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
014190/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
20241210,160306,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1461,66,2,4.73,1350590930,925870,72.53,1376,1520,1376,1813,977,1395,1458.72,1.33,0,172748,1721,1558,1469,1306,1217,1513,1261,177,418,500,860,1,1,35399906,517,10.44,0.50,12,2.62,140.00,2944.00,3245,20240103,-54.98,1376,20241210,6.18,3245,-54.98,20240103,1376,6.18,20241210,3245,-54.98,20240103,1376,6.18,20241210,2.43,N,014190,500,176 억,,470131,N,N,0,N,00,N
20241210,150306,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1469,74,2,5.30,1314510517,901205,70.60,1376,1520,1376,1813,977,1395,1458.61,1.33,0,161783,1721,1558,1469,1306,1217,1513,1261,177,418,500,860,1,1,35399906,520,10.49,0.50,12,2.55,140.00,2944.00,3245,20240103,-54.73,1376,20241210,6.76,3245,-54.73,20240103,1376,6.76,20241210,3245,-54.73,20240103,1376,6.76,20241210,2.43,N,014190,500,176 억,,470131,N,N,0,N,00,N
20241210,140306,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1466,71,2,5.09,1268388532,869683,68.13,1376,1520,1376,1813,977,1395,1458.45,1.33,0,151138,1721,1558,1469,1306,1217,1513,1261,177,418,500,860,1,1,35399906,519,10.47,0.50,12,2.46,140.00,2944.00,3245,20240103,-54.82,1376,20241210,6.54,3245,-54.82,20240103,1376,6.54,20241210,3245,-54.82,20240103,1376,6.54,20241210,2.43,N,014190,500,176 억,,470131,N,N,0,N,00,N
20241210,130304,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1459,64,2,4.59,1230232173,843555,66.09,1376,1520,1376,1813,977,1395,1458.39,1.33,0,145059,1721,1558,1469,1306,1217,1513,1261,177,418,500,860,1,1,35399906,516,10.42,0.50,12,2.38,140.00,2944.00,3245,20240103,-55.04,1376,20241210,6.03,3245,-55.04,20240103,1376,6.03,20241210,3245,-55.04,20240103,1376,6.03,20241210,2.43,N,014190,500,176 억,,470131,N,N,0,N,00,N
20241210,120305,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1493,98,2,7.03,927173089,639528,50.10,1376,1512,1376,1813,977,1395,1449.78,1.33,0,148987,1721,1558,1469,1306,1217,1513,1261,177,418,500,860,1,1,35399906,529,10.66,0.51,12,1.81,140.00,2944.00,3245,20240103,-53.99,1376,20241210,8.50,3245,-53.99,20240103,1376,8.50,20241210,3245,-53.99,20240103,1376,8.50,20241210,2.43,N,014190,500,176 억,,470131,N,N,0,N,00,N
20241210,110305,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1461,66,2,4.73,568048523,398004,31.18,1376,1466,1376,1813,977,1395,1427.24,1.33,0,103903,1721,1558,1469,1306,1217,1513,1261,177,418,500,860,1,1,35399906,517,10.44,0.50,12,1.12,140.00,2944.00,3245,20240103,-54.98,1376,20241210,6.18,3245,-54.98,20240103,1376,6.18,20241210,3245,-54.98,20240103,1376,6.18,20241210,2.43,N,014190,500,176 억,,470131,N,N,0,N,00,N
20241210,100305,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1444,49,2,3.51,445525157,313710,24.58,1376,1464,1376,1813,977,1395,1420.18,1.33,0,84777,1721,1558,1469,1306,1217,1513,1261,177,418,500,860,1,1,35399906,511,10.31,0.49,12,0.89,140.00,2944.00,3245,20240103,-55.50,1376,20241210,4.94,3245,-55.50,20240103,1376,4.94,20241210,3245,-55.50,20240103,1376,4.94,20241210,2.43,N,014190,500,176 억,,470131,N,N,0,N,00,N
