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
042510/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
20241210,160450,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1779,127,2,7.69,449101918,259069,71.12,1667,1779,1667,2145,1157,1652,1733.43,0.81,0,147578,1776,1714,1682,1620,1588,1698,1604,280,493,500,1180,1,1,56025871,997,17.11,1.95,12,0.46,104.00,911.00,3065,20240126,-41.96,1650,20241209,7.82,3065,-41.96,20240126,1650,7.82,20241209,3065,-41.96,20240126,1650,7.82,20241209,2.23,N,042510,500,280 억,,452610,N,N,29,N,00,N
20241210,150451,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1769,117,2,7.08,428335638,247374,67.91,1667,1769,1667,2145,1157,1652,1731.53,0.81,0,144532,1776,1714,1682,1620,1588,1698,1604,280,493,500,1180,1,1,56025871,991,17.01,1.94,12,0.44,104.00,911.00,3065,20240126,-42.28,1650,20241209,7.21,3065,-42.28,20240126,1650,7.21,20241209,3065,-42.28,20240126,1650,7.21,20241209,2.23,N,042510,500,280 억,,452610,N,N,220,N,00,N
20241210,140451,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1763,111,2,6.72,342717757,198711,54.55,1667,1768,1667,2145,1157,1652,1724.70,0.81,0,124320,1776,1714,1682,1620,1588,1698,1604,280,493,500,1180,1,1,56025871,988,16.95,1.94,12,0.35,104.00,911.00,3065,20240126,-42.48,1650,20241209,6.85,3065,-42.48,20240126,1650,6.85,20241209,3065,-42.48,20240126,1650,6.85,20241209,2.23,N,042510,500,280 억,,452610,N,N,220,N,00,N
20241210,130450,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1748,96,2,5.81,306342112,178009,48.87,1667,1755,1667,2145,1157,1652,1720.94,0.81,0,111085,1776,1714,1682,1620,1588,1698,1604,280,493,500,1180,1,1,56025871,979,16.81,1.92,12,0.32,104.00,911.00,3065,20240126,-42.97,1650,20241209,5.94,3065,-42.97,20240126,1650,5.94,20241209,3065,-42.97,20240126,1650,5.94,20241209,2.23,N,042510,500,280 억,,452610,N,N,220,N,00,N
20241210,120450,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1754,102,2,6.17,286195014,166470,45.70,1667,1755,1667,2145,1157,1652,1719.20,0.81,0,109945,1776,1714,1682,1620,1588,1698,1604,280,493,500,1180,1,1,56025871,983,16.87,1.93,12,0.30,104.00,911.00,3065,20240126,-42.77,1650,20241209,6.30,3065,-42.77,20240126,1650,6.30,20241209,3065,-42.77,20240126,1650,6.30,20241209,2.23,N,042510,500,280 억,,452610,N,N,220,N,00,N
20241210,110449,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1731,79,2,4.78,227098337,132592,36.40,1667,1739,1667,2145,1157,1652,1712.76,0.81,0,84723,1776,1714,1682,1620,1588,1698,1604,280,493,500,1180,1,1,56025871,970,16.64,1.90,12,0.24,104.00,911.00,3065,20240126,-43.52,1650,20241209,4.91,3065,-43.52,20240126,1650,4.91,20241209,3065,-43.52,20240126,1650,4.91,20241209,2.23,N,042510,500,280 억,,452610,N,N,220,N,00,N
20241210,100450,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1737,85,2,5.15,163810111,96048,26.37,1667,1738,1667,2145,1157,1652,1705.50,0.81,0,66861,1776,1714,1682,1620,1588,1698,1604,280,493,500,1180,1,1,56025871,973,16.70,1.91,12,0.17,104.00,911.00,3065,20240126,-43.33,1650,20241209,5.27,3065,-43.33,20240126,1650,5.27,20241209,3065,-43.33,20240126,1650,5.27,20241209,2.23,N,042510,500,280 억,,452610,N,N,220,N,00,N
