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
037400/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
20241210,160432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,3,2,0.30,72824535,71904,34.94,991,1035,991,1302,702,1002,1012.91,1.42,0,12577,1087,1044,991,948,895,1018,922,131,300,500,740,1,1,26223346,264,5.29,0.19,12,0.27,190.00,5247.00,2040,20240402,-50.74,938,20241209,7.14,2040,-50.74,20240402,938,7.14,20241209,2040,-50.74,20240402,938,7.14,20241209,1.10,N,037400,500,131 억,,372039,N,N,0,N,00,N
20241210,150433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1031,29,2,2.89,52074910,51353,24.95,991,1035,991,1302,702,1002,1014.06,1.42,0,9493,1087,1044,991,948,895,1018,922,131,300,500,740,1,1,26223346,270,5.43,0.20,12,0.20,190.00,5247.00,2040,20240402,-49.46,938,20241209,9.91,2040,-49.46,20240402,938,9.91,20241209,2040,-49.46,20240402,938,9.91,20241209,1.10,N,037400,500,131 억,,372039,N,N,0,N,00,N
20241210,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1029,27,2,2.69,47819345,47217,22.94,991,1029,991,1302,702,1002,1012.76,1.42,0,9394,1087,1044,991,948,895,1018,922,131,300,500,740,1,1,26223346,270,5.42,0.20,12,0.18,190.00,5247.00,2040,20240402,-49.56,938,20241209,9.70,2040,-49.56,20240402,938,9.70,20241209,2040,-49.56,20240402,938,9.70,20241209,1.10,N,037400,500,131 억,,372039,N,N,0,N,00,N
20241210,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1024,22,2,2.20,39791580,39397,19.14,991,1028,991,1302,702,1002,1010.02,1.42,0,7151,1087,1044,991,948,895,1018,922,131,300,500,740,1,1,26223346,269,5.39,0.20,12,0.15,190.00,5247.00,2040,20240402,-49.80,938,20241209,9.17,2040,-49.80,20240402,938,9.17,20241209,2040,-49.80,20240402,938,9.17,20241209,1.10,N,037400,500,131 억,,372039,N,N,0,N,00,N
20241210,120432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1027,25,2,2.50,36604411,36289,17.63,991,1028,991,1302,702,1002,1008.69,1.42,0,7054,1087,1044,991,948,895,1018,922,131,300,500,740,1,1,26223346,269,5.41,0.20,12,0.14,190.00,5247.00,2040,20240402,-49.66,938,20241209,9.49,2040,-49.66,20240402,938,9.49,20241209,2040,-49.66,20240402,938,9.49,20241209,1.10,N,037400,500,131 억,,372039,N,N,0,N,00,N
20241210,110431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1023,21,2,2.10,34586090,34318,16.68,991,1028,991,1302,702,1002,1007.81,1.42,0,6874,1087,1044,991,948,895,1018,922,131,300,500,740,1,1,26223346,268,5.38,0.19,12,0.13,190.00,5247.00,2040,20240402,-49.85,938,20241209,9.06,2040,-49.85,20240402,938,9.06,20241209,2040,-49.85,20240402,938,9.06,20241209,1.10,N,037400,500,131 억,,372039,N,N,0,N,00,N
20241210,100431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1025,23,2,2.30,28135694,28010,13.61,991,1028,991,1302,702,1002,1004.49,1.42,0,6132,1087,1044,991,948,895,1018,922,131,300,500,740,1,1,26223346,269,5.39,0.20,12,0.11,190.00,5247.00,2040,20240402,-49.75,938,20241209,9.28,2040,-49.75,20240402,938,9.28,20241209,2040,-49.75,20240402,938,9.28,20241209,1.10,N,037400,500,131 억,,372039,N,N,0,N,00,N
