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
019010/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
20241210,160327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,95,2,4.51,63618510,29551,46.56,2105,2200,2105,2735,1475,2105,2152.84,0.09,0,6789,2235,2170,2135,2070,2035,2152,2052,241,630,500,1550,5,1,48200000,1060,7.72,0.33,12,0.06,285.00,6623.00,2505,20240823,-12.18,1900,20240805,15.79,2505,-12.18,20240823,1900,15.79,20240805,2505,-12.18,20240823,1900,15.79,20240805,0.13,N,019010,500,241 억,,45037,N,N,0,N,00,N
20241210,150327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,55,2,2.61,48192335,22481,35.42,2105,2175,2105,2735,1475,2105,2143.69,0.09,0,7825,2235,2170,2135,2070,2035,2152,2052,241,630,500,1550,5,1,48200000,1041,7.58,0.33,12,0.05,285.00,6623.00,2505,20240823,-13.77,1900,20240805,13.68,2505,-13.77,20240823,1900,13.68,20240805,2505,-13.77,20240823,1900,13.68,20240805,0.13,N,019010,500,241 억,,45037,N,N,0,N,00,N
20241210,140327,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,55,2,2.61,14523530,6791,10.70,2105,2175,2105,2735,1475,2105,2138.64,0.09,0,2939,2235,2170,2135,2070,2035,2152,2052,241,630,500,1550,5,1,48200000,1041,7.58,0.33,12,0.01,285.00,6623.00,2505,20240823,-13.77,1900,20240805,13.68,2505,-13.77,20240823,1900,13.68,20240805,2505,-13.77,20240823,1900,13.68,20240805,0.13,N,019010,500,241 억,,45037,N,N,0,N,00,N
20241210,130325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,45,2,2.14,14499805,6780,10.68,2105,2175,2105,2735,1475,2105,2138.61,0.09,0,2939,2235,2170,2135,2070,2035,2152,2052,241,630,500,1550,5,1,48200000,1036,7.54,0.32,12,0.01,285.00,6623.00,2505,20240823,-14.17,1900,20240805,13.16,2505,-14.17,20240823,1900,13.16,20240805,2505,-14.17,20240823,1900,13.16,20240805,0.13,N,019010,500,241 억,,45037,N,N,0,N,00,N
20241210,120325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,45,2,2.14,12345505,5778,9.10,2105,2175,2105,2735,1475,2105,2136.64,0.09,0,2939,2235,2170,2135,2070,2035,2152,2052,241,630,500,1550,5,1,48200000,1036,7.54,0.32,12,0.01,285.00,6623.00,2505,20240823,-14.17,1900,20240805,13.16,2505,-14.17,20240823,1900,13.16,20240805,2505,-14.17,20240823,1900,13.16,20240805,0.13,N,019010,500,241 억,,45037,N,N,0,N,00,N
20241210,110326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2175,70,2,3.33,12343355,5777,9.10,2105,2175,2105,2735,1475,2105,2136.64,0.09,0,2939,2235,2170,2135,2070,2035,2152,2052,241,630,500,1550,5,1,48200000,1048,7.63,0.33,12,0.01,285.00,6623.00,2505,20240823,-13.17,1900,20240805,14.47,2505,-13.17,20240823,1900,14.47,20240805,2505,-13.17,20240823,1900,14.47,20240805,0.13,N,019010,500,241 억,,45037,N,N,0,N,00,N
20241210,100326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,55,2,2.61,1099400,513,0.81,2105,2175,2105,2735,1475,2105,2143.08,0.09,0,-16,2235,2170,2135,2070,2035,2152,2052,241,630,500,1550,5,1,48200000,1041,7.58,0.33,12,0.00,285.00,6623.00,2505,20240823,-13.77,1900,20240805,13.68,2505,-13.77,20240823,1900,13.68,20240805,2505,-13.77,20240823,1900,13.68,20240805,0.13,N,019010,500,241 억,,45037,N,N,0,N,00,N