20241210,090307,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1402,7,2,0.50,55587718,40265,3.15,1376,1427,1376,1813,977,1395,1380.55,1.33,0,21275,1721,1558,1469,1306,1217,1513,1261,177,418,500,860,1,1,35399906,496,10.01,0.48,12,0.11,140.00,2944.00,3245,20240103,-56.80,1376,20241210,1.89,3245,-56.80,20240103,1376,1.89,20241210,3245,-56.80,20240103,1376,1.89,20241210,2.43,N,014190,500,176 억,,470131,N,N,0,N,00,N
20241209,160303,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1395,-252,5,-15.30,1894148722,1274053,74.06,1605,1632,1380,2140,1153,1647,1487.01,1.72,0,-140896,1827,1736,1643,1552,1459,1782,1598,177,493,500,1020,1,1,35399906,494,9.96,0.47,12,3.60,140.00,2944.00,3245,20240103,-57.01,1380,20241209,1.09,3245,-57.01,20240103,1380,1.09,20241209,3245,-57.01,20240103,1380,1.09,20241209,2.37,N,014190,500,176 억,,610577,N,N,0,N,00,N
20241209,150306,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1408,-239,5,-14.51,1756824799,1175616,68.34,1605,1632,1404,2140,1153,1647,1494.39,1.72,0,-127041,1827,1736,1643,1552,1459,1782,1598,177,493,500,1020,1,1,35399906,498,10.06,0.48,12,3.32,140.00,2944.00,3245,20240103,-56.61,1404,20241209,0.28,3245,-56.61,20240103,1404,0.28,20241209,3245,-56.61,20240103,1404,0.28,20241209,2.37,N,014190,500,176 억,,610577,N,N,0,N,00,N
20241209,140305,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1429,-218,5,-13.24,1599014199,1063914,61.85,1605,1632,1412,2140,1153,1647,1502.95,1.72,0,-110654,1827,1736,1643,1552,1459,1782,1598,177,493,500,1020,1,1,35399906,506,10.21,0.49,12,3.01,140.00,2944.00,3245,20240103,-55.96,1412,20241209,1.20,3245,-55.96,20240103,1412,1.20,20241209,3245,-55.96,20240103,1412,1.20,20241209,2.37,N,014190,500,176 억,,610577,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 160306 57 100.00 KOSDAQ 신저가 유통 N N N N N 1461 66 2 4.73 1350590930 925870 72.53 1376 1520 1376 1813 977 1395 1458.72 1.33 0 172748 1721 1558 1469 1306 1217 1513 1261 177 418 500 860 1 1 35399906 517 10.44 0.50 12 2.62 140.00 2944.00 3245 20240103 -54.98 1376 20241210 6.18 3245 -54.98 20240103 1376 6.18 20241210 3245 -54.98 20240103 1376 6.18 20241210 2.43 N 014190 500 176 억 470131 N N 0 N 00 N
3 20241210 150306 57 100.00 KOSDAQ 신저가 유통 N N N N N 1469 74 2 5.30 1314510517 901205 70.60 1376 1520 1376 1813 977 1395 1458.61 1.33 0 161783 1721 1558 1469 1306 1217 1513 1261 177 418 500 860 1 1 35399906 520 10.49 0.50 12 2.55 140.00 2944.00 3245 20240103 -54.73 1376 20241210 6.76 3245 -54.73 20240103 1376 6.76 20241210 3245 -54.73 20240103 1376 6.76 20241210 2.43 N 014190 500 176 억 470131 N N 0 N 00 N
4 20241210 140306 57 100.00 KOSDAQ 신저가 유통 N N N N N 1466 71 2 5.09 1268388532 869683 68.13 1376 1520 1376 1813 977 1395 1458.45 1.33 0 151138 1721 1558 1469 1306 1217 1513 1261 177 418 500 860 1 1 35399906 519 10.47 0.50 12 2.46 140.00 2944.00 3245 20240103 -54.82 1376 20241210 6.54 3245 -54.82 20240103 1376 6.54 20241210 3245 -54.82 20240103 1376 6.54 20241210 2.43 N 014190 500 176 억 470131 N N 0 N 00 N