20241210,090453,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1702,50,2,3.03,24824271,14804,4.06,1667,1705,1667,2145,1157,1652,1676.86,0.81,0,7218,1776,1714,1682,1620,1588,1698,1604,280,493,500,1180,1,1,56025871,954,16.37,1.87,12,0.03,104.00,911.00,3065,20240126,-44.47,1650,20241209,3.15,3065,-44.47,20240126,1650,3.15,20241209,3065,-44.47,20240126,1650,3.15,20241209,2.23,N,042510,500,280 억,,452610,N,N,220,N,00,N
20241209,160448,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1652,-119,5,-6.72,606223515,360665,142.91,1711,1744,1650,2300,1240,1771,1680.85,0.84,0,-21138,1849,1810,1766,1727,1683,1788,1705,280,529,500,1270,1,1,56025871,926,15.88,1.81,12,0.64,104.00,911.00,3065,20240126,-46.10,1650,20241209,0.12,3065,-46.10,20240126,1650,0.12,20241209,3065,-46.10,20240126,1650,0.12,20241209,2.28,N,042510,500,280 억,,471581,N,N,220,N,00,N
20241209,150451,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1662,-109,5,-6.15,576930620,342965,135.90,1711,1744,1650,2300,1240,1771,1682.19,0.84,0,-19110,1849,1810,1766,1727,1683,1788,1705,280,529,500,1270,1,1,56025871,931,15.98,1.82,12,0.61,104.00,911.00,3065,20240126,-45.77,1650,20241209,0.73,3065,-45.77,20240126,1650,0.73,20241209,3065,-45.77,20240126,1650,0.73,20241209,2.28,N,042510,500,280 억,,471581,N,N,97,N,00,N
20241209,140450,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1666,-105,5,-5.93,468855721,277810,110.08,1711,1744,1660,2300,1240,1771,1687.68,0.84,0,-16583,1849,1810,1766,1727,1683,1788,1705,280,529,500,1270,1,1,56025871,933,16.02,1.83,12,0.50,104.00,911.00,3065,20240126,-45.64,1655,20241115,0.66,3065,-45.64,20240126,1655,0.66,20241115,3065,-45.64,20240126,1655,0.66,20241115,2.28,N,042510,500,280 억,,471581,N,N,97,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 160450 57 100.00 KOSDAQ N N N N N 1779 127 2 7.69 449101918 259069 71.12 1667 1779 1667 2145 1157 1652 1733.43 0.81 0 147578 1776 1714 1682 1620 1588 1698 1604 280 493 500 1180 1 1 56025871 997 17.11 1.95 12 0.46 104.00 911.00 3065 20240126 -41.96 1650 20241209 7.82 3065 -41.96 20240126 1650 7.82 20241209 3065 -41.96 20240126 1650 7.82 20241209 2.23 N 042510 500 280 억 452610 N N 29 N 00 N
3 20241210 150451 57 100.00 KOSDAQ N N N N N 1769 117 2 7.08 428335638 247374 67.91 1667 1769 1667 2145 1157 1652 1731.53 0.81 0 144532 1776 1714 1682 1620 1588 1698 1604 280 493 500 1180 1 1 56025871 991 17.01 1.94 12 0.44 104.00 911.00 3065 20240126 -42.28 1650 20241209 7.21 3065 -42.28 20240126 1650 7.21 20241209 3065 -42.28 20240126 1650 7.21 20241209 2.23 N 042510 500 280 억 452610 N N 220 N 00 N
4 20241210 140451 57 100.00 KOSDAQ N N N N N 1763 111 2 6.72 342717757 198711 54.55 1667 1768 1667 2145 1157 1652 1724.70 0.81 0 124320 1776 1714 1682 1620 1588 1698 1604 280 493 500 1180 1 1 56025871 988 16.95 1.94 12 0.35 104.00 911.00 3065 20240126 -42.48 1650 20241209 6.85 3065 -42.48 20240126 1650 6.85 20241209 3065 -42.48 20240126 1650 6.85 20241209 2.23 N 042510 500 280 억 452610 N N 220 N 00 N