20241210,090328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,0,3,0.00,168400,80,0.13,2105,2105,2105,2735,1475,2105,2105.00,0.09,0,0,2235,2170,2135,2070,2035,2152,2052,241,630,500,1550,5,1,48200000,1015,7.39,0.32,12,0.00,285.00,6623.00,2505,20240823,-15.97,1900,20240805,10.79,2505,-15.97,20240823,1900,10.79,20240805,2505,-15.97,20240823,1900,10.79,20240805,0.13,N,019010,500,241 억,,45037,N,N,0,N,00,N
20241209,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,-80,5,-3.66,134985450,63463,241.45,2200,2200,2100,2840,1530,2185,2126.99,0.09,0,3031,2225,2205,2180,2160,2135,2192,2147,241,655,500,1610,5,1,48200000,1015,7.39,0.32,12,0.13,285.00,6623.00,2505,20240823,-15.97,1900,20240805,10.79,2505,-15.97,20240823,1900,10.79,20240805,2505,-15.97,20240823,1900,10.79,20240805,0.14,N,019010,500,241 억,,42006,N,N,0,N,00,N
20241209,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2135,-50,5,-2.29,129123600,60683,230.87,2200,2200,2100,2840,1530,2185,2127.84,0.09,0,3022,2225,2205,2180,2160,2135,2192,2147,241,655,500,1610,5,1,48200000,1029,7.49,0.32,12,0.13,285.00,6623.00,2505,20240823,-14.77,1900,20240805,12.37,2505,-14.77,20240823,1900,12.37,20240805,2505,-14.77,20240823,1900,12.37,20240805,0.14,N,019010,500,241 억,,42006,N,N,0,N,00,N
20241209,140326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,-40,5,-1.83,123987035,58277,221.72,2200,2200,2100,2840,1530,2185,2127.55,0.09,0,4624,2225,2205,2180,2160,2135,2192,2147,241,655,500,1610,5,1,48200000,1034,7.53,0.32,12,0.12,285.00,6623.00,2505,20240823,-14.37,1900,20240805,12.89,2505,-14.37,20240823,1900,12.89,20240805,2505,-14.37,20240823,1900,12.89,20240805,0.14,N,019010,500,241 억,,42006,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 160327 57 100.00 KOSDAQ 유통 N N N N N 2200 95 2 4.51 63618510 29551 46.56 2105 2200 2105 2735 1475 2105 2152.84 0.09 0 6789 2235 2170 2135 2070 2035 2152 2052 241 630 500 1550 5 1 48200000 1060 7.72 0.33 12 0.06 285.00 6623.00 2505 20240823 -12.18 1900 20240805 15.79 2505 -12.18 20240823 1900 15.79 20240805 2505 -12.18 20240823 1900 15.79 20240805 0.13 N 019010 500 241 억 45037 N N 0 N 00 N
3 20241210 150327 57 100.00 KOSDAQ 유통 N N N N N 2160 55 2 2.61 48192335 22481 35.42 2105 2175 2105 2735 1475 2105 2143.69 0.09 0 7825 2235 2170 2135 2070 2035 2152 2052 241 630 500 1550 5 1 48200000 1041 7.58 0.33 12 0.05 285.00 6623.00 2505 20240823 -13.77 1900 20240805 13.68 2505 -13.77 20240823 1900 13.68 20240805 2505 -13.77 20240823 1900 13.68 20240805 0.13 N 019010 500 241 억 45037 N N 0 N 00 N
4 20241210 140327 57 100.00 KOSDAQ 유통 N N N N N 2160 55 2 2.61 14523530 6791 10.70 2105 2175 2105 2735 1475 2105 2138.64 0.09 0 2939 2235 2170 2135 2070 2035 2152 2052 241 630 500 1550 5 1 48200000 1041 7.58 0.33 12 0.01 285.00 6623.00 2505 20240823 -13.77 1900 20240805 13.68 2505 -13.77 20240823 1900 13.68 20240805 2505 -13.77 20240823 1900 13.68 20240805 0.13 N 019010 500 241 억 45037 N N 0 N 00 N