20241210,090434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,991,-11,5,-1.10,5017433,5063,2.46,991,991,991,1302,702,1002,991.00,1.42,0,2548,1087,1044,991,948,895,1018,922,131,300,500,740,1,1,26223346,260,5.22,0.19,12,0.02,190.00,5247.00,2040,20240402,-51.42,938,20241209,5.65,2040,-51.42,20240402,938,5.65,20241209,2040,-51.42,20240402,938,5.65,20241209,1.10,N,037400,500,131 억,,372039,N,N,0,N,00,N
20241209,160430,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1002,-26,5,-2.53,200902415,205772,101.75,1028,1034,938,1336,720,1028,976.34,1.40,0,4776,1131,1079,1048,996,965,1064,981,131,308,500,760,1,1,26223346,263,5.27,0.19,12,0.78,190.00,5247.00,2040,20240402,-50.88,938,20241209,6.82,2040,-50.88,20240402,938,6.82,20241209,2040,-50.88,20240402,938,6.82,20241209,1.10,N,037400,500,131 억,,366614,N,N,0,N,00,N
20241209,150432,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,985,-43,5,-4.18,197537559,202399,100.08,1028,1034,938,1336,720,1028,975.98,1.40,0,5894,1131,1079,1048,996,965,1064,981,131,308,500,760,1,1,26223346,258,5.18,0.19,12,0.77,190.00,5247.00,2040,20240402,-51.72,938,20241209,5.01,2040,-51.72,20240402,938,5.01,20241209,2040,-51.72,20240402,938,5.01,20241209,1.10,N,037400,500,131 억,,366614,N,N,0,N,00,N
20241209,140431,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,984,-44,5,-4.28,184646246,189366,93.64,1028,1034,938,1336,720,1028,975.08,1.40,0,5067,1131,1079,1048,996,965,1064,981,131,308,500,760,1,1,26223346,258,5.18,0.19,12,0.72,190.00,5247.00,2040,20240402,-51.76,938,20241209,4.90,2040,-51.76,20240402,938,4.90,20241209,2040,-51.76,20240402,938,4.90,20241209,1.10,N,037400,500,131 억,,366614,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 160432 57 100.00 KOSDAQ 유통 N N N N N 1005 3 2 0.30 72824535 71904 34.94 991 1035 991 1302 702 1002 1012.91 1.42 0 12577 1087 1044 991 948 895 1018 922 131 300 500 740 1 1 26223346 264 5.29 0.19 12 0.27 190.00 5247.00 2040 20240402 -50.74 938 20241209 7.14 2040 -50.74 20240402 938 7.14 20241209 2040 -50.74 20240402 938 7.14 20241209 1.10 N 037400 500 131 억 372039 N N 0 N 00 N
3 20241210 150433 57 100.00 KOSDAQ 유통 N N N N N 1031 29 2 2.89 52074910 51353 24.95 991 1035 991 1302 702 1002 1014.06 1.42 0 9493 1087 1044 991 948 895 1018 922 131 300 500 740 1 1 26223346 270 5.43 0.20 12 0.20 190.00 5247.00 2040 20240402 -49.46 938 20241209 9.91 2040 -49.46 20240402 938 9.91 20241209 2040 -49.46 20240402 938 9.91 20241209 1.10 N 037400 500 131 억 372039 N N 0 N 00 N
4 20241210 140432 57 100.00 KOSDAQ 유통 N N N N N 1029 27 2 2.69 47819345 47217 22.94 991 1029 991 1302 702 1002 1012.76 1.42 0 9394 1087 1044 991 948 895 1018 922 131 300 500 740 1 1 26223346 270 5.42 0.20 12 0.18 190.00 5247.00 2040 20240402 -49.56 938 20241209 9.70 2040 -49.56 20240402 938 9.70 20241209 2040 -49.56 20240402 938 9.70 20241209 1.10 N 037400 500 131 억 372039 N N 0 N 00 N
