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
051160/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
20241210,160515,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8310,350,2,4.40,276897290,34027,73.29,7900,8400,7600,10340,5580,7960,8137.58,7.82,0,7454,8366,8162,8016,7812,7666,8090,7740,77,2380,500,5730,10,1,15474430,1286,12.17,0.96,12,0.22,683.00,8692.00,12900,20240626,-35.58,7100,20240419,17.04,12900,-35.58,20240626,7100,17.04,20240419,12900,-35.58,20240626,7100,17.04,20240419,1.36,N,051160,500,77 억,,1210160,N,N,0,N,00,N
20241210,150517,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8340,380,2,4.77,254650230,31343,67.51,7900,8400,7600,10340,5580,7960,8124.63,7.82,0,7340,8366,8162,8016,7812,7666,8090,7740,77,2380,500,5730,10,1,15474430,1291,12.21,0.96,12,0.20,683.00,8692.00,12900,20240626,-35.35,7100,20240419,17.46,12900,-35.35,20240626,7100,17.46,20240419,12900,-35.35,20240626,7100,17.46,20240419,1.36,N,051160,500,77 억,,1210160,N,N,0,N,00,N
20241210,140516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8260,300,2,3.77,217614280,26857,57.85,7900,8400,7600,10340,5580,7960,8102.70,7.82,0,4994,8366,8162,8016,7812,7666,8090,7740,77,2380,500,5730,10,1,15474430,1278,12.09,0.95,12,0.17,683.00,8692.00,12900,20240626,-35.97,7100,20240419,16.34,12900,-35.97,20240626,7100,16.34,20240419,12900,-35.97,20240626,7100,16.34,20240419,1.36,N,051160,500,77 억,,1210160,N,N,0,N,00,N
20241210,130515,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8170,210,2,2.64,202280050,24986,53.82,7900,8400,7600,10340,5580,7960,8095.74,7.82,0,5045,8366,8162,8016,7812,7666,8090,7740,77,2380,500,5730,10,1,15474430,1264,11.96,0.94,12,0.16,683.00,8692.00,12900,20240626,-36.67,7100,20240419,15.07,12900,-36.67,20240626,7100,15.07,20240419,12900,-36.67,20240626,7100,15.07,20240419,1.36,N,051160,500,77 억,,1210160,N,N,0,N,00,N
20241210,120516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8250,290,2,3.64,186316340,23038,49.62,7900,8400,7600,10340,5580,7960,8087.35,7.82,0,4458,8366,8162,8016,7812,7666,8090,7740,77,2380,500,5730,10,1,15474430,1277,12.08,0.95,12,0.15,683.00,8692.00,12900,20240626,-36.05,7100,20240419,16.20,12900,-36.05,20240626,7100,16.20,20240419,12900,-36.05,20240626,7100,16.20,20240419,1.36,N,051160,500,77 억,,1210160,N,N,0,N,00,N
20241210,110514,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8250,290,2,3.64,135086160,16878,36.36,7900,8280,7600,10340,5580,7960,8003.68,7.82,0,4427,8366,8162,8016,7812,7666,8090,7740,77,2380,500,5730,10,1,15474430,1277,12.08,0.95,12,0.11,683.00,8692.00,12900,20240626,-36.05,7100,20240419,16.20,12900,-36.05,20240626,7100,16.20,20240419,12900,-36.05,20240626,7100,16.20,20240419,1.36,N,051160,500,77 억,,1210160,N,N,0,N,00,N
20241210,100515,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8200,240,2,3.02,109887040,13816,29.76,7900,8240,7600,10340,5580,7960,7953.61,7.82,0,3761,8366,8162,8016,7812,7666,8090,7740,77,2380,500,5730,10,1,15474430,1269,12.01,0.94,12,0.09,683.00,8692.00,12900,20240626,-36.43,7100,20240419,15.49,12900,-36.43,20240626,7100,15.49,20240419,12900,-36.43,20240626,7100,15.49,20240419,1.36,N,051160,500,77 억,,1210160,N,N,0,N,00,N
