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

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
051500/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
20241203,160517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18290,370,2,2.06,1046592490,57295,138.30,17800,18440,17800,23250,12550,17920,18266.70,13.53,0,8934,18726,18322,18056,17652,17386,18190,17520,119,5330,1000,13260,10,1,11871586,2171,3.99,0.75,12,0.48,4589.00,24396.00,27500,20240205,-33.49,16800,20241113,8.87,27500,-33.49,20240205,16800,8.87,20241113,27500,-33.49,20240205,16800,8.87,20241113,1.40,N,051500,1000,118 억,,1606309,N,N,7,N,00,N
20241203,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18290,370,2,2.06,988772340,54135,130.68,17800,18440,17800,23250,12550,17920,18264.94,13.53,0,9962,18726,18322,18056,17652,17386,18190,17520,119,5330,1000,13260,10,1,11871586,2171,3.99,0.75,12,0.46,4589.00,24396.00,27500,20240205,-33.49,16800,20241113,8.87,27500,-33.49,20240205,16800,8.87,20241113,27500,-33.49,20240205,16800,8.87,20241113,1.40,N,051500,1000,118 억,,1606309,N,N,2,N,00,N
20241203,140522,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18310,390,2,2.18,552361950,30306,73.16,17800,18400,17800,23250,12550,17920,18226.16,13.53,0,9768,18726,18322,18056,17652,17386,18190,17520,119,5330,1000,13260,10,1,11871586,2174,3.99,0.75,12,0.26,4589.00,24396.00,27500,20240205,-33.42,16800,20241113,8.99,27500,-33.42,20240205,16800,8.99,20241113,27500,-33.42,20240205,16800,8.99,20241113,1.40,N,051500,1000,118 억,,1606309,N,N,2,N,00,N
20241203,130520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18300,380,2,2.12,449371850,24682,59.58,17800,18400,17800,23250,12550,17920,18206.46,13.53,0,9139,18726,18322,18056,17652,17386,18190,17520,119,5330,1000,13260,10,1,11871586,2173,3.99,0.75,12,0.21,4589.00,24396.00,27500,20240205,-33.45,16800,20241113,8.93,27500,-33.45,20240205,16800,8.93,20241113,27500,-33.45,20240205,16800,8.93,20241113,1.40,N,051500,1000,118 억,,1606309,N,N,2,N,00,N
20241203,120537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18290,370,2,2.06,404547530,22232,53.67,17800,18400,17800,23250,12550,17920,18196.63,13.53,0,9102,18726,18322,18056,17652,17386,18190,17520,119,5330,1000,13260,10,1,11871586,2171,3.99,0.75,12,0.19,4589.00,24396.00,27500,20240205,-33.49,16800,20241113,8.87,27500,-33.49,20240205,16800,8.87,20241113,27500,-33.49,20240205,16800,8.87,20241113,1.40,N,051500,1000,118 억,,1606309,N,N,2,N,00,N
20241203,110519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18300,380,2,2.12,367448840,20207,48.78,17800,18400,17800,23250,12550,17920,18184.24,13.53,0,9022,18726,18322,18056,17652,17386,18190,17520,119,5330,1000,13260,10,1,11871586,2173,3.99,0.75,12,0.17,4589.00,24396.00,27500,20240205,-33.45,16800,20241113,8.93,27500,-33.45,20240205,16800,8.93,20241113,27500,-33.45,20240205,16800,8.93,20241113,1.40,N,051500,1000,118 억,,1606309,N,N,2,N,00,N
20241203,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17980,60,2,0.33,82648740,4614,11.14,17800,18090,17800,23250,12550,17920,17912.60,13.53,0,910,18726,18322,18056,17652,17386,18190,17520,119,5330,1000,13260,10,1,11871586,2135,3.92,0.74,12,0.04,4589.00,24396.00,27500,20240205,-34.62,16800,20241113,7.02,27500,-34.62,20240205,16800,7.02,20241113,27500,-34.62,20240205,16800,7.02,20241113,1.40,N,051500,1000,118 억,,1606309,N,N,2,N,00,N
