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
075970/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
20241210,160625,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2410,115,2,5.01,375790935,158364,68.88,2280,2425,2275,2980,1610,2295,2372.95,0.08,0,56542,2508,2401,2348,2241,2188,2375,2215,184,685,1000,1690,5,1,18400000,443,92.69,0.57,12,0.86,26.00,4237.00,4150,20240521,-41.93,2275,20241210,5.93,4150,-41.93,20240521,2275,5.93,20241210,4150,-41.93,20240521,2275,5.93,20241210,3.58,N,075970,1000,184 억,,14352,N,N,0,N,00,N
20241210,150627,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2405,110,2,4.79,354255990,149427,65.00,2280,2425,2275,2980,1610,2295,2370.76,0.08,0,53938,2508,2401,2348,2241,2188,2375,2215,184,685,1000,1690,5,1,18400000,443,92.50,0.57,12,0.81,26.00,4237.00,4150,20240521,-42.05,2275,20241210,5.71,4150,-42.05,20240521,2275,5.71,20241210,4150,-42.05,20240521,2275,5.71,20241210,3.58,N,075970,1000,184 억,,14352,N,N,0,N,00,N
20241210,140627,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2405,110,2,4.79,340578075,143737,62.52,2280,2425,2275,2980,1610,2295,2369.45,0.08,0,51768,2508,2401,2348,2241,2188,2375,2215,184,685,1000,1690,5,1,18400000,443,92.50,0.57,12,0.78,26.00,4237.00,4150,20240521,-42.05,2275,20241210,5.71,4150,-42.05,20240521,2275,5.71,20241210,4150,-42.05,20240521,2275,5.71,20241210,3.58,N,075970,1000,184 억,,14352,N,N,0,N,00,N
20241210,130626,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2400,105,2,4.58,289354020,122362,53.22,2280,2425,2275,2980,1610,2295,2364.74,0.08,0,40998,2508,2401,2348,2241,2188,2375,2215,184,685,1000,1690,5,1,18400000,442,92.31,0.57,12,0.67,26.00,4237.00,4150,20240521,-42.17,2275,20241210,5.49,4150,-42.17,20240521,2275,5.49,20241210,4150,-42.17,20240521,2275,5.49,20241210,3.58,N,075970,1000,184 억,,14352,N,N,0,N,00,N
20241210,120626,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2395,100,2,4.36,271940705,115087,50.06,2280,2425,2275,2980,1610,2295,2362.91,0.08,0,39576,2508,2401,2348,2241,2188,2375,2215,184,685,1000,1690,5,1,18400000,441,92.12,0.57,12,0.63,26.00,4237.00,4150,20240521,-42.29,2275,20241210,5.27,4150,-42.29,20240521,2275,5.27,20241210,4150,-42.29,20240521,2275,5.27,20241210,3.58,N,075970,1000,184 억,,14352,N,N,0,N,00,N
20241210,110625,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2395,100,2,4.36,214380520,91112,39.63,2280,2400,2275,2980,1610,2295,2352.93,0.08,0,41940,2508,2401,2348,2241,2188,2375,2215,184,685,1000,1690,5,1,18400000,441,92.12,0.57,12,0.50,26.00,4237.00,4150,20240521,-42.29,2275,20241210,5.27,4150,-42.29,20240521,2275,5.27,20241210,4150,-42.29,20240521,2275,5.27,20241210,3.58,N,075970,1000,184 억,,14352,N,N,0,N,00,N
20241210,100626,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2375,80,2,3.49,142620150,60961,26.52,2280,2380,2275,2980,1610,2295,2339.53,0.08,0,29283,2508,2401,2348,2241,2188,2375,2215,184,685,1000,1690,5,1,18400000,437,91.35,0.56,12,0.33,26.00,4237.00,4150,20240521,-42.77,2275,20241210,4.40,4150,-42.77,20240521,2275,4.40,20241210,4150,-42.77,20240521,2275,4.40,20241210,3.58,N,075970,1000,184 억,,14352,N,N,0,N,00,N
