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
087260/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
20241210,160655,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1894,126,2,7.13,488471097,267074,58.30,1755,1895,1755,2295,1238,1768,1828.80,0.97,0,165192,1999,1883,1824,1708,1649,1854,1679,163,527,500,1090,1,1,32552861,617,29.14,1.28,12,0.82,65.00,1483.00,3485,20240430,-45.65,1755,20241210,7.92,3485,-45.65,20240430,1755,7.92,20241210,3485,-45.65,20240430,1755,7.92,20241210,3.92,N,087260,500,162 억,,315065,N,N,0,N,00,N
20241210,150656,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1890,122,2,6.90,456309325,250047,54.59,1755,1895,1755,2295,1238,1768,1824.89,0.97,0,155377,1999,1883,1824,1708,1649,1854,1679,163,527,500,1090,1,1,32552861,615,29.08,1.27,12,0.77,65.00,1483.00,3485,20240430,-45.77,1755,20241210,7.69,3485,-45.77,20240430,1755,7.69,20241210,3485,-45.77,20240430,1755,7.69,20241210,3.92,N,087260,500,162 억,,315065,N,N,0,N,00,N
20241210,140656,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1877,109,2,6.17,427696990,234894,51.28,1755,1881,1755,2295,1238,1768,1820.81,0.97,0,152318,1999,1883,1824,1708,1649,1854,1679,163,527,500,1090,1,1,32552861,611,28.88,1.27,12,0.72,65.00,1483.00,3485,20240430,-46.14,1755,20241210,6.95,3485,-46.14,20240430,1755,6.95,20241210,3485,-46.14,20240430,1755,6.95,20241210,3.92,N,087260,500,162 억,,315065,N,N,0,N,00,N
20241210,130655,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1869,101,2,5.71,406250226,223440,48.78,1755,1878,1755,2295,1238,1768,1818.16,0.97,0,143536,1999,1883,1824,1708,1649,1854,1679,163,527,500,1090,1,1,32552861,608,28.75,1.26,12,0.69,65.00,1483.00,3485,20240430,-46.37,1755,20241210,6.50,3485,-46.37,20240430,1755,6.50,20241210,3485,-46.37,20240430,1755,6.50,20241210,3.92,N,087260,500,162 억,,315065,N,N,0,N,00,N
20241210,120655,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1868,100,2,5.66,397106674,218532,47.71,1755,1878,1755,2295,1238,1768,1817.16,0.97,0,143503,1999,1883,1824,1708,1649,1854,1679,163,527,500,1090,1,1,32552861,608,28.74,1.26,12,0.67,65.00,1483.00,3485,20240430,-46.40,1755,20241210,6.44,3485,-46.40,20240430,1755,6.44,20241210,3485,-46.40,20240430,1755,6.44,20241210,3.92,N,087260,500,162 억,,315065,N,N,0,N,00,N
20241210,110654,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1862,94,2,5.32,356062637,196529,42.90,1755,1864,1755,2295,1238,1768,1811.76,0.97,0,125742,1999,1883,1824,1708,1649,1854,1679,163,527,500,1090,1,1,32552861,606,28.65,1.26,12,0.60,65.00,1483.00,3485,20240430,-46.57,1755,20241210,6.10,3485,-46.57,20240430,1755,6.10,20241210,3485,-46.57,20240430,1755,6.10,20241210,3.92,N,087260,500,162 억,,315065,N,N,0,N,00,N
20241210,100655,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1842,74,2,4.19,302651701,167695,36.61,1755,1847,1755,2295,1238,1768,1804.77,0.97,0,106579,1999,1883,1824,1708,1649,1854,1679,163,527,500,1090,1,1,32552861,600,28.34,1.24,12,0.52,65.00,1483.00,3485,20240430,-47.14,1755,20241210,4.96,3485,-47.14,20240430,1755,4.96,20241210,3485,-47.14,20240430,1755,4.96,20241210,3.92,N,087260,500,162 억,,315065,N,N,0,N,00,N
