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
012700/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
20241210,160300,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3930,60,2,1.55,234840850,59903,77.06,3815,3995,3815,5030,2710,3870,3920.35,6.46,0,5131,4176,4022,3946,3792,3716,3985,3755,138,1160,500,2780,5,1,26446135,1039,11.59,0.24,12,0.23,339.00,16069.00,6930,20240205,-43.29,3815,20241210,3.01,6930,-43.29,20240205,3815,3.01,20241210,6930,-43.29,20240205,3815,3.01,20241210,0.68,N,012700,500,137 억,,1708949,N,N,0,N,00,N
20241210,150300,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3925,55,2,1.42,209212000,53371,68.66,3815,3995,3815,5030,2710,3870,3919.96,6.46,0,3894,4176,4022,3946,3792,3716,3985,3755,138,1160,500,2780,5,1,26446135,1038,11.58,0.24,12,0.20,339.00,16069.00,6930,20240205,-43.36,3815,20241210,2.88,6930,-43.36,20240205,3815,2.88,20241210,6930,-43.36,20240205,3815,2.88,20241210,0.68,N,012700,500,137 억,,1708949,N,N,0,N,00,N
20241210,140300,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3930,60,2,1.55,178755720,45599,58.66,3815,3995,3815,5030,2710,3870,3920.17,6.46,0,2422,4176,4022,3946,3792,3716,3985,3755,138,1160,500,2780,5,1,26446135,1039,11.59,0.24,12,0.17,339.00,16069.00,6930,20240205,-43.29,3815,20241210,3.01,6930,-43.29,20240205,3815,3.01,20241210,6930,-43.29,20240205,3815,3.01,20241210,0.68,N,012700,500,137 억,,1708949,N,N,0,N,00,N
20241210,130258,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3905,35,2,0.90,155164995,39579,50.91,3815,3995,3815,5030,2710,3870,3920.39,6.46,0,1908,4176,4022,3946,3792,3716,3985,3755,138,1160,500,2780,5,1,26446135,1033,11.52,0.24,12,0.15,339.00,16069.00,6930,20240205,-43.65,3815,20241210,2.36,6930,-43.65,20240205,3815,2.36,20241210,6930,-43.65,20240205,3815,2.36,20241210,0.68,N,012700,500,137 억,,1708949,N,N,0,N,00,N
20241210,120259,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3920,50,2,1.29,126222815,32182,41.40,3815,3995,3815,5030,2710,3870,3922.16,6.46,0,1673,4176,4022,3946,3792,3716,3985,3755,138,1160,500,2780,5,1,26446135,1037,11.56,0.24,12,0.12,339.00,16069.00,6930,20240205,-43.43,3815,20241210,2.75,6930,-43.43,20240205,3815,2.75,20241210,6930,-43.43,20240205,3815,2.75,20241210,0.68,N,012700,500,137 억,,1708949,N,N,0,N,00,N
20241210,110259,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3915,45,2,1.16,90211455,23022,29.62,3815,3995,3815,5030,2710,3870,3918.49,6.46,0,891,4176,4022,3946,3792,3716,3985,3755,138,1160,500,2780,5,1,26446135,1035,11.55,0.24,12,0.09,339.00,16069.00,6930,20240205,-43.51,3815,20241210,2.62,6930,-43.51,20240205,3815,2.62,20241210,6930,-43.51,20240205,3815,2.62,20241210,0.68,N,012700,500,137 억,,1708949,N,N,0,N,00,N
20241210,100259,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3935,65,2,1.68,60771760,15510,19.95,3815,3995,3815,5030,2710,3870,3918.23,6.46,0,557,4176,4022,3946,3792,3716,3985,3755,138,1160,500,2780,5,1,26446135,1041,11.61,0.24,12,0.06,339.00,16069.00,6930,20240205,-43.22,3815,20241210,3.15,6930,-43.22,20240205,3815,3.15,20241210,6930,-43.22,20240205,3815,3.15,20241210,0.68,N,012700,500,137 억,,1708949,N,N,0,N,00,N
