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
072770/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
20241210,160620,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1305,33,2,2.59,766647411,600233,115.16,1239,1330,1228,1653,891,1272,1277.25,0.45,0,136489,1642,1456,1363,1177,1084,1410,1131,351,381,500,860,1,1,70238244,917,-9.60,1.28,12,0.85,-136.00,1018.00,3235,20240401,-59.66,1228,20241210,6.27,3235,-59.66,20240401,1228,6.27,20241210,3235,-59.66,20240401,1228,6.27,20241210,2.55,N,072770,500,351 억,,317638,N,N,0,N,01,N
20241210,150622,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1313,41,2,3.22,661657467,519555,99.68,1239,1330,1228,1653,891,1272,1273.51,0.45,0,103766,1642,1456,1363,1177,1084,1410,1131,351,381,500,860,1,1,70238244,922,-9.65,1.29,12,0.74,-136.00,1018.00,3235,20240401,-59.41,1228,20241210,6.92,3235,-59.41,20240401,1228,6.92,20241210,3235,-59.41,20240401,1228,6.92,20241210,2.55,N,072770,500,351 억,,317638,N,N,0,N,01,N
20241210,140622,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1310,38,2,2.99,591646516,465747,89.36,1239,1330,1228,1653,891,1272,1270.32,0.45,0,91130,1642,1456,1363,1177,1084,1410,1131,351,381,500,860,1,1,70238244,920,-9.63,1.29,12,0.66,-136.00,1018.00,3235,20240401,-59.51,1228,20241210,6.68,3235,-59.51,20240401,1228,6.68,20241210,3235,-59.51,20240401,1228,6.68,20241210,2.55,N,072770,500,351 억,,317638,N,N,0,N,01,N
20241210,130620,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1249,-23,5,-1.81,522262685,411289,78.91,1239,1330,1228,1653,891,1272,1269.82,0.45,0,69493,1642,1456,1363,1177,1084,1410,1131,351,381,500,860,1,1,70238244,877,-9.18,1.23,12,0.59,-136.00,1018.00,3235,20240401,-61.39,1228,20241210,1.71,3235,-61.39,20240401,1228,1.71,20241210,3235,-61.39,20240401,1228,1.71,20241210,2.55,N,072770,500,351 억,,317638,N,N,0,N,01,N
20241210,120621,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1272,0,3,0.00,463769629,364321,69.90,1239,1330,1228,1653,891,1272,1272.97,0.45,0,64904,1642,1456,1363,1177,1084,1410,1131,351,381,500,860,1,1,70238244,893,-9.35,1.25,12,0.52,-136.00,1018.00,3235,20240401,-60.68,1228,20241210,3.58,3235,-60.68,20240401,1228,3.58,20241210,3235,-60.68,20240401,1228,3.58,20241210,2.55,N,072770,500,351 억,,317638,N,N,0,N,01,N
20241210,110620,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1276,4,2,0.31,422489038,331794,63.66,1239,1330,1228,1653,891,1272,1273.35,0.45,0,73040,1642,1456,1363,1177,1084,1410,1131,351,381,500,860,1,1,70238244,896,-9.38,1.25,12,0.47,-136.00,1018.00,3235,20240401,-60.56,1228,20241210,3.91,3235,-60.56,20240401,1228,3.91,20241210,3235,-60.56,20240401,1228,3.91,20241210,2.55,N,072770,500,351 억,,317638,N,N,0,N,01,N
20241210,100620,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1290,18,2,1.42,222769509,172648,33.12,1239,1330,1239,1653,891,1272,1290.31,0.45,0,65649,1642,1456,1363,1177,1084,1410,1131,351,381,500,860,1,1,70238244,906,-9.49,1.27,12,0.25,-136.00,1018.00,3235,20240401,-60.12,1239,20241210,4.12,3235,-60.12,20240401,1239,4.12,20241210,3235,-60.12,20240401,1239,4.12,20241210,2.55,N,072770,500,351 억,,317638,N,N,0,N,01,N