5 20241210 130450 57 100.00 KOSDAQ N N N N N 1748 96 2 5.81 306342112 178009 48.87 1667 1755 1667 2145 1157 1652 1720.94 0.81 0 111085 1776 1714 1682 1620 1588 1698 1604 280 493 500 1180 1 1 56025871 979 16.81 1.92 12 0.32 104.00 911.00 3065 20240126 -42.97 1650 20241209 5.94 3065 -42.97 20240126 1650 5.94 20241209 3065 -42.97 20240126 1650 5.94 20241209 2.23 N 042510 500 280 억 452610 N N 220 N 00 N
6 20241210 120450 57 100.00 KOSDAQ N N N N N 1754 102 2 6.17 286195014 166470 45.70 1667 1755 1667 2145 1157 1652 1719.20 0.81 0 109945 1776 1714 1682 1620 1588 1698 1604 280 493 500 1180 1 1 56025871 983 16.87 1.93 12 0.30 104.00 911.00 3065 20240126 -42.77 1650 20241209 6.30 3065 -42.77 20240126 1650 6.30 20241209 3065 -42.77 20240126 1650 6.30 20241209 2.23 N 042510 500 280 억 452610 N N 220 N 00 N
7 20241210 110449 57 100.00 KOSDAQ N N N N N 1731 79 2 4.78 227098337 132592 36.40 1667 1739 1667 2145 1157 1652 1712.76 0.81 0 84723 1776 1714 1682 1620 1588 1698 1604 280 493 500 1180 1 1 56025871 970 16.64 1.90 12 0.24 104.00 911.00 3065 20240126 -43.52 1650 20241209 4.91 3065 -43.52 20240126 1650 4.91 20241209 3065 -43.52 20240126 1650 4.91 20241209 2.23 N 042510 500 280 억 452610 N N 220 N 00 N
8 20241210 100450 57 100.00 KOSDAQ N N N N N 1737 85 2 5.15 163810111 96048 26.37 1667 1738 1667 2145 1157 1652 1705.50 0.81 0 66861 1776 1714 1682 1620 1588 1698 1604 280 493 500 1180 1 1 56025871 973 16.70 1.91 12 0.17 104.00 911.00 3065 20240126 -43.33 1650 20241209 5.27 3065 -43.33 20240126 1650 5.27 20241209 3065 -43.33 20240126 1650 5.27 20241209 2.23 N 042510 500 280 억 452610 N N 220 N 00 N
9 20241210 090453 57 100.00 KOSDAQ N N N N N 1702 50 2 3.03 24824271 14804 4.06 1667 1705 1667 2145 1157 1652 1676.86 0.81 0 7218 1776 1714 1682 1620 1588 1698 1604 280 493 500 1180 1 1 56025871 954 16.37 1.87 12 0.03 104.00 911.00 3065 20240126 -44.47 1650 20241209 3.15 3065 -44.47 20240126 1650 3.15 20241209 3065 -44.47 20240126 1650 3.15 20241209 2.23 N 042510 500 280 억 452610 N N 220 N 00 N
10 20241209 160448 57 100.00 KOSDAQ 신저가 N N N N N 1652 -119 5 -6.72 606223515 360665 142.91 1711 1744 1650 2300 1240 1771 1680.85 0.84 0 -21138 1849 1810 1766 1727 1683 1788 1705 280 529 500 1270 1 1 56025871 926 15.88 1.81 12 0.64 104.00 911.00 3065 20240126 -46.10 1650 20241209 0.12 3065 -46.10 20240126 1650 0.12 20241209 3065 -46.10 20240126 1650 0.12 20241209 2.28 N 042510 500 280 억 471581 N N 220 N 00 N
11 20241209 150451 57 100.00 KOSDAQ 신저가 N N N N N 1662 -109 5 -6.15 576930620 342965 135.90 1711 1744 1650 2300 1240 1771 1682.19 0.84 0 -19110 1849 1810 1766 1727 1683 1788 1705 280 529 500 1270 1 1 56025871 931 15.98 1.82 12 0.61 104.00 911.00 3065 20240126 -45.77 1650 20241209 0.73 3065 -45.77 20240126 1650 0.73 20241209 3065 -45.77 20240126 1650 0.73 20241209 2.28 N 042510 500 280 억 471581 N N 97 N 00 N
12 20241209 140450 57 100.00 KOSDAQ N N N N N 1666 -105 5 -5.93 468855721 277810 110.08 1711 1744 1660 2300 1240 1771 1687.68 0.84 0 -16583 1849 1810 1766 1727 1683 1788 1705 280 529 500 1270 1 1 56025871 933 16.02 1.83 12 0.50 104.00 911.00 3065 20240126 -45.64 1655 20241115 0.66 3065 -45.64 20240126 1655 0.66 20241115 3065 -45.64 20240126 1655 0.66 20241115 2.28 N 042510 500 280 억 471581 N N 97 N 00 N