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
051380/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,,유통,N,N,N,N, ,N,2365,210,2,9.74,163400110,71823,38.75,2190,2365,2165,2800,1510,2155,2275.02,0.61,0,37422,2535,2345,2250,2060,1965,2297,2012,77,645,500,1330,5,1,15340072,363,47.30,0.84,12,0.47,50.00,2806.00,5200,20231220,-54.52,2130,20240909,11.03,4570,-48.25,20240109,2130,11.03,20240909,8900,-73.43,20231213,2130,11.03,20240909,1.99,N,051380,500,76 억,,93079,N,N,0,N,00,N
20241210,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2315,160,2,7.42,151547755,66772,36.02,2190,2330,2165,2800,1510,2155,2269.63,0.61,0,37279,2535,2345,2250,2060,1965,2297,2012,77,645,500,1330,5,1,15340072,355,46.30,0.83,12,0.44,50.00,2806.00,5200,20231220,-55.48,2130,20240909,8.69,4570,-49.34,20240109,2130,8.69,20240909,8900,-73.99,20231213,2130,8.69,20240909,1.99,N,051380,500,76 억,,93079,N,N,0,N,00,N
20241210,140517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2295,140,2,6.50,134430635,59316,32.00,2190,2330,2165,2800,1510,2155,2266.35,0.61,0,34235,2535,2345,2250,2060,1965,2297,2012,77,645,500,1330,5,1,15340072,352,45.90,0.82,12,0.39,50.00,2806.00,5200,20231220,-55.87,2130,20240909,7.75,4570,-49.78,20240109,2130,7.75,20240909,8900,-74.21,20231213,2130,7.75,20240909,1.99,N,051380,500,76 억,,93079,N,N,0,N,00,N
20241210,130516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,150,2,6.96,125256060,55295,29.83,2190,2330,2165,2800,1510,2155,2265.23,0.61,0,31161,2535,2345,2250,2060,1965,2297,2012,77,645,500,1330,5,1,15340072,354,46.10,0.82,12,0.36,50.00,2806.00,5200,20231220,-55.67,2130,20240909,8.22,4570,-49.56,20240109,2130,8.22,20240909,8900,-74.10,20231213,2130,8.22,20240909,1.99,N,051380,500,76 억,,93079,N,N,0,N,00,N
20241210,120516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2280,125,2,5.80,113325560,50084,27.02,2190,2330,2165,2800,1510,2155,2262.71,0.61,0,29575,2535,2345,2250,2060,1965,2297,2012,77,645,500,1330,5,1,15340072,350,45.60,0.81,12,0.33,50.00,2806.00,5200,20231220,-56.15,2130,20240909,7.04,4570,-50.11,20240109,2130,7.04,20240909,8900,-74.38,20231213,2130,7.04,20240909,1.99,N,051380,500,76 억,,93079,N,N,0,N,00,N
20241210,110515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2270,115,2,5.34,63140925,28113,15.17,2190,2330,2165,2800,1510,2155,2245.97,0.61,0,12799,2535,2345,2250,2060,1965,2297,2012,77,645,500,1330,5,1,15340072,348,45.40,0.81,12,0.18,50.00,2806.00,5200,20231220,-56.35,2130,20240909,6.57,4570,-50.33,20240109,2130,6.57,20240909,8900,-74.49,20231213,2130,6.57,20240909,1.99,N,051380,500,76 억,,93079,N,N,0,N,00,N
20241210,100516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2275,120,2,5.57,49076835,21934,11.83,2190,2330,2165,2800,1510,2155,2237.48,0.61,0,10451,2535,2345,2250,2060,1965,2297,2012,77,645,500,1330,5,1,15340072,349,45.50,0.81,12,0.14,50.00,2806.00,5200,20231220,-56.25,2130,20240909,6.81,4570,-50.22,20240109,2130,6.81,20240909,8900,-74.44,20231213,2130,6.81,20240909,1.99,N,051380,500,76 억,,93079,N,N,0,N,00,N