20241210,090625,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1285,13,2,1.02,55059972,43656,8.38,1239,1285,1239,1653,891,1272,1261.22,0.45,0,25081,1642,1456,1363,1177,1084,1410,1131,351,381,500,860,1,1,70238244,903,-9.45,1.26,12,0.06,-136.00,1018.00,3235,20240401,-60.28,1239,20241210,3.71,3235,-60.28,20240401,1239,3.71,20241210,3235,-60.28,20240401,1239,3.71,20241210,2.55,N,072770,500,351 억,,317638,N,N,0,N,01,N
20241209,160618,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1272,-275,5,-17.78,701064912,517606,209.04,1549,1549,1270,2010,1083,1547,1354.52,0.54,0,-60422,1588,1567,1526,1505,1464,1578,1516,351,463,500,1050,1,1,70238244,893,-9.35,1.25,12,0.74,-136.00,1018.00,3235,20240401,-60.68,1270,20241209,0.16,3235,-60.68,20240401,1270,0.16,20241209,3235,-60.68,20240401,1270,0.16,20241209,2.56,N,072770,500,351 억,,377660,N,N,0,N,00,N
20241209,150621,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1301,-246,5,-15.90,627879575,460447,185.96,1549,1549,1270,2010,1083,1547,1363.63,0.54,0,-55068,1588,1567,1526,1505,1464,1578,1516,351,463,500,1050,1,1,70238244,914,-9.57,1.28,12,0.66,-136.00,1018.00,3235,20240401,-59.78,1270,20241209,2.44,3235,-59.78,20240401,1270,2.44,20241209,3235,-59.78,20240401,1270,2.44,20241209,2.56,N,072770,500,351 억,,377660,N,N,0,N,00,N
20241209,140620,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1329,-218,5,-14.09,518763762,376614,152.10,1549,1549,1306,2010,1083,1547,1377.44,0.54,0,-28552,1588,1567,1526,1505,1464,1578,1516,351,463,500,1050,1,1,70238244,933,-9.77,1.31,12,0.54,-136.00,1018.00,3235,20240401,-58.92,1306,20241209,1.76,3235,-58.92,20240401,1306,1.76,20241209,3235,-58.92,20240401,1306,1.76,20241209,2.56,N,072770,500,351 억,,377660,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 160620 54 100.00 KOSDAQ 신저가 N N N N N 1305 33 2 2.59 766647411 600233 115.16 1239 1330 1228 1653 891 1272 1277.25 0.45 0 136489 1642 1456 1363 1177 1084 1410 1131 351 381 500 860 1 1 70238244 917 -9.60 1.28 12 0.85 -136.00 1018.00 3235 20240401 -59.66 1228 20241210 6.27 3235 -59.66 20240401 1228 6.27 20241210 3235 -59.66 20240401 1228 6.27 20241210 2.55 N 072770 500 351 억 317638 N N 0 N 01 N
3 20241210 150622 54 100.00 KOSDAQ 신저가 N N N N N 1313 41 2 3.22 661657467 519555 99.68 1239 1330 1228 1653 891 1272 1273.51 0.45 0 103766 1642 1456 1363 1177 1084 1410 1131 351 381 500 860 1 1 70238244 922 -9.65 1.29 12 0.74 -136.00 1018.00 3235 20240401 -59.41 1228 20241210 6.92 3235 -59.41 20240401 1228 6.92 20241210 3235 -59.41 20240401 1228 6.92 20241210 2.55 N 072770 500 351 억 317638 N N 0 N 01 N
4 20241210 140622 54 100.00 KOSDAQ 신저가 N N N N N 1310 38 2 2.99 591646516 465747 89.36 1239 1330 1228 1653 891 1272 1270.32 0.45 0 91130 1642 1456 1363 1177 1084 1410 1131 351 381 500 860 1 1 70238244 920 -9.63 1.29 12 0.66 -136.00 1018.00 3235 20240401 -59.51 1228 20241210 6.68 3235 -59.51 20240401 1228 6.68 20241210 3235 -59.51 20240401 1228 6.68 20241210 2.55 N 072770 500 351 억 317638 N N 0 N 01 N