20241210,090301,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3895,25,2,0.65,12569145,3276,4.21,3815,3895,3815,5030,2710,3870,3836.74,6.46,0,15,4176,4022,3946,3792,3716,3985,3755,138,1160,500,2780,5,1,26446135,1030,11.49,0.24,12,0.01,339.00,16069.00,6930,20240205,-43.80,3815,20241210,2.10,6930,-43.80,20240205,3815,2.10,20241210,6930,-43.80,20240205,3815,2.10,20241210,0.68,N,012700,500,137 억,,1708949,N,N,0,N,00,N
20241209,160257,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3870,-230,5,-5.61,306968840,77553,220.28,4100,4100,3870,5330,2870,4100,3958.41,6.46,0,-316,4240,4170,4130,4060,4020,4150,4040,138,1230,500,2950,5,1,26446135,1023,11.42,0.24,12,0.29,339.00,16069.00,6930,20240205,-44.16,3870,20241209,0.00,6930,-44.16,20240205,3870,0.00,20241209,6930,-44.16,20240205,3870,0.00,20241209,0.69,N,012700,500,137 억,,1709268,N,N,0,N,00,N
20241209,150300,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3920,-180,5,-4.39,239102815,60119,170.76,4100,4100,3915,5330,2870,4100,3977.16,6.46,0,-939,4240,4170,4130,4060,4020,4150,4040,138,1230,500,2950,5,1,26446135,1037,11.56,0.24,12,0.23,339.00,16069.00,6930,20240205,-43.43,3915,20241209,0.13,6930,-43.43,20240205,3915,0.13,20241209,6930,-43.43,20240205,3915,0.13,20241209,0.69,N,012700,500,137 억,,1709268,N,N,0,N,00,N
20241209,140259,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3940,-160,5,-3.90,209815380,52660,149.57,4100,4100,3935,5330,2870,4100,3984.34,6.46,0,-892,4240,4170,4130,4060,4020,4150,4040,138,1230,500,2950,5,1,26446135,1042,11.62,0.25,12,0.20,339.00,16069.00,6930,20240205,-43.15,3935,20241209,0.13,6930,-43.15,20240205,3935,0.13,20241209,6930,-43.15,20240205,3935,0.13,20241209,0.69,N,012700,500,137 억,,1709268,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 160300 57 100.00 KOSDAQ 신저가 유통 N N N N N 3930 60 2 1.55 234840850 59903 77.06 3815 3995 3815 5030 2710 3870 3920.35 6.46 0 5131 4176 4022 3946 3792 3716 3985 3755 138 1160 500 2780 5 1 26446135 1039 11.59 0.24 12 0.23 339.00 16069.00 6930 20240205 -43.29 3815 20241210 3.01 6930 -43.29 20240205 3815 3.01 20241210 6930 -43.29 20240205 3815 3.01 20241210 0.68 N 012700 500 137 억 1708949 N N 0 N 00 N
3 20241210 150300 57 100.00 KOSDAQ 신저가 유통 N N N N N 3925 55 2 1.42 209212000 53371 68.66 3815 3995 3815 5030 2710 3870 3919.96 6.46 0 3894 4176 4022 3946 3792 3716 3985 3755 138 1160 500 2780 5 1 26446135 1038 11.58 0.24 12 0.20 339.00 16069.00 6930 20240205 -43.36 3815 20241210 2.88 6930 -43.36 20240205 3815 2.88 20241210 6930 -43.36 20240205 3815 2.88 20241210 0.68 N 012700 500 137 억 1708949 N N 0 N 00 N
4 20241210 140300 57 100.00 KOSDAQ 신저가 유통 N N N N N 3930 60 2 1.55 178755720 45599 58.66 3815 3995 3815 5030 2710 3870 3920.17 6.46 0 2422 4176 4022 3946 3792 3716 3985 3755 138 1160 500 2780 5 1 26446135 1039 11.59 0.24 12 0.17 339.00 16069.00 6930 20240205 -43.29 3815 20241210 3.01 6930 -43.29 20240205 3815 3.01 20241210 6930 -43.29 20240205 3815 3.01 20241210 0.68 N 012700 500 137 억 1708949 N N 0 N 00 N