5 20241210 130304 57 100.00 KOSDAQ 신저가 유통 N N N N N 1459 64 2 4.59 1230232173 843555 66.09 1376 1520 1376 1813 977 1395 1458.39 1.33 0 145059 1721 1558 1469 1306 1217 1513 1261 177 418 500 860 1 1 35399906 516 10.42 0.50 12 2.38 140.00 2944.00 3245 20240103 -55.04 1376 20241210 6.03 3245 -55.04 20240103 1376 6.03 20241210 3245 -55.04 20240103 1376 6.03 20241210 2.43 N 014190 500 176 억 470131 N N 0 N 00 N
6 20241210 120305 57 100.00 KOSDAQ 신저가 유통 N N N N N 1493 98 2 7.03 927173089 639528 50.10 1376 1512 1376 1813 977 1395 1449.78 1.33 0 148987 1721 1558 1469 1306 1217 1513 1261 177 418 500 860 1 1 35399906 529 10.66 0.51 12 1.81 140.00 2944.00 3245 20240103 -53.99 1376 20241210 8.50 3245 -53.99 20240103 1376 8.50 20241210 3245 -53.99 20240103 1376 8.50 20241210 2.43 N 014190 500 176 억 470131 N N 0 N 00 N
7 20241210 110305 57 100.00 KOSDAQ 신저가 유통 N N N N N 1461 66 2 4.73 568048523 398004 31.18 1376 1466 1376 1813 977 1395 1427.24 1.33 0 103903 1721 1558 1469 1306 1217 1513 1261 177 418 500 860 1 1 35399906 517 10.44 0.50 12 1.12 140.00 2944.00 3245 20240103 -54.98 1376 20241210 6.18 3245 -54.98 20240103 1376 6.18 20241210 3245 -54.98 20240103 1376 6.18 20241210 2.43 N 014190 500 176 억 470131 N N 0 N 00 N
8 20241210 100305 57 100.00 KOSDAQ 신저가 유통 N N N N N 1444 49 2 3.51 445525157 313710 24.58 1376 1464 1376 1813 977 1395 1420.18 1.33 0 84777 1721 1558 1469 1306 1217 1513 1261 177 418 500 860 1 1 35399906 511 10.31 0.49 12 0.89 140.00 2944.00 3245 20240103 -55.50 1376 20241210 4.94 3245 -55.50 20240103 1376 4.94 20241210 3245 -55.50 20240103 1376 4.94 20241210 2.43 N 014190 500 176 억 470131 N N 0 N 00 N
9 20241210 090307 57 100.00 KOSDAQ 신저가 유통 N N N N N 1402 7 2 0.50 55587718 40265 3.15 1376 1427 1376 1813 977 1395 1380.55 1.33 0 21275 1721 1558 1469 1306 1217 1513 1261 177 418 500 860 1 1 35399906 496 10.01 0.48 12 0.11 140.00 2944.00 3245 20240103 -56.80 1376 20241210 1.89 3245 -56.80 20240103 1376 1.89 20241210 3245 -56.80 20240103 1376 1.89 20241210 2.43 N 014190 500 176 억 470131 N N 0 N 00 N
10 20241209 160303 57 100.00 KOSDAQ 신저가 유통 N N N N N 1395 -252 5 -15.30 1894148722 1274053 74.06 1605 1632 1380 2140 1153 1647 1487.01 1.72 0 -140896 1827 1736 1643 1552 1459 1782 1598 177 493 500 1020 1 1 35399906 494 9.96 0.47 12 3.60 140.00 2944.00 3245 20240103 -57.01 1380 20241209 1.09 3245 -57.01 20240103 1380 1.09 20241209 3245 -57.01 20240103 1380 1.09 20241209 2.37 N 014190 500 176 억 610577 N N 0 N 00 N
11 20241209 150306 57 100.00 KOSDAQ 신저가 유통 N N N N N 1408 -239 5 -14.51 1756824799 1175616 68.34 1605 1632 1404 2140 1153 1647 1494.39 1.72 0 -127041 1827 1736 1643 1552 1459 1782 1598 177 493 500 1020 1 1 35399906 498 10.06 0.48 12 3.32 140.00 2944.00 3245 20240103 -56.61 1404 20241209 0.28 3245 -56.61 20240103 1404 0.28 20241209 3245 -56.61 20240103 1404 0.28 20241209 2.37 N 014190 500 176 억 610577 N N 0 N 00 N
12 20241209 140305 57 100.00 KOSDAQ 신저가 유통 N N N N N 1429 -218 5 -13.24 1599014199 1063914 61.85 1605 1632 1412 2140 1153 1647 1502.95 1.72 0 -110654 1827 1736 1643 1552 1459 1782 1598 177 493 500 1020 1 1 35399906 506 10.21 0.49 12 3.01 140.00 2944.00 3245 20240103 -55.96 1412 20241209 1.20 3245 -55.96 20240103 1412 1.20 20241209 3245 -55.96 20240103 1412 1.20 20241209 2.37 N 014190 500 176 억 610577 N N 0 N 00 N