20241203,090509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17840,-80,5,-0.45,12613350,706,1.70,17800,18090,17800,23250,12550,17920,17865.93,13.53,0,346,18726,18322,18056,17652,17386,18190,17520,119,5330,1000,13260,10,1,11871586,2118,3.89,0.73,12,0.01,4589.00,24396.00,27500,20240205,-35.13,16800,20241113,6.19,27500,-35.13,20240205,16800,6.19,20241113,27500,-35.13,20240205,16800,6.19,20241113,1.40,N,051500,1000,118 억,,1606309,N,N,2,N,00,N
20241202,160456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17920,-420,5,-2.29,748079860,41391,46.67,18400,18460,17790,23800,12840,18340,18073.43,13.66,0,-16069,18726,18532,18256,18062,17786,18630,18160,119,5460,1000,13570,10,1,11871586,2127,3.90,0.73,12,0.35,4589.00,24396.00,27500,20240205,-34.84,16800,20241113,6.67,27500,-34.84,20240205,16800,6.67,20241113,27500,-34.84,20240205,16800,6.67,20241113,1.40,N,051500,1000,118 억,,1621469,N,N,2,N,00,N
20241202,150532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18020,-320,5,-1.74,697993290,38604,43.53,18400,18460,17790,23800,12840,18340,18080.78,13.66,0,-15778,18726,18532,18256,18062,17786,18630,18160,119,5460,1000,13570,10,1,11871586,2139,3.93,0.74,12,0.33,4589.00,24396.00,27500,20240205,-34.47,16800,20241113,7.26,27500,-34.47,20240205,16800,7.26,20241113,27500,-34.47,20240205,16800,7.26,20241113,1.40,N,051500,1000,118 억,,1621469,N,N,0,N,00,N
20241202,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18010,-330,5,-1.80,670034970,37052,41.78,18400,18460,17790,23800,12840,18340,18083.56,13.66,0,-14595,18726,18532,18256,18062,17786,18630,18160,119,5460,1000,13570,10,1,11871586,2138,3.92,0.74,12,0.31,4589.00,24396.00,27500,20240205,-34.51,16800,20241113,7.20,27500,-34.51,20240205,16800,7.20,20241113,27500,-34.51,20240205,16800,7.20,20241113,1.40,N,051500,1000,118 억,,1621469,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 20241203 160517 57 100.00 KOSDAQ 유통 N N N N N 18290 370 2 2.06 1046592490 57295 138.30 17800 18440 17800 23250 12550 17920 18266.70 13.53 0 8934 18726 18322 18056 17652 17386 18190 17520 119 5330 1000 13260 10 1 11871586 2171 3.99 0.75 12 0.48 4589.00 24396.00 27500 20240205 -33.49 16800 20241113 8.87 27500 -33.49 20240205 16800 8.87 20241113 27500 -33.49 20240205 16800 8.87 20241113 1.40 N 051500 1000 118 억 1606309 N N 7 N 00 N
3 20241203 150534 57 100.00 KOSDAQ 유통 N N N N N 18290 370 2 2.06 988772340 54135 130.68 17800 18440 17800 23250 12550 17920 18264.94 13.53 0 9962 18726 18322 18056 17652 17386 18190 17520 119 5330 1000 13260 10 1 11871586 2171 3.99 0.75 12 0.46 4589.00 24396.00 27500 20240205 -33.49 16800 20241113 8.87 27500 -33.49 20240205 16800 8.87 20241113 27500 -33.49 20240205 16800 8.87 20241113 1.40 N 051500 1000 118 억 1606309 N N 2 N 00 N
4 20241203 140522 57 100.00 KOSDAQ 유통 N N N N N 18310 390 2 2.18 552361950 30306 73.16 17800 18400 17800 23250 12550 17920 18226.16 13.53 0 9768 18726 18322 18056 17652 17386 18190 17520 119 5330 1000 13260 10 1 11871586 2174 3.99 0.75 12 0.26 4589.00 24396.00 27500 20240205 -33.42 16800 20241113 8.99 27500 -33.42 20240205 16800 8.99 20241113 27500 -33.42 20240205 16800 8.99 20241113 1.40 N 051500 1000 118 억 1606309 N N 2 N 00 N