20241210,090519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,95,2,4.41,14330880,6444,3.48,2190,2330,2165,2800,1510,2155,2223.91,0.61,0,84,2535,2345,2250,2060,1965,2297,2012,77,645,500,1330,5,1,15340072,345,45.00,0.80,12,0.04,50.00,2806.00,5200,20231220,-56.73,2130,20240909,5.63,4570,-50.77,20240109,2130,5.63,20240909,8900,-74.72,20231213,2130,5.63,20240909,1.99,N,051380,500,76 억,,93079,N,N,0,N,00,N
20241209,160514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,-285,5,-11.68,414505215,185122,182.46,2360,2440,2155,3170,1710,2440,2239.15,0.71,0,-16359,2620,2530,2420,2330,2220,2575,2375,77,730,500,1510,5,1,15340072,331,43.10,0.77,12,1.21,50.00,2806.00,5200,20231220,-58.56,2130,20240909,1.17,4570,-52.84,20240109,2130,1.17,20240909,8900,-75.79,20231213,2130,1.17,20240909,1.99,N,051380,500,76 억,,109376,N,N,0,N,00,N
20241209,150517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,-260,5,-10.66,390685490,174149,171.65,2360,2440,2170,3170,1710,2440,2243.40,0.71,0,-14229,2620,2530,2420,2330,2220,2575,2375,77,730,500,1510,5,1,15340072,334,43.60,0.78,12,1.14,50.00,2806.00,5200,20231220,-58.08,2130,20240909,2.35,4570,-52.30,20240109,2130,2.35,20240909,8900,-75.51,20231213,2130,2.35,20240909,1.99,N,051380,500,76 억,,109376,N,N,0,N,00,N
20241209,140516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,-190,5,-7.79,323982405,143702,141.64,2360,2440,2195,3170,1710,2440,2254.54,0.71,0,-11290,2620,2530,2420,2330,2220,2575,2375,77,730,500,1510,5,1,15340072,345,45.00,0.80,12,0.94,50.00,2806.00,5200,20231220,-56.73,2130,20240909,5.63,4570,-50.77,20240109,2130,5.63,20240909,8900,-74.72,20231213,2130,5.63,20240909,1.99,N,051380,500,76 억,,109376,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 유통 N N N N N 2365 210 2 9.74 163400110 71823 38.75 2190 2365 2165 2800 1510 2155 2275.02 0.61 0 37422 2535 2345 2250 2060 1965 2297 2012 77 645 500 1330 5 1 15340072 363 47.30 0.84 12 0.47 50.00 2806.00 5200 20231220 -54.52 2130 20240909 11.03 4570 -48.25 20240109 2130 11.03 20240909 8900 -73.43 20231213 2130 11.03 20240909 1.99 N 051380 500 76 억 93079 N N 0 N 00 N
3 20241210 150517 57 100.00 KOSDAQ 유통 N N N N N 2315 160 2 7.42 151547755 66772 36.02 2190 2330 2165 2800 1510 2155 2269.63 0.61 0 37279 2535 2345 2250 2060 1965 2297 2012 77 645 500 1330 5 1 15340072 355 46.30 0.83 12 0.44 50.00 2806.00 5200 20231220 -55.48 2130 20240909 8.69 4570 -49.34 20240109 2130 8.69 20240909 8900 -73.99 20231213 2130 8.69 20240909 1.99 N 051380 500 76 억 93079 N N 0 N 00 N
4 20241210 140517 57 100.00 KOSDAQ 유통 N N N N N 2295 140 2 6.50 134430635 59316 32.00 2190 2330 2165 2800 1510 2155 2266.35 0.61 0 34235 2535 2345 2250 2060 1965 2297 2012 77 645 500 1330 5 1 15340072 352 45.90 0.82 12 0.39 50.00 2806.00 5200 20231220 -55.87 2130 20240909 7.75 4570 -49.78 20240109 2130 7.75 20240909 8900 -74.21 20231213 2130 7.75 20240909 1.99 N 051380 500 76 억 93079 N N 0 N 00 N
