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
016920/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
20241210,160318,54,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2830,650,1,29.82,33180236810,12575065,133.22,2365,2830,2050,2830,1530,2180,2639.27,0.21,0,-13107,2576,2378,1982,1784,1388,2477,1883,132,650,500,1520,5,1,26493538,750,43.54,1.11,12,47.46,65.00,2549.00,2830,20241210,0.00,1081,20241125,161.79,2830,0.00,20241210,1081,161.79,20241125,2830,0.00,20241210,1081,161.79,20241125,0.19,N,016920,500,132 억,,55026,N,N,0,N,01,N
20241210,150318,54,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2790,610,2,27.98,31502760335,11980875,126.93,2365,2830,2050,2830,1530,2180,2630.50,0.21,0,-7778,2576,2378,1982,1784,1388,2477,1883,132,650,500,1520,5,1,26493538,739,42.92,1.09,12,45.22,65.00,2549.00,2830,20241210,-1.41,1081,20241125,158.09,2830,-1.41,20241210,1081,158.09,20241125,2830,-1.41,20241210,1081,158.09,20241125,0.19,N,016920,500,132 억,,55026,N,N,0,N,01,N
20241210,140318,54,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2740,560,2,25.69,28840075445,11011417,116.66,2365,2830,2050,2830,1530,2180,2620.25,0.21,0,-209,2576,2378,1982,1784,1388,2477,1883,132,650,500,1520,5,1,26493538,726,42.15,1.07,12,41.56,65.00,2549.00,2830,20241210,-3.18,1081,20241125,153.47,2830,-3.18,20241210,1081,153.47,20241125,2830,-3.18,20241210,1081,153.47,20241125,0.19,N,016920,500,132 억,,55026,N,N,0,N,01,N
20241210,130316,54,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2565,385,2,17.66,25823830660,9878215,104.65,2365,2830,2050,2830,1530,2180,2615.49,0.21,0,-10220,2576,2378,1982,1784,1388,2477,1883,132,650,500,1520,5,1,26493538,680,39.46,1.01,12,37.29,65.00,2549.00,2830,20241210,-9.36,1081,20241125,137.28,2830,-9.36,20241210,1081,137.28,20241125,2830,-9.36,20241210,1081,137.28,20241125,0.19,N,016920,500,132 억,,55026,N,N,0,N,01,N
20241210,120317,54,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2775,595,2,27.29,15365902825,5782169,61.26,2365,2830,2365,2830,1530,2180,2659.85,0.21,0,-9534,2576,2378,1982,1784,1388,2477,1883,132,650,500,1520,5,1,26493538,735,42.69,1.09,12,21.82,65.00,2549.00,2830,20241210,-1.94,1081,20241125,156.71,2830,-1.94,20241210,1081,156.71,20241125,2830,-1.94,20241210,1081,156.71,20241125,0.19,N,016920,500,132 억,,55026,N,N,0,N,01,N
20241210,110317,54,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2830,650,1,29.82,14780180830,5574666,59.06,2365,2830,2365,2830,1530,2180,2653.75,0.21,0,-9519,2576,2378,1982,1784,1388,2477,1883,132,650,500,1520,5,1,26493538,750,43.54,1.11,12,21.04,65.00,2549.00,2830,20241210,0.00,1081,20241125,161.79,2830,0.00,20241210,1081,161.79,20241125,2830,0.00,20241210,1081,161.79,20241125,0.19,N,016920,500,132 억,,55026,N,N,0,N,01,N
20241210,100317,54,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2830,650,1,29.82,14084776385,5328928,56.46,2365,2830,2365,2830,1530,2180,2645.59,0.21,0,-9509,2576,2378,1982,1784,1388,2477,1883,132,650,500,1520,5,1,26493538,750,43.54,1.11,12,20.11,65.00,2549.00,2830,20241210,0.00,1081,20241125,161.79,2830,0.00,20241210,1081,161.79,20241125,2830,0.00,20241210,1081,161.79,20241125,0.19,N,016920,500,132 억,,55026,N,N,0,N,01,N