20241210,090659,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1806,38,2,2.15,112473890,63706,13.91,1755,1823,1755,2295,1238,1768,1765.51,0.97,0,21387,1999,1883,1824,1708,1649,1854,1679,163,527,500,1090,1,1,32552861,588,27.78,1.22,12,0.20,65.00,1483.00,3485,20240430,-48.18,1755,20241210,2.91,3485,-48.18,20240430,1755,2.91,20241210,3485,-48.18,20240430,1755,2.91,20241210,3.92,N,087260,500,162 억,,315065,N,N,0,N,00,N
20241209,160652,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1768,-191,5,-9.75,832210132,453302,90.05,1888,1940,1765,2545,1372,1959,1836.29,1.17,0,-65934,2113,2036,1953,1876,1793,1994,1834,163,586,500,1210,1,1,32552861,576,27.20,1.19,12,1.39,65.00,1483.00,3485,20240430,-49.27,1765,20241209,0.17,3485,-49.27,20240430,1765,0.17,20241209,3485,-49.27,20240430,1765,0.17,20241209,4.05,N,087260,500,162 억,,380651,N,N,0,N,00,N
20241209,150654,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1780,-179,5,-9.14,763506055,414498,82.34,1888,1940,1770,2545,1372,1959,1842.00,1.17,0,-73379,2113,2036,1953,1876,1793,1994,1834,163,586,500,1210,1,1,32552861,579,27.38,1.20,12,1.27,65.00,1483.00,3485,20240430,-48.92,1770,20241209,0.56,3485,-48.92,20240430,1770,0.56,20241209,3485,-48.92,20240430,1770,0.56,20241209,4.05,N,087260,500,162 억,,380651,N,N,0,N,00,N
20241209,140654,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1800,-159,5,-8.12,680503919,367927,73.09,1888,1940,1795,2545,1372,1959,1849.56,1.17,0,-69451,2113,2036,1953,1876,1793,1994,1834,163,586,500,1210,1,1,32552861,586,27.69,1.21,12,1.13,65.00,1483.00,3485,20240430,-48.35,1795,20241209,0.28,3485,-48.35,20240430,1795,0.28,20241209,3485,-48.35,20240430,1795,0.28,20241209,4.05,N,087260,500,162 억,,380651,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 160655 57 100.00 KOSDAQ 신저가 N N N N N 1894 126 2 7.13 488471097 267074 58.30 1755 1895 1755 2295 1238 1768 1828.80 0.97 0 165192 1999 1883 1824 1708 1649 1854 1679 163 527 500 1090 1 1 32552861 617 29.14 1.28 12 0.82 65.00 1483.00 3485 20240430 -45.65 1755 20241210 7.92 3485 -45.65 20240430 1755 7.92 20241210 3485 -45.65 20240430 1755 7.92 20241210 3.92 N 087260 500 162 억 315065 N N 0 N 00 N
3 20241210 150656 57 100.00 KOSDAQ 신저가 N N N N N 1890 122 2 6.90 456309325 250047 54.59 1755 1895 1755 2295 1238 1768 1824.89 0.97 0 155377 1999 1883 1824 1708 1649 1854 1679 163 527 500 1090 1 1 32552861 615 29.08 1.27 12 0.77 65.00 1483.00 3485 20240430 -45.77 1755 20241210 7.69 3485 -45.77 20240430 1755 7.69 20241210 3485 -45.77 20240430 1755 7.69 20241210 3.92 N 087260 500 162 억 315065 N N 0 N 00 N
4 20241210 140656 57 100.00 KOSDAQ 신저가 N N N N N 1877 109 2 6.17 427696990 234894 51.28 1755 1881 1755 2295 1238 1768 1820.81 0.97 0 152318 1999 1883 1824 1708 1649 1854 1679 163 527 500 1090 1 1 32552861 611 28.88 1.27 12 0.72 65.00 1483.00 3485 20240430 -46.14 1755 20241210 6.95 3485 -46.14 20240430 1755 6.95 20241210 3485 -46.14 20240430 1755 6.95 20241210 3.92 N 087260 500 162 억 315065 N N 0 N 00 N