20241210,090630,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2360,65,2,2.83,55463595,24087,10.48,2280,2360,2275,2980,1610,2295,2302.64,0.08,0,8646,2508,2401,2348,2241,2188,2375,2215,184,685,1000,1690,5,1,18400000,434,90.77,0.56,12,0.13,26.00,4237.00,4150,20240521,-43.13,2275,20241210,3.74,4150,-43.13,20240521,2275,3.74,20241210,4150,-43.13,20240521,2275,3.74,20241210,3.58,N,075970,1000,184 억,,14352,N,N,0,N,00,N
20241209,160623,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2295,-175,5,-7.09,527519460,224783,60.87,2390,2455,2295,3210,1730,2470,2345.59,0.21,0,-25051,2680,2575,2485,2380,2290,2530,2335,184,740,1000,1820,5,1,18400000,422,88.27,0.54,12,1.22,26.00,4237.00,4150,20240521,-44.70,2285,20240909,0.44,4150,-44.70,20240521,2285,0.44,20240909,4150,-44.70,20240521,2285,0.44,20240909,3.64,N,075970,1000,184 억,,39377,N,N,0,N,00,N
20241209,150626,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2315,-155,5,-6.28,486983595,207152,56.09,2390,2455,2310,3210,1730,2470,2349.57,0.21,0,-27664,2680,2575,2485,2380,2290,2530,2335,184,740,1000,1820,5,1,18400000,426,89.04,0.55,12,1.13,26.00,4237.00,4150,20240521,-44.22,2285,20240909,1.31,4150,-44.22,20240521,2285,1.31,20240909,4150,-44.22,20240521,2285,1.31,20240909,3.64,N,075970,1000,184 억,,39377,N,N,0,N,00,N
20241209,140625,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2345,-125,5,-5.06,405418175,172094,46.60,2390,2455,2325,3210,1730,2470,2354.32,0.21,0,-28608,2680,2575,2485,2380,2290,2530,2335,184,740,1000,1820,5,1,18400000,431,90.19,0.55,12,0.94,26.00,4237.00,4150,20240521,-43.49,2285,20240909,2.63,4150,-43.49,20240521,2285,2.63,20240909,4150,-43.49,20240521,2285,2.63,20240909,3.64,N,075970,1000,184 억,,39377,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 160625 57 100.00 KOSDAQ 신저가 비금속 N N N N N 2410 115 2 5.01 375790935 158364 68.88 2280 2425 2275 2980 1610 2295 2372.95 0.08 0 56542 2508 2401 2348 2241 2188 2375 2215 184 685 1000 1690 5 1 18400000 443 92.69 0.57 12 0.86 26.00 4237.00 4150 20240521 -41.93 2275 20241210 5.93 4150 -41.93 20240521 2275 5.93 20241210 4150 -41.93 20240521 2275 5.93 20241210 3.58 N 075970 1000 184 억 14352 N N 0 N 00 N
3 20241210 150627 57 100.00 KOSDAQ 신저가 비금속 N N N N N 2405 110 2 4.79 354255990 149427 65.00 2280 2425 2275 2980 1610 2295 2370.76 0.08 0 53938 2508 2401 2348 2241 2188 2375 2215 184 685 1000 1690 5 1 18400000 443 92.50 0.57 12 0.81 26.00 4237.00 4150 20240521 -42.05 2275 20241210 5.71 4150 -42.05 20240521 2275 5.71 20241210 4150 -42.05 20240521 2275 5.71 20241210 3.58 N 075970 1000 184 억 14352 N N 0 N 00 N
4 20241210 140627 57 100.00 KOSDAQ 신저가 비금속 N N N N N 2405 110 2 4.79 340578075 143737 62.52 2280 2425 2275 2980 1610 2295 2369.45 0.08 0 51768 2508 2401 2348 2241 2188 2375 2215 184 685 1000 1690 5 1 18400000 443 92.50 0.57 12 0.78 26.00 4237.00 4150 20240521 -42.05 2275 20241210 5.71 4150 -42.05 20240521 2275 5.71 20241210 4150 -42.05 20240521 2275 5.71 20241210 3.58 N 075970 1000 184 억 14352 N N 0 N 00 N