20241210,090320,54,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2540,360,2,16.51,4041014355,1619935,17.16,2365,2590,2365,2830,1530,2180,2500.23,0.21,0,-2242,2576,2378,1982,1784,1388,2477,1883,132,650,500,1520,5,1,26493538,673,39.08,1.00,12,6.11,65.00,2549.00,2590,20241210,-1.93,1081,20241125,134.97,2590,-1.93,20241210,1081,134.97,20241125,2590,-1.93,20241210,1081,134.97,20241125,0.19,N,016920,500,132 억,,55026,N,N,0,N,01,N
20241209,160315,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2180,501,1,29.84,18711539966,9356698,94.55,1600,2180,1586,2180,1176,1679,1999.78,0.20,0,1885,2127,1903,1625,1401,1123,2015,1513,132,501,500,1170,5,1,26493538,578,33.54,0.86,12,35.32,65.00,2549.00,2180,20241209,0.00,1081,20241125,101.67,2180,0.00,20241209,1081,101.67,20241125,2180,0.00,20241209,1081,101.67,20241125,0.12,N,016920,500,132 억,,54303,N,N,0,N,00,N
20241209,150318,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2180,501,1,29.84,18643480366,9325478,94.24,1600,2180,1586,2180,1176,1679,1999.22,0.20,0,-102,2127,1903,1625,1401,1123,2015,1513,132,501,500,1170,5,1,26493538,578,33.54,0.86,12,35.20,65.00,2549.00,2180,20241209,0.00,1081,20241125,101.67,2180,0.00,20241209,1081,101.67,20241125,2180,0.00,20241209,1081,101.67,20241125,0.12,N,016920,500,132 억,,54303,N,N,0,N,00,N
20241209,140317,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,2175,496,2,29.54,16712976591,8439542,85.29,1600,2180,1586,2180,1176,1679,1980.34,0.20,0,-6330,2127,1903,1625,1401,1123,2015,1513,132,501,500,1170,5,1,26493538,576,33.46,0.85,12,31.86,65.00,2549.00,2180,20241209,-0.23,1081,20241125,101.20,2180,-0.23,20241209,1081,101.20,20241125,2180,-0.23,20241209,1081,101.20,20241125,0.12,N,016920,500,132 억,,54303,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 160318 54 100.00 KOSDAQ 신고가 유통 N N N N N 2830 650 1 29.82 33180236810 12575065 133.22 2365 2830 2050 2830 1530 2180 2639.27 0.21 0 -13107 2576 2378 1982 1784 1388 2477 1883 132 650 500 1520 5 1 26493538 750 43.54 1.11 12 47.46 65.00 2549.00 2830 20241210 0.00 1081 20241125 161.79 2830 0.00 20241210 1081 161.79 20241125 2830 0.00 20241210 1081 161.79 20241125 0.19 N 016920 500 132 억 55026 N N 0 N 01 N
3 20241210 150318 54 100.00 KOSDAQ 신고가 유통 N N N N N 2790 610 2 27.98 31502760335 11980875 126.93 2365 2830 2050 2830 1530 2180 2630.50 0.21 0 -7778 2576 2378 1982 1784 1388 2477 1883 132 650 500 1520 5 1 26493538 739 42.92 1.09 12 45.22 65.00 2549.00 2830 20241210 -1.41 1081 20241125 158.09 2830 -1.41 20241210 1081 158.09 20241125 2830 -1.41 20241210 1081 158.09 20241125 0.19 N 016920 500 132 억 55026 N N 0 N 01 N
4 20241210 140318 54 100.00 KOSDAQ 신고가 유통 N N N N N 2740 560 2 25.69 28840075445 11011417 116.66 2365 2830 2050 2830 1530 2180 2620.25 0.21 0 -209 2576 2378 1982 1784 1388 2477 1883 132 650 500 1520 5 1 26493538 726 42.15 1.07 12 41.56 65.00 2549.00 2830 20241210 -3.18 1081 20241125 153.47 2830 -3.18 20241210 1081 153.47 20241125 2830 -3.18 20241210 1081 153.47 20241125 0.19 N 016920 500 132 억 55026 N N 0 N 01 N