20241210,090518,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8040,80,2,1.01,62223990,7933,17.09,7900,8080,7600,10340,5580,7960,7843.69,7.82,0,1278,8366,8162,8016,7812,7666,8090,7740,77,2380,500,5730,10,1,15474430,1244,11.77,0.92,12,0.05,683.00,8692.00,12900,20240626,-37.67,7100,20240419,13.24,12900,-37.67,20240626,7100,13.24,20240419,12900,-37.67,20240626,7100,13.24,20240419,1.36,N,051160,500,77 억,,1210160,N,N,0,N,00,N
20241209,160513,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7960,-310,5,-3.75,366302310,45674,95.76,8220,8220,7870,10750,5790,8270,8020.17,7.89,0,-11048,8636,8452,8256,8072,7876,8355,7975,77,2480,500,5950,10,1,15474430,1232,11.65,0.92,12,0.30,683.00,8692.00,12900,20240626,-38.29,7100,20240419,12.11,12900,-38.29,20240626,7100,12.11,20240419,12900,-38.29,20240626,7100,12.11,20240419,1.36,N,051160,500,77 억,,1221031,N,N,0,N,00,N
20241209,150516,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7960,-310,5,-3.75,335084330,41751,87.54,8220,8220,7870,10750,5790,8270,8025.78,7.89,0,-9444,8636,8452,8256,8072,7876,8355,7975,77,2480,500,5950,10,1,15474430,1232,11.65,0.92,12,0.27,683.00,8692.00,12900,20240626,-38.29,7100,20240419,12.11,12900,-38.29,20240626,7100,12.11,20240419,12900,-38.29,20240626,7100,12.11,20240419,1.36,N,051160,500,77 억,,1221031,N,N,0,N,00,N
20241209,140515,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8000,-270,5,-3.26,294133000,36625,76.79,8220,8220,7870,10750,5790,8270,8030.94,7.89,0,-9114,8636,8452,8256,8072,7876,8355,7975,77,2480,500,5950,10,1,15474430,1238,11.71,0.92,12,0.24,683.00,8692.00,12900,20240626,-37.98,7100,20240419,12.68,12900,-37.98,20240626,7100,12.68,20240419,12900,-37.98,20240626,7100,12.68,20240419,1.36,N,051160,500,77 억,,1221031,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 160515 57 100.00 KOSDAQ N N N N N 8310 350 2 4.40 276897290 34027 73.29 7900 8400 7600 10340 5580 7960 8137.58 7.82 0 7454 8366 8162 8016 7812 7666 8090 7740 77 2380 500 5730 10 1 15474430 1286 12.17 0.96 12 0.22 683.00 8692.00 12900 20240626 -35.58 7100 20240419 17.04 12900 -35.58 20240626 7100 17.04 20240419 12900 -35.58 20240626 7100 17.04 20240419 1.36 N 051160 500 77 억 1210160 N N 0 N 00 N
3 20241210 150517 57 100.00 KOSDAQ N N N N N 8340 380 2 4.77 254650230 31343 67.51 7900 8400 7600 10340 5580 7960 8124.63 7.82 0 7340 8366 8162 8016 7812 7666 8090 7740 77 2380 500 5730 10 1 15474430 1291 12.21 0.96 12 0.20 683.00 8692.00 12900 20240626 -35.35 7100 20240419 17.46 12900 -35.35 20240626 7100 17.46 20240419 12900 -35.35 20240626 7100 17.46 20240419 1.36 N 051160 500 77 억 1210160 N N 0 N 00 N
4 20241210 140516 57 100.00 KOSDAQ N N N N N 8260 300 2 3.77 217614280 26857 57.85 7900 8400 7600 10340 5580 7960 8102.70 7.82 0 4994 8366 8162 8016 7812 7666 8090 7740 77 2380 500 5730 10 1 15474430 1278 12.09 0.95 12 0.17 683.00 8692.00 12900 20240626 -35.97 7100 20240419 16.34 12900 -35.97 20240626 7100 16.34 20240419 12900 -35.97 20240626 7100 16.34 20240419 1.36 N 051160 500 77 억 1210160 N N 0 N 00 N