5 20241210 130431 57 100.00 KOSDAQ 유통 N N N N N 1024 22 2 2.20 39791580 39397 19.14 991 1028 991 1302 702 1002 1010.02 1.42 0 7151 1087 1044 991 948 895 1018 922 131 300 500 740 1 1 26223346 269 5.39 0.20 12 0.15 190.00 5247.00 2040 20240402 -49.80 938 20241209 9.17 2040 -49.80 20240402 938 9.17 20241209 2040 -49.80 20240402 938 9.17 20241209 1.10 N 037400 500 131 억 372039 N N 0 N 00 N
6 20241210 120432 57 100.00 KOSDAQ 유통 N N N N N 1027 25 2 2.50 36604411 36289 17.63 991 1028 991 1302 702 1002 1008.69 1.42 0 7054 1087 1044 991 948 895 1018 922 131 300 500 740 1 1 26223346 269 5.41 0.20 12 0.14 190.00 5247.00 2040 20240402 -49.66 938 20241209 9.49 2040 -49.66 20240402 938 9.49 20241209 2040 -49.66 20240402 938 9.49 20241209 1.10 N 037400 500 131 억 372039 N N 0 N 00 N
7 20241210 110431 57 100.00 KOSDAQ 유통 N N N N N 1023 21 2 2.10 34586090 34318 16.68 991 1028 991 1302 702 1002 1007.81 1.42 0 6874 1087 1044 991 948 895 1018 922 131 300 500 740 1 1 26223346 268 5.38 0.19 12 0.13 190.00 5247.00 2040 20240402 -49.85 938 20241209 9.06 2040 -49.85 20240402 938 9.06 20241209 2040 -49.85 20240402 938 9.06 20241209 1.10 N 037400 500 131 억 372039 N N 0 N 00 N
8 20241210 100431 57 100.00 KOSDAQ 유통 N N N N N 1025 23 2 2.30 28135694 28010 13.61 991 1028 991 1302 702 1002 1004.49 1.42 0 6132 1087 1044 991 948 895 1018 922 131 300 500 740 1 1 26223346 269 5.39 0.20 12 0.11 190.00 5247.00 2040 20240402 -49.75 938 20241209 9.28 2040 -49.75 20240402 938 9.28 20241209 2040 -49.75 20240402 938 9.28 20241209 1.10 N 037400 500 131 억 372039 N N 0 N 00 N
9 20241210 090434 57 100.00 KOSDAQ 유통 N N N N N 991 -11 5 -1.10 5017433 5063 2.46 991 991 991 1302 702 1002 991.00 1.42 0 2548 1087 1044 991 948 895 1018 922 131 300 500 740 1 1 26223346 260 5.22 0.19 12 0.02 190.00 5247.00 2040 20240402 -51.42 938 20241209 5.65 2040 -51.42 20240402 938 5.65 20241209 2040 -51.42 20240402 938 5.65 20241209 1.10 N 037400 500 131 억 372039 N N 0 N 00 N
10 20241209 160430 57 100.00 KOSDAQ 신저가 유통 N N N N N 1002 -26 5 -2.53 200902415 205772 101.75 1028 1034 938 1336 720 1028 976.34 1.40 0 4776 1131 1079 1048 996 965 1064 981 131 308 500 760 1 1 26223346 263 5.27 0.19 12 0.78 190.00 5247.00 2040 20240402 -50.88 938 20241209 6.82 2040 -50.88 20240402 938 6.82 20241209 2040 -50.88 20240402 938 6.82 20241209 1.10 N 037400 500 131 억 366614 N N 0 N 00 N
11 20241209 150432 57 100.00 KOSDAQ 신저가 유통 N N N N N 985 -43 5 -4.18 197537559 202399 100.08 1028 1034 938 1336 720 1028 975.98 1.40 0 5894 1131 1079 1048 996 965 1064 981 131 308 500 760 1 1 26223346 258 5.18 0.19 12 0.77 190.00 5247.00 2040 20240402 -51.72 938 20241209 5.01 2040 -51.72 20240402 938 5.01 20241209 2040 -51.72 20240402 938 5.01 20241209 1.10 N 037400 500 131 억 366614 N N 0 N 00 N
12 20241209 140431 57 100.00 KOSDAQ 신저가 유통 N N N N N 984 -44 5 -4.28 184646246 189366 93.64 1028 1034 938 1336 720 1028 975.08 1.40 0 5067 1131 1079 1048 996 965 1064 981 131 308 500 760 1 1 26223346 258 5.18 0.19 12 0.72 190.00 5247.00 2040 20240402 -51.76 938 20241209 4.90 2040 -51.76 20240402 938 4.90 20241209 2040 -51.76 20240402 938 4.90 20241209 1.10 N 037400 500 131 억 366614 N N 0 N 00 N