5 20241210 130316 54 100.00 KOSDAQ 신고가 유통 N N N N N 2565 385 2 17.66 25823830660 9878215 104.65 2365 2830 2050 2830 1530 2180 2615.49 0.21 0 -10220 2576 2378 1982 1784 1388 2477 1883 132 650 500 1520 5 1 26493538 680 39.46 1.01 12 37.29 65.00 2549.00 2830 20241210 -9.36 1081 20241125 137.28 2830 -9.36 20241210 1081 137.28 20241125 2830 -9.36 20241210 1081 137.28 20241125 0.19 N 016920 500 132 억 55026 N N 0 N 01 N
6 20241210 120317 54 100.00 KOSDAQ 신고가 유통 N N N N N 2775 595 2 27.29 15365902825 5782169 61.26 2365 2830 2365 2830 1530 2180 2659.85 0.21 0 -9534 2576 2378 1982 1784 1388 2477 1883 132 650 500 1520 5 1 26493538 735 42.69 1.09 12 21.82 65.00 2549.00 2830 20241210 -1.94 1081 20241125 156.71 2830 -1.94 20241210 1081 156.71 20241125 2830 -1.94 20241210 1081 156.71 20241125 0.19 N 016920 500 132 억 55026 N N 0 N 01 N
7 20241210 110317 54 100.00 KOSDAQ 신고가 유통 N N N N N 2830 650 1 29.82 14780180830 5574666 59.06 2365 2830 2365 2830 1530 2180 2653.75 0.21 0 -9519 2576 2378 1982 1784 1388 2477 1883 132 650 500 1520 5 1 26493538 750 43.54 1.11 12 21.04 65.00 2549.00 2830 20241210 0.00 1081 20241125 161.79 2830 0.00 20241210 1081 161.79 20241125 2830 0.00 20241210 1081 161.79 20241125 0.19 N 016920 500 132 억 55026 N N 0 N 01 N
8 20241210 100317 54 100.00 KOSDAQ 신고가 유통 N N N N N 2830 650 1 29.82 14084776385 5328928 56.46 2365 2830 2365 2830 1530 2180 2645.59 0.21 0 -9509 2576 2378 1982 1784 1388 2477 1883 132 650 500 1520 5 1 26493538 750 43.54 1.11 12 20.11 65.00 2549.00 2830 20241210 0.00 1081 20241125 161.79 2830 0.00 20241210 1081 161.79 20241125 2830 0.00 20241210 1081 161.79 20241125 0.19 N 016920 500 132 억 55026 N N 0 N 01 N
9 20241210 090320 54 100.00 KOSDAQ 신고가 유통 N N N N N 2540 360 2 16.51 4041014355 1619935 17.16 2365 2590 2365 2830 1530 2180 2500.23 0.21 0 -2242 2576 2378 1982 1784 1388 2477 1883 132 650 500 1520 5 1 26493538 673 39.08 1.00 12 6.11 65.00 2549.00 2590 20241210 -1.93 1081 20241125 134.97 2590 -1.93 20241210 1081 134.97 20241125 2590 -1.93 20241210 1081 134.97 20241125 0.19 N 016920 500 132 억 55026 N N 0 N 01 N
10 20241209 160315 57 100.00 KOSDAQ 신고가 유통 N N N N N 2180 501 1 29.84 18711539966 9356698 94.55 1600 2180 1586 2180 1176 1679 1999.78 0.20 0 1885 2127 1903 1625 1401 1123 2015 1513 132 501 500 1170 5 1 26493538 578 33.54 0.86 12 35.32 65.00 2549.00 2180 20241209 0.00 1081 20241125 101.67 2180 0.00 20241209 1081 101.67 20241125 2180 0.00 20241209 1081 101.67 20241125 0.12 N 016920 500 132 억 54303 N N 0 N 00 N
11 20241209 150318 57 100.00 KOSDAQ 신고가 유통 N N N N N 2180 501 1 29.84 18643480366 9325478 94.24 1600 2180 1586 2180 1176 1679 1999.22 0.20 0 -102 2127 1903 1625 1401 1123 2015 1513 132 501 500 1170 5 1 26493538 578 33.54 0.86 12 35.20 65.00 2549.00 2180 20241209 0.00 1081 20241125 101.67 2180 0.00 20241209 1081 101.67 20241125 2180 0.00 20241209 1081 101.67 20241125 0.12 N 016920 500 132 억 54303 N N 0 N 00 N
12 20241209 140317 57 100.00 KOSDAQ 신고가 유통 N N N N N 2175 496 2 29.54 16712976591 8439542 85.29 1600 2180 1586 2180 1176 1679 1980.34 0.20 0 -6330 2127 1903 1625 1401 1123 2015 1513 132 501 500 1170 5 1 26493538 576 33.46 0.85 12 31.86 65.00 2549.00 2180 20241209 -0.23 1081 20241125 101.20 2180 -0.23 20241209 1081 101.20 20241125 2180 -0.23 20241209 1081 101.20 20241125 0.12 N 016920 500 132 억 54303 N N 0 N 00 N