5 20241210 130620 54 100.00 KOSDAQ 신저가 N N N N N 1249 -23 5 -1.81 522262685 411289 78.91 1239 1330 1228 1653 891 1272 1269.82 0.45 0 69493 1642 1456 1363 1177 1084 1410 1131 351 381 500 860 1 1 70238244 877 -9.18 1.23 12 0.59 -136.00 1018.00 3235 20240401 -61.39 1228 20241210 1.71 3235 -61.39 20240401 1228 1.71 20241210 3235 -61.39 20240401 1228 1.71 20241210 2.55 N 072770 500 351 억 317638 N N 0 N 01 N
6 20241210 120621 54 100.00 KOSDAQ 신저가 N N N N N 1272 0 3 0.00 463769629 364321 69.90 1239 1330 1228 1653 891 1272 1272.97 0.45 0 64904 1642 1456 1363 1177 1084 1410 1131 351 381 500 860 1 1 70238244 893 -9.35 1.25 12 0.52 -136.00 1018.00 3235 20240401 -60.68 1228 20241210 3.58 3235 -60.68 20240401 1228 3.58 20241210 3235 -60.68 20240401 1228 3.58 20241210 2.55 N 072770 500 351 억 317638 N N 0 N 01 N
7 20241210 110620 54 100.00 KOSDAQ 신저가 N N N N N 1276 4 2 0.31 422489038 331794 63.66 1239 1330 1228 1653 891 1272 1273.35 0.45 0 73040 1642 1456 1363 1177 1084 1410 1131 351 381 500 860 1 1 70238244 896 -9.38 1.25 12 0.47 -136.00 1018.00 3235 20240401 -60.56 1228 20241210 3.91 3235 -60.56 20240401 1228 3.91 20241210 3235 -60.56 20240401 1228 3.91 20241210 2.55 N 072770 500 351 억 317638 N N 0 N 01 N
8 20241210 100620 54 100.00 KOSDAQ 신저가 N N N N N 1290 18 2 1.42 222769509 172648 33.12 1239 1330 1239 1653 891 1272 1290.31 0.45 0 65649 1642 1456 1363 1177 1084 1410 1131 351 381 500 860 1 1 70238244 906 -9.49 1.27 12 0.25 -136.00 1018.00 3235 20240401 -60.12 1239 20241210 4.12 3235 -60.12 20240401 1239 4.12 20241210 3235 -60.12 20240401 1239 4.12 20241210 2.55 N 072770 500 351 억 317638 N N 0 N 01 N
9 20241210 090625 54 100.00 KOSDAQ 신저가 N N N N N 1285 13 2 1.02 55059972 43656 8.38 1239 1285 1239 1653 891 1272 1261.22 0.45 0 25081 1642 1456 1363 1177 1084 1410 1131 351 381 500 860 1 1 70238244 903 -9.45 1.26 12 0.06 -136.00 1018.00 3235 20240401 -60.28 1239 20241210 3.71 3235 -60.28 20240401 1239 3.71 20241210 3235 -60.28 20240401 1239 3.71 20241210 2.55 N 072770 500 351 억 317638 N N 0 N 01 N
10 20241209 160618 57 100.00 KOSDAQ 신저가 N N N N N 1272 -275 5 -17.78 701064912 517606 209.04 1549 1549 1270 2010 1083 1547 1354.52 0.54 0 -60422 1588 1567 1526 1505 1464 1578 1516 351 463 500 1050 1 1 70238244 893 -9.35 1.25 12 0.74 -136.00 1018.00 3235 20240401 -60.68 1270 20241209 0.16 3235 -60.68 20240401 1270 0.16 20241209 3235 -60.68 20240401 1270 0.16 20241209 2.56 N 072770 500 351 억 377660 N N 0 N 00 N
11 20241209 150621 57 100.00 KOSDAQ 신저가 N N N N N 1301 -246 5 -15.90 627879575 460447 185.96 1549 1549 1270 2010 1083 1547 1363.63 0.54 0 -55068 1588 1567 1526 1505 1464 1578 1516 351 463 500 1050 1 1 70238244 914 -9.57 1.28 12 0.66 -136.00 1018.00 3235 20240401 -59.78 1270 20241209 2.44 3235 -59.78 20240401 1270 2.44 20241209 3235 -59.78 20240401 1270 2.44 20241209 2.56 N 072770 500 351 억 377660 N N 0 N 00 N
12 20241209 140620 57 100.00 KOSDAQ 신저가 N N N N N 1329 -218 5 -14.09 518763762 376614 152.10 1549 1549 1306 2010 1083 1547 1377.44 0.54 0 -28552 1588 1567 1526 1505 1464 1578 1516 351 463 500 1050 1 1 70238244 933 -9.77 1.31 12 0.54 -136.00 1018.00 3235 20240401 -58.92 1306 20241209 1.76 3235 -58.92 20240401 1306 1.76 20241209 3235 -58.92 20240401 1306 1.76 20241209 2.56 N 072770 500 351 억 377660 N N 0 N 00 N