5 20241210 130515 57 100.00 KOSDAQ N N N N N 8170 210 2 2.64 202280050 24986 53.82 7900 8400 7600 10340 5580 7960 8095.74 7.82 0 5045 8366 8162 8016 7812 7666 8090 7740 77 2380 500 5730 10 1 15474430 1264 11.96 0.94 12 0.16 683.00 8692.00 12900 20240626 -36.67 7100 20240419 15.07 12900 -36.67 20240626 7100 15.07 20240419 12900 -36.67 20240626 7100 15.07 20240419 1.36 N 051160 500 77 억 1210160 N N 0 N 00 N
6 20241210 120516 57 100.00 KOSDAQ N N N N N 8250 290 2 3.64 186316340 23038 49.62 7900 8400 7600 10340 5580 7960 8087.35 7.82 0 4458 8366 8162 8016 7812 7666 8090 7740 77 2380 500 5730 10 1 15474430 1277 12.08 0.95 12 0.15 683.00 8692.00 12900 20240626 -36.05 7100 20240419 16.20 12900 -36.05 20240626 7100 16.20 20240419 12900 -36.05 20240626 7100 16.20 20240419 1.36 N 051160 500 77 억 1210160 N N 0 N 00 N
7 20241210 110514 57 100.00 KOSDAQ N N N N N 8250 290 2 3.64 135086160 16878 36.36 7900 8280 7600 10340 5580 7960 8003.68 7.82 0 4427 8366 8162 8016 7812 7666 8090 7740 77 2380 500 5730 10 1 15474430 1277 12.08 0.95 12 0.11 683.00 8692.00 12900 20240626 -36.05 7100 20240419 16.20 12900 -36.05 20240626 7100 16.20 20240419 12900 -36.05 20240626 7100 16.20 20240419 1.36 N 051160 500 77 억 1210160 N N 0 N 00 N
8 20241210 100515 57 100.00 KOSDAQ N N N N N 8200 240 2 3.02 109887040 13816 29.76 7900 8240 7600 10340 5580 7960 7953.61 7.82 0 3761 8366 8162 8016 7812 7666 8090 7740 77 2380 500 5730 10 1 15474430 1269 12.01 0.94 12 0.09 683.00 8692.00 12900 20240626 -36.43 7100 20240419 15.49 12900 -36.43 20240626 7100 15.49 20240419 12900 -36.43 20240626 7100 15.49 20240419 1.36 N 051160 500 77 억 1210160 N N 0 N 00 N
9 20241210 090518 57 100.00 KOSDAQ N N N N N 8040 80 2 1.01 62223990 7933 17.09 7900 8080 7600 10340 5580 7960 7843.69 7.82 0 1278 8366 8162 8016 7812 7666 8090 7740 77 2380 500 5730 10 1 15474430 1244 11.77 0.92 12 0.05 683.00 8692.00 12900 20240626 -37.67 7100 20240419 13.24 12900 -37.67 20240626 7100 13.24 20240419 12900 -37.67 20240626 7100 13.24 20240419 1.36 N 051160 500 77 억 1210160 N N 0 N 00 N
10 20241209 160513 57 100.00 KOSDAQ N N N N N 7960 -310 5 -3.75 366302310 45674 95.76 8220 8220 7870 10750 5790 8270 8020.17 7.89 0 -11048 8636 8452 8256 8072 7876 8355 7975 77 2480 500 5950 10 1 15474430 1232 11.65 0.92 12 0.30 683.00 8692.00 12900 20240626 -38.29 7100 20240419 12.11 12900 -38.29 20240626 7100 12.11 20240419 12900 -38.29 20240626 7100 12.11 20240419 1.36 N 051160 500 77 억 1221031 N N 0 N 00 N
11 20241209 150516 57 100.00 KOSDAQ N N N N N 7960 -310 5 -3.75 335084330 41751 87.54 8220 8220 7870 10750 5790 8270 8025.78 7.89 0 -9444 8636 8452 8256 8072 7876 8355 7975 77 2480 500 5950 10 1 15474430 1232 11.65 0.92 12 0.27 683.00 8692.00 12900 20240626 -38.29 7100 20240419 12.11 12900 -38.29 20240626 7100 12.11 20240419 12900 -38.29 20240626 7100 12.11 20240419 1.36 N 051160 500 77 억 1221031 N N 0 N 00 N
12 20241209 140515 57 100.00 KOSDAQ N N N N N 8000 -270 5 -3.26 294133000 36625 76.79 8220 8220 7870 10750 5790 8270 8030.94 7.89 0 -9114 8636 8452 8256 8072 7876 8355 7975 77 2480 500 5950 10 1 15474430 1238 11.71 0.92 12 0.24 683.00 8692.00 12900 20240626 -37.98 7100 20240419 12.68 12900 -37.98 20240626 7100 12.68 20240419 12900 -37.98 20240626 7100 12.68 20240419 1.36 N 051160 500 77 억 1221031 N N 0 N 00 N