5 20241210 130626 57 100.00 KOSDAQ 신저가 비금속 N N N N N 2400 105 2 4.58 289354020 122362 53.22 2280 2425 2275 2980 1610 2295 2364.74 0.08 0 40998 2508 2401 2348 2241 2188 2375 2215 184 685 1000 1690 5 1 18400000 442 92.31 0.57 12 0.67 26.00 4237.00 4150 20240521 -42.17 2275 20241210 5.49 4150 -42.17 20240521 2275 5.49 20241210 4150 -42.17 20240521 2275 5.49 20241210 3.58 N 075970 1000 184 억 14352 N N 0 N 00 N
6 20241210 120626 57 100.00 KOSDAQ 신저가 비금속 N N N N N 2395 100 2 4.36 271940705 115087 50.06 2280 2425 2275 2980 1610 2295 2362.91 0.08 0 39576 2508 2401 2348 2241 2188 2375 2215 184 685 1000 1690 5 1 18400000 441 92.12 0.57 12 0.63 26.00 4237.00 4150 20240521 -42.29 2275 20241210 5.27 4150 -42.29 20240521 2275 5.27 20241210 4150 -42.29 20240521 2275 5.27 20241210 3.58 N 075970 1000 184 억 14352 N N 0 N 00 N
7 20241210 110625 57 100.00 KOSDAQ 신저가 비금속 N N N N N 2395 100 2 4.36 214380520 91112 39.63 2280 2400 2275 2980 1610 2295 2352.93 0.08 0 41940 2508 2401 2348 2241 2188 2375 2215 184 685 1000 1690 5 1 18400000 441 92.12 0.57 12 0.50 26.00 4237.00 4150 20240521 -42.29 2275 20241210 5.27 4150 -42.29 20240521 2275 5.27 20241210 4150 -42.29 20240521 2275 5.27 20241210 3.58 N 075970 1000 184 억 14352 N N 0 N 00 N
8 20241210 100626 57 100.00 KOSDAQ 신저가 비금속 N N N N N 2375 80 2 3.49 142620150 60961 26.52 2280 2380 2275 2980 1610 2295 2339.53 0.08 0 29283 2508 2401 2348 2241 2188 2375 2215 184 685 1000 1690 5 1 18400000 437 91.35 0.56 12 0.33 26.00 4237.00 4150 20240521 -42.77 2275 20241210 4.40 4150 -42.77 20240521 2275 4.40 20241210 4150 -42.77 20240521 2275 4.40 20241210 3.58 N 075970 1000 184 억 14352 N N 0 N 00 N
9 20241210 090630 57 100.00 KOSDAQ 신저가 비금속 N N N N N 2360 65 2 2.83 55463595 24087 10.48 2280 2360 2275 2980 1610 2295 2302.64 0.08 0 8646 2508 2401 2348 2241 2188 2375 2215 184 685 1000 1690 5 1 18400000 434 90.77 0.56 12 0.13 26.00 4237.00 4150 20240521 -43.13 2275 20241210 3.74 4150 -43.13 20240521 2275 3.74 20241210 4150 -43.13 20240521 2275 3.74 20241210 3.58 N 075970 1000 184 억 14352 N N 0 N 00 N
10 20241209 160623 57 100.00 KOSDAQ 비금속 N N N N N 2295 -175 5 -7.09 527519460 224783 60.87 2390 2455 2295 3210 1730 2470 2345.59 0.21 0 -25051 2680 2575 2485 2380 2290 2530 2335 184 740 1000 1820 5 1 18400000 422 88.27 0.54 12 1.22 26.00 4237.00 4150 20240521 -44.70 2285 20240909 0.44 4150 -44.70 20240521 2285 0.44 20240909 4150 -44.70 20240521 2285 0.44 20240909 3.64 N 075970 1000 184 억 39377 N N 0 N 00 N
11 20241209 150626 57 100.00 KOSDAQ 비금속 N N N N N 2315 -155 5 -6.28 486983595 207152 56.09 2390 2455 2310 3210 1730 2470 2349.57 0.21 0 -27664 2680 2575 2485 2380 2290 2530 2335 184 740 1000 1820 5 1 18400000 426 89.04 0.55 12 1.13 26.00 4237.00 4150 20240521 -44.22 2285 20240909 1.31 4150 -44.22 20240521 2285 1.31 20240909 4150 -44.22 20240521 2285 1.31 20240909 3.64 N 075970 1000 184 억 39377 N N 0 N 00 N
12 20241209 140625 57 100.00 KOSDAQ 비금속 N N N N N 2345 -125 5 -5.06 405418175 172094 46.60 2390 2455 2325 3210 1730 2470 2354.32 0.21 0 -28608 2680 2575 2485 2380 2290 2530 2335 184 740 1000 1820 5 1 18400000 431 90.19 0.55 12 0.94 26.00 4237.00 4150 20240521 -43.49 2285 20240909 2.63 4150 -43.49 20240521 2285 2.63 20240909 4150 -43.49 20240521 2285 2.63 20240909 3.64 N 075970 1000 184 억 39377 N N 0 N 00 N