5 20241210 130516 57 100.00 KOSDAQ 유통 N N N N N 2305 150 2 6.96 125256060 55295 29.83 2190 2330 2165 2800 1510 2155 2265.23 0.61 0 31161 2535 2345 2250 2060 1965 2297 2012 77 645 500 1330 5 1 15340072 354 46.10 0.82 12 0.36 50.00 2806.00 5200 20231220 -55.67 2130 20240909 8.22 4570 -49.56 20240109 2130 8.22 20240909 8900 -74.10 20231213 2130 8.22 20240909 1.99 N 051380 500 76 억 93079 N N 0 N 00 N
6 20241210 120516 57 100.00 KOSDAQ 유통 N N N N N 2280 125 2 5.80 113325560 50084 27.02 2190 2330 2165 2800 1510 2155 2262.71 0.61 0 29575 2535 2345 2250 2060 1965 2297 2012 77 645 500 1330 5 1 15340072 350 45.60 0.81 12 0.33 50.00 2806.00 5200 20231220 -56.15 2130 20240909 7.04 4570 -50.11 20240109 2130 7.04 20240909 8900 -74.38 20231213 2130 7.04 20240909 1.99 N 051380 500 76 억 93079 N N 0 N 00 N
7 20241210 110515 57 100.00 KOSDAQ 유통 N N N N N 2270 115 2 5.34 63140925 28113 15.17 2190 2330 2165 2800 1510 2155 2245.97 0.61 0 12799 2535 2345 2250 2060 1965 2297 2012 77 645 500 1330 5 1 15340072 348 45.40 0.81 12 0.18 50.00 2806.00 5200 20231220 -56.35 2130 20240909 6.57 4570 -50.33 20240109 2130 6.57 20240909 8900 -74.49 20231213 2130 6.57 20240909 1.99 N 051380 500 76 억 93079 N N 0 N 00 N
8 20241210 100516 57 100.00 KOSDAQ 유통 N N N N N 2275 120 2 5.57 49076835 21934 11.83 2190 2330 2165 2800 1510 2155 2237.48 0.61 0 10451 2535 2345 2250 2060 1965 2297 2012 77 645 500 1330 5 1 15340072 349 45.50 0.81 12 0.14 50.00 2806.00 5200 20231220 -56.25 2130 20240909 6.81 4570 -50.22 20240109 2130 6.81 20240909 8900 -74.44 20231213 2130 6.81 20240909 1.99 N 051380 500 76 억 93079 N N 0 N 00 N
9 20241210 090519 57 100.00 KOSDAQ 유통 N N N N N 2250 95 2 4.41 14330880 6444 3.48 2190 2330 2165 2800 1510 2155 2223.91 0.61 0 84 2535 2345 2250 2060 1965 2297 2012 77 645 500 1330 5 1 15340072 345 45.00 0.80 12 0.04 50.00 2806.00 5200 20231220 -56.73 2130 20240909 5.63 4570 -50.77 20240109 2130 5.63 20240909 8900 -74.72 20231213 2130 5.63 20240909 1.99 N 051380 500 76 억 93079 N N 0 N 00 N
10 20241209 160514 57 100.00 KOSDAQ 유통 N N N N N 2155 -285 5 -11.68 414505215 185122 182.46 2360 2440 2155 3170 1710 2440 2239.15 0.71 0 -16359 2620 2530 2420 2330 2220 2575 2375 77 730 500 1510 5 1 15340072 331 43.10 0.77 12 1.21 50.00 2806.00 5200 20231220 -58.56 2130 20240909 1.17 4570 -52.84 20240109 2130 1.17 20240909 8900 -75.79 20231213 2130 1.17 20240909 1.99 N 051380 500 76 억 109376 N N 0 N 00 N
11 20241209 150517 57 100.00 KOSDAQ 유통 N N N N N 2180 -260 5 -10.66 390685490 174149 171.65 2360 2440 2170 3170 1710 2440 2243.40 0.71 0 -14229 2620 2530 2420 2330 2220 2575 2375 77 730 500 1510 5 1 15340072 334 43.60 0.78 12 1.14 50.00 2806.00 5200 20231220 -58.08 2130 20240909 2.35 4570 -52.30 20240109 2130 2.35 20240909 8900 -75.51 20231213 2130 2.35 20240909 1.99 N 051380 500 76 억 109376 N N 0 N 00 N
12 20241209 140516 57 100.00 KOSDAQ 유통 N N N N N 2250 -190 5 -7.79 323982405 143702 141.64 2360 2440 2195 3170 1710 2440 2254.54 0.71 0 -11290 2620 2530 2420 2330 2220 2575 2375 77 730 500 1510 5 1 15340072 345 45.00 0.80 12 0.94 50.00 2806.00 5200 20231220 -56.73 2130 20240909 5.63 4570 -50.77 20240109 2130 5.63 20240909 8900 -74.72 20231213 2130 5.63 20240909 1.99 N 051380 500 76 억 109376 N N 0 N 00 N