5 20241210 130655 57 100.00 KOSDAQ 신저가 N N N N N 1869 101 2 5.71 406250226 223440 48.78 1755 1878 1755 2295 1238 1768 1818.16 0.97 0 143536 1999 1883 1824 1708 1649 1854 1679 163 527 500 1090 1 1 32552861 608 28.75 1.26 12 0.69 65.00 1483.00 3485 20240430 -46.37 1755 20241210 6.50 3485 -46.37 20240430 1755 6.50 20241210 3485 -46.37 20240430 1755 6.50 20241210 3.92 N 087260 500 162 억 315065 N N 0 N 00 N
6 20241210 120655 57 100.00 KOSDAQ 신저가 N N N N N 1868 100 2 5.66 397106674 218532 47.71 1755 1878 1755 2295 1238 1768 1817.16 0.97 0 143503 1999 1883 1824 1708 1649 1854 1679 163 527 500 1090 1 1 32552861 608 28.74 1.26 12 0.67 65.00 1483.00 3485 20240430 -46.40 1755 20241210 6.44 3485 -46.40 20240430 1755 6.44 20241210 3485 -46.40 20240430 1755 6.44 20241210 3.92 N 087260 500 162 억 315065 N N 0 N 00 N
7 20241210 110654 57 100.00 KOSDAQ 신저가 N N N N N 1862 94 2 5.32 356062637 196529 42.90 1755 1864 1755 2295 1238 1768 1811.76 0.97 0 125742 1999 1883 1824 1708 1649 1854 1679 163 527 500 1090 1 1 32552861 606 28.65 1.26 12 0.60 65.00 1483.00 3485 20240430 -46.57 1755 20241210 6.10 3485 -46.57 20240430 1755 6.10 20241210 3485 -46.57 20240430 1755 6.10 20241210 3.92 N 087260 500 162 억 315065 N N 0 N 00 N
8 20241210 100655 57 100.00 KOSDAQ 신저가 N N N N N 1842 74 2 4.19 302651701 167695 36.61 1755 1847 1755 2295 1238 1768 1804.77 0.97 0 106579 1999 1883 1824 1708 1649 1854 1679 163 527 500 1090 1 1 32552861 600 28.34 1.24 12 0.52 65.00 1483.00 3485 20240430 -47.14 1755 20241210 4.96 3485 -47.14 20240430 1755 4.96 20241210 3485 -47.14 20240430 1755 4.96 20241210 3.92 N 087260 500 162 억 315065 N N 0 N 00 N
9 20241210 090659 57 100.00 KOSDAQ 신저가 N N N N N 1806 38 2 2.15 112473890 63706 13.91 1755 1823 1755 2295 1238 1768 1765.51 0.97 0 21387 1999 1883 1824 1708 1649 1854 1679 163 527 500 1090 1 1 32552861 588 27.78 1.22 12 0.20 65.00 1483.00 3485 20240430 -48.18 1755 20241210 2.91 3485 -48.18 20240430 1755 2.91 20241210 3485 -48.18 20240430 1755 2.91 20241210 3.92 N 087260 500 162 억 315065 N N 0 N 00 N
10 20241209 160652 57 100.00 KOSDAQ 신저가 N N N N N 1768 -191 5 -9.75 832210132 453302 90.05 1888 1940 1765 2545 1372 1959 1836.29 1.17 0 -65934 2113 2036 1953 1876 1793 1994 1834 163 586 500 1210 1 1 32552861 576 27.20 1.19 12 1.39 65.00 1483.00 3485 20240430 -49.27 1765 20241209 0.17 3485 -49.27 20240430 1765 0.17 20241209 3485 -49.27 20240430 1765 0.17 20241209 4.05 N 087260 500 162 억 380651 N N 0 N 00 N
11 20241209 150654 57 100.00 KOSDAQ 신저가 N N N N N 1780 -179 5 -9.14 763506055 414498 82.34 1888 1940 1770 2545 1372 1959 1842.00 1.17 0 -73379 2113 2036 1953 1876 1793 1994 1834 163 586 500 1210 1 1 32552861 579 27.38 1.20 12 1.27 65.00 1483.00 3485 20240430 -48.92 1770 20241209 0.56 3485 -48.92 20240430 1770 0.56 20241209 3485 -48.92 20240430 1770 0.56 20241209 4.05 N 087260 500 162 억 380651 N N 0 N 00 N
12 20241209 140654 57 100.00 KOSDAQ 신저가 N N N N N 1800 -159 5 -8.12 680503919 367927 73.09 1888 1940 1795 2545 1372 1959 1849.56 1.17 0 -69451 2113 2036 1953 1876 1793 1994 1834 163 586 500 1210 1 1 32552861 586 27.69 1.21 12 1.13 65.00 1483.00 3485 20240430 -48.35 1795 20241209 0.28 3485 -48.35 20240430 1795 0.28 20241209 3485 -48.35 20240430 1795 0.28 20241209 4.05 N 087260 500 162 억 380651 N N 0 N 00 N