5 20241210 130258 57 100.00 KOSDAQ 신저가 유통 N N N N N 3905 35 2 0.90 155164995 39579 50.91 3815 3995 3815 5030 2710 3870 3920.39 6.46 0 1908 4176 4022 3946 3792 3716 3985 3755 138 1160 500 2780 5 1 26446135 1033 11.52 0.24 12 0.15 339.00 16069.00 6930 20240205 -43.65 3815 20241210 2.36 6930 -43.65 20240205 3815 2.36 20241210 6930 -43.65 20240205 3815 2.36 20241210 0.68 N 012700 500 137 억 1708949 N N 0 N 00 N
6 20241210 120259 57 100.00 KOSDAQ 신저가 유통 N N N N N 3920 50 2 1.29 126222815 32182 41.40 3815 3995 3815 5030 2710 3870 3922.16 6.46 0 1673 4176 4022 3946 3792 3716 3985 3755 138 1160 500 2780 5 1 26446135 1037 11.56 0.24 12 0.12 339.00 16069.00 6930 20240205 -43.43 3815 20241210 2.75 6930 -43.43 20240205 3815 2.75 20241210 6930 -43.43 20240205 3815 2.75 20241210 0.68 N 012700 500 137 억 1708949 N N 0 N 00 N
7 20241210 110259 57 100.00 KOSDAQ 신저가 유통 N N N N N 3915 45 2 1.16 90211455 23022 29.62 3815 3995 3815 5030 2710 3870 3918.49 6.46 0 891 4176 4022 3946 3792 3716 3985 3755 138 1160 500 2780 5 1 26446135 1035 11.55 0.24 12 0.09 339.00 16069.00 6930 20240205 -43.51 3815 20241210 2.62 6930 -43.51 20240205 3815 2.62 20241210 6930 -43.51 20240205 3815 2.62 20241210 0.68 N 012700 500 137 억 1708949 N N 0 N 00 N
8 20241210 100259 57 100.00 KOSDAQ 신저가 유통 N N N N N 3935 65 2 1.68 60771760 15510 19.95 3815 3995 3815 5030 2710 3870 3918.23 6.46 0 557 4176 4022 3946 3792 3716 3985 3755 138 1160 500 2780 5 1 26446135 1041 11.61 0.24 12 0.06 339.00 16069.00 6930 20240205 -43.22 3815 20241210 3.15 6930 -43.22 20240205 3815 3.15 20241210 6930 -43.22 20240205 3815 3.15 20241210 0.68 N 012700 500 137 억 1708949 N N 0 N 00 N
9 20241210 090301 57 100.00 KOSDAQ 신저가 유통 N N N N N 3895 25 2 0.65 12569145 3276 4.21 3815 3895 3815 5030 2710 3870 3836.74 6.46 0 15 4176 4022 3946 3792 3716 3985 3755 138 1160 500 2780 5 1 26446135 1030 11.49 0.24 12 0.01 339.00 16069.00 6930 20240205 -43.80 3815 20241210 2.10 6930 -43.80 20240205 3815 2.10 20241210 6930 -43.80 20240205 3815 2.10 20241210 0.68 N 012700 500 137 억 1708949 N N 0 N 00 N
10 20241209 160257 57 100.00 KOSDAQ 신저가 유통 N N N N N 3870 -230 5 -5.61 306968840 77553 220.28 4100 4100 3870 5330 2870 4100 3958.41 6.46 0 -316 4240 4170 4130 4060 4020 4150 4040 138 1230 500 2950 5 1 26446135 1023 11.42 0.24 12 0.29 339.00 16069.00 6930 20240205 -44.16 3870 20241209 0.00 6930 -44.16 20240205 3870 0.00 20241209 6930 -44.16 20240205 3870 0.00 20241209 0.69 N 012700 500 137 억 1709268 N N 0 N 00 N
11 20241209 150300 57 100.00 KOSDAQ 신저가 유통 N N N N N 3920 -180 5 -4.39 239102815 60119 170.76 4100 4100 3915 5330 2870 4100 3977.16 6.46 0 -939 4240 4170 4130 4060 4020 4150 4040 138 1230 500 2950 5 1 26446135 1037 11.56 0.24 12 0.23 339.00 16069.00 6930 20240205 -43.43 3915 20241209 0.13 6930 -43.43 20240205 3915 0.13 20241209 6930 -43.43 20240205 3915 0.13 20241209 0.69 N 012700 500 137 억 1709268 N N 0 N 00 N
12 20241209 140259 57 100.00 KOSDAQ 신저가 유통 N N N N N 3940 -160 5 -3.90 209815380 52660 149.57 4100 4100 3935 5330 2870 4100 3984.34 6.46 0 -892 4240 4170 4130 4060 4020 4150 4040 138 1230 500 2950 5 1 26446135 1042 11.62 0.25 12 0.20 339.00 16069.00 6930 20240205 -43.15 3935 20241209 0.13 6930 -43.15 20240205 3935 0.13 20241209 6930 -43.15 20240205 3935 0.13 20241209 0.69 N 012700 500 137 억 1709268 N N 0 N 00 N