5 20241203 130520 57 100.00 KOSDAQ 유통 N N N N N 18300 380 2 2.12 449371850 24682 59.58 17800 18400 17800 23250 12550 17920 18206.46 13.53 0 9139 18726 18322 18056 17652 17386 18190 17520 119 5330 1000 13260 10 1 11871586 2173 3.99 0.75 12 0.21 4589.00 24396.00 27500 20240205 -33.45 16800 20241113 8.93 27500 -33.45 20240205 16800 8.93 20241113 27500 -33.45 20240205 16800 8.93 20241113 1.40 N 051500 1000 118 억 1606309 N N 2 N 00 N
6 20241203 120537 57 100.00 KOSDAQ 유통 N N N N N 18290 370 2 2.06 404547530 22232 53.67 17800 18400 17800 23250 12550 17920 18196.63 13.53 0 9102 18726 18322 18056 17652 17386 18190 17520 119 5330 1000 13260 10 1 11871586 2171 3.99 0.75 12 0.19 4589.00 24396.00 27500 20240205 -33.49 16800 20241113 8.87 27500 -33.49 20240205 16800 8.87 20241113 27500 -33.49 20240205 16800 8.87 20241113 1.40 N 051500 1000 118 억 1606309 N N 2 N 00 N
7 20241203 110519 57 100.00 KOSDAQ 유통 N N N N N 18300 380 2 2.12 367448840 20207 48.78 17800 18400 17800 23250 12550 17920 18184.24 13.53 0 9022 18726 18322 18056 17652 17386 18190 17520 119 5330 1000 13260 10 1 11871586 2173 3.99 0.75 12 0.17 4589.00 24396.00 27500 20240205 -33.45 16800 20241113 8.93 27500 -33.45 20240205 16800 8.93 20241113 27500 -33.45 20240205 16800 8.93 20241113 1.40 N 051500 1000 118 억 1606309 N N 2 N 00 N
8 20241203 100510 57 100.00 KOSDAQ 유통 N N N N N 17980 60 2 0.33 82648740 4614 11.14 17800 18090 17800 23250 12550 17920 17912.60 13.53 0 910 18726 18322 18056 17652 17386 18190 17520 119 5330 1000 13260 10 1 11871586 2135 3.92 0.74 12 0.04 4589.00 24396.00 27500 20240205 -34.62 16800 20241113 7.02 27500 -34.62 20240205 16800 7.02 20241113 27500 -34.62 20240205 16800 7.02 20241113 1.40 N 051500 1000 118 억 1606309 N N 2 N 00 N
9 20241203 090509 57 100.00 KOSDAQ 유통 N N N N N 17840 -80 5 -0.45 12613350 706 1.70 17800 18090 17800 23250 12550 17920 17865.93 13.53 0 346 18726 18322 18056 17652 17386 18190 17520 119 5330 1000 13260 10 1 11871586 2118 3.89 0.73 12 0.01 4589.00 24396.00 27500 20240205 -35.13 16800 20241113 6.19 27500 -35.13 20240205 16800 6.19 20241113 27500 -35.13 20240205 16800 6.19 20241113 1.40 N 051500 1000 118 억 1606309 N N 2 N 00 N
10 20241202 160456 57 100.00 KOSDAQ 유통 N N N N N 17920 -420 5 -2.29 748079860 41391 46.67 18400 18460 17790 23800 12840 18340 18073.43 13.66 0 -16069 18726 18532 18256 18062 17786 18630 18160 119 5460 1000 13570 10 1 11871586 2127 3.90 0.73 12 0.35 4589.00 24396.00 27500 20240205 -34.84 16800 20241113 6.67 27500 -34.84 20240205 16800 6.67 20241113 27500 -34.84 20240205 16800 6.67 20241113 1.40 N 051500 1000 118 억 1621469 N N 2 N 00 N
11 20241202 150532 57 100.00 KOSDAQ 유통 N N N N N 18020 -320 5 -1.74 697993290 38604 43.53 18400 18460 17790 23800 12840 18340 18080.78 13.66 0 -15778 18726 18532 18256 18062 17786 18630 18160 119 5460 1000 13570 10 1 11871586 2139 3.93 0.74 12 0.33 4589.00 24396.00 27500 20240205 -34.47 16800 20241113 7.26 27500 -34.47 20240205 16800 7.26 20241113 27500 -34.47 20240205 16800 7.26 20241113 1.40 N 051500 1000 118 억 1621469 N N 0 N 00 N
12 20241202 140509 57 100.00 KOSDAQ 유통 N N N N N 18010 -330 5 -1.80 670034970 37052 41.78 18400 18460 17790 23800 12840 18340 18083.56 13.66 0 -14595 18726 18532 18256 18062 17786 18630 18160 119 5460 1000 13570 10 1 11871586 2138 3.92 0.74 12 0.31 4589.00 24396.00 27500 20240205 -34.51 16800 20241113 7.20 27500 -34.51 20240205 16800 7.20 20241113 27500 -34.51 20240205 16800 7.20 20241113 1.40 N 051500 1000 118 억 1621469 N N 0 N 00 N