 50 1520 500 3860 10 1 9835071 494 8.23 0.41 12 0.13 610.00 12236.00 6420 20231222 -21.81 4875 20240805 2.97 6400 -21.56 20240712 4875 2.97 20240805 6420 -21.81 20231222 4875 2.97 20240805 0.93 N 080010 500 50 억 106017 N N 0 N 00 N
7 20241206 110629 57 100.00 KOSDAQ 유통 N N N N N 5080 0 3 0.00 54009020 10669 21.97 5080 5120 5000 6600 3560 5080 5060.40 1.08 0 -285 5263 5171 5078 4986 4893 5125 4940 50 1520 500 3860 10 1 9835071 500 8.33 0.42 12 0.11 610.00 12236.00 6420 20231222 -20.87 4875 20240805 4.21 6400 -20.62 20240712 4875 4.21 20240805 6420 -20.87 20231222 4875 4.21 20240805 0.93 N 080010 500 50 억 106017 N N 0 N 00 N
8 20241206 100626 57 100.00 KOSDAQ 유통 N N N N N 5040 -40 5 -0.79 17800960 3520 7.25 5080 5120 5000 6600 3560 5080 5048.00 1.08 0 2 5263 5171 5078 4986 4893 5125 4940 50 1520 500 3860 10 1 9835071 496 8.26 0.41 12 0.04 610.00 12236.00 6420 20231222 -21.50 4875 20240805 3.38 6400 -21.25 20240712 4875 3.38 20240805 6420 -21.50 20231222 4875 3.38 20240805 0.93 N 080010 500 50 억 106017 N N 0 N 00 N
9 20241206 090630 57 100.00 KOSDAQ 유통 N N N N N 5100 20 2 0.39 7856060 1546 3.18 5080 5100 5070 6600 3560 5080 5084.36 1.08 0 13 5263 5171 5078 4986 4893 5125 4940 50 1520 500 3860 10 1 9835071 502 8.36 0.42 12 0.02 610.00 12236.00 6420 20231222 -20.56 4875 20240805 4.62 6400 -20.31 20240712 4875 4.62 20240805 6420 -20.56 20231222 4875 4.62 20240805 0.93 N 080010 500 50 억 106017 N N 0 N 00 N
10 20241205 160619 57 100.00 KOSDAQ 유통 N N N N N 5080 -90 5 -1.74 244069130 48563 845.46 5170 5170 4985 6720 3620 5170 5025.82 1.08 0 -23 5290 5230 5170 5110 5050 5200 5080 50 1550 500 3920 10 1 9835071 500 8.33 0.42 12 0.49 610.00 12236.00 6420 20231222 -20.87 4875 20240805 4.21 6400 -20.62 20240712 4875 4.21 20240805 6420 -20.87 20231222 4875 4.21 20240805 0.94 N 080010 500 50 억 106040 N N 0 N 00 N
11 20241205 150623 57 100.00 KOSDAQ 유통 N N N N N 5020 -150 5 -2.90 229679680 45720 795.96 5170 5170 4985 6720 3620 5170 5023.62 1.08 0 208 5290 5230 5170 5110 5050 5200 5080 50 1550 500 3920 10 1 9835071 494 8.23 0.41 12 0.46 610.00 12236.00 6420 20231222 -21.81 4875 20240805 2.97 6400 -21.56 20240712 4875 2.97 20240805 6420 -21.81 20231222 4875 2.97 20240805 0.94 N 080010 500 50 억 106040 N N 0 N 00 N
12 20241205 140615 57 100.00 KOSDAQ 유통 N N N N N 5000 -170 5 -3.29 164733780 32749 570.14 5170 5170 4985 6720 3620 5170 5030.19 1.08 0 203 5290 5230 5170 5110 5050 5200 5080 50 1550 500 3920 10 1 9835071 492 8.20 0.41 12 0.33 610.00 12236.00 6420 20231222 -22.12 4875 20240805 2.56 6400 -21.88 20240712 4875 2.56 20240805 6420 -22.12 20231222 4875 2.56 20240805 0.94 N 080010 500 50 억 106040 N N 0 N 00 N