5 20241210 130325 57 100.00 KOSDAQ 유통 N N N N N 2150 45 2 2.14 14499805 6780 10.68 2105 2175 2105 2735 1475 2105 2138.61 0.09 0 2939 2235 2170 2135 2070 2035 2152 2052 241 630 500 1550 5 1 48200000 1036 7.54 0.32 12 0.01 285.00 6623.00 2505 20240823 -14.17 1900 20240805 13.16 2505 -14.17 20240823 1900 13.16 20240805 2505 -14.17 20240823 1900 13.16 20240805 0.13 N 019010 500 241 억 45037 N N 0 N 00 N
6 20241210 120325 57 100.00 KOSDAQ 유통 N N N N N 2150 45 2 2.14 12345505 5778 9.10 2105 2175 2105 2735 1475 2105 2136.64 0.09 0 2939 2235 2170 2135 2070 2035 2152 2052 241 630 500 1550 5 1 48200000 1036 7.54 0.32 12 0.01 285.00 6623.00 2505 20240823 -14.17 1900 20240805 13.16 2505 -14.17 20240823 1900 13.16 20240805 2505 -14.17 20240823 1900 13.16 20240805 0.13 N 019010 500 241 억 45037 N N 0 N 00 N
7 20241210 110326 57 100.00 KOSDAQ 유통 N N N N N 2175 70 2 3.33 12343355 5777 9.10 2105 2175 2105 2735 1475 2105 2136.64 0.09 0 2939 2235 2170 2135 2070 2035 2152 2052 241 630 500 1550 5 1 48200000 1048 7.63 0.33 12 0.01 285.00 6623.00 2505 20240823 -13.17 1900 20240805 14.47 2505 -13.17 20240823 1900 14.47 20240805 2505 -13.17 20240823 1900 14.47 20240805 0.13 N 019010 500 241 억 45037 N N 0 N 00 N
8 20241210 100326 57 100.00 KOSDAQ 유통 N N N N N 2160 55 2 2.61 1099400 513 0.81 2105 2175 2105 2735 1475 2105 2143.08 0.09 0 -16 2235 2170 2135 2070 2035 2152 2052 241 630 500 1550 5 1 48200000 1041 7.58 0.33 12 0.00 285.00 6623.00 2505 20240823 -13.77 1900 20240805 13.68 2505 -13.77 20240823 1900 13.68 20240805 2505 -13.77 20240823 1900 13.68 20240805 0.13 N 019010 500 241 억 45037 N N 0 N 00 N
9 20241210 090328 57 100.00 KOSDAQ 유통 N N N N N 2105 0 3 0.00 168400 80 0.13 2105 2105 2105 2735 1475 2105 2105.00 0.09 0 0 2235 2170 2135 2070 2035 2152 2052 241 630 500 1550 5 1 48200000 1015 7.39 0.32 12 0.00 285.00 6623.00 2505 20240823 -15.97 1900 20240805 10.79 2505 -15.97 20240823 1900 10.79 20240805 2505 -15.97 20240823 1900 10.79 20240805 0.13 N 019010 500 241 억 45037 N N 0 N 00 N
10 20241209 160324 57 100.00 KOSDAQ 유통 N N N N N 2105 -80 5 -3.66 134985450 63463 241.45 2200 2200 2100 2840 1530 2185 2126.99 0.09 0 3031 2225 2205 2180 2160 2135 2192 2147 241 655 500 1610 5 1 48200000 1015 7.39 0.32 12 0.13 285.00 6623.00 2505 20240823 -15.97 1900 20240805 10.79 2505 -15.97 20240823 1900 10.79 20240805 2505 -15.97 20240823 1900 10.79 20240805 0.14 N 019010 500 241 억 42006 N N 0 N 00 N
11 20241209 150326 57 100.00 KOSDAQ 유통 N N N N N 2135 -50 5 -2.29 129123600 60683 230.87 2200 2200 2100 2840 1530 2185 2127.84 0.09 0 3022 2225 2205 2180 2160 2135 2192 2147 241 655 500 1610 5 1 48200000 1029 7.49 0.32 12 0.13 285.00 6623.00 2505 20240823 -14.77 1900 20240805 12.37 2505 -14.77 20240823 1900 12.37 20240805 2505 -14.77 20240823 1900 12.37 20240805 0.14 N 019010 500 241 억 42006 N N 0 N 00 N
12 20241209 140326 57 100.00 KOSDAQ 유통 N N N N N 2145 -40 5 -1.83 123987035 58277 221.72 2200 2200 2100 2840 1530 2185 2127.55 0.09 0 4624 2225 2205 2180 2160 2135 2192 2147 241 655 500 1610 5 1 48200000 1034 7.53 0.32 12 0.12 285.00 6623.00 2505 20240823 -14.37 1900 20240805 12.89 2505 -14.37 20240823 1900 12.89 20240805 2505 -14.37 20240823 1900 12.89 20240805 0.14 N 019010 500 241 억 42006 N N 0 N 00 N