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
123570/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
20241210,160807,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2310,160,2,7.44,277104045,122533,152.43,2130,2340,2130,2795,1505,2150,2260.78,25.90,0,36183,2296,2222,2186,2112,2076,2205,2095,111,645,500,1370,5,1,22276078,515,12.76,0.55,12,0.55,181.00,4214.00,5230,20240306,-55.83,2130,20241210,8.45,5230,-55.83,20240306,2130,8.45,20241210,5230,-55.83,20240306,2130,8.45,20241210,1.82,N,123570,500,111 억,,5770096,N,N,0,N,00,N
20241210,150807,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2305,155,2,7.21,250261580,110879,137.93,2130,2340,2130,2795,1505,2150,2257.07,25.90,0,31701,2296,2222,2186,2112,2076,2205,2095,111,645,500,1370,5,1,22276078,513,12.73,0.55,12,0.50,181.00,4214.00,5230,20240306,-55.93,2130,20241210,8.22,5230,-55.93,20240306,2130,8.22,20241210,5230,-55.93,20240306,2130,8.22,20241210,1.82,N,123570,500,111 억,,5770096,N,N,0,N,00,N
20241210,140807,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2295,145,2,6.74,232111305,102974,128.10,2130,2340,2130,2795,1505,2150,2254.08,25.90,0,26781,2296,2222,2186,2112,2076,2205,2095,111,645,500,1370,5,1,22276078,511,12.68,0.54,12,0.46,181.00,4214.00,5230,20240306,-56.12,2130,20241210,7.75,5230,-56.12,20240306,2130,7.75,20241210,5230,-56.12,20240306,2130,7.75,20241210,1.82,N,123570,500,111 억,,5770096,N,N,0,N,00,N
20241210,130807,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2280,130,2,6.05,202711120,90081,112.06,2130,2340,2130,2795,1505,2150,2250.32,25.90,0,21510,2296,2222,2186,2112,2076,2205,2095,111,645,500,1370,5,1,22276078,508,12.60,0.54,12,0.40,181.00,4214.00,5230,20240306,-56.41,2130,20241210,7.04,5230,-56.41,20240306,2130,7.04,20241210,5230,-56.41,20240306,2130,7.04,20241210,1.82,N,123570,500,111 억,,5770096,N,N,0,N,00,N
20241210,120807,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2255,105,2,4.88,170633480,75873,94.39,2130,2340,2130,2795,1505,2150,2248.94,25.90,0,11097,2296,2222,2186,2112,2076,2205,2095,111,645,500,1370,5,1,22276078,502,12.46,0.54,12,0.34,181.00,4214.00,5230,20240306,-56.88,2130,20241210,5.87,5230,-56.88,20240306,2130,5.87,20241210,5230,-56.88,20240306,2130,5.87,20241210,1.82,N,123570,500,111 억,,5770096,N,N,0,N,00,N
20241210,110806,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2245,95,2,4.42,125649620,55991,69.65,2130,2340,2130,2795,1505,2150,2244.10,25.90,0,2425,2296,2222,2186,2112,2076,2205,2095,111,645,500,1370,5,1,22276078,500,12.40,0.53,12,0.25,181.00,4214.00,5230,20240306,-57.07,2130,20241210,5.40,5230,-57.07,20240306,2130,5.40,20241210,5230,-57.07,20240306,2130,5.40,20241210,1.82,N,123570,500,111 억,,5770096,N,N,0,N,00,N
20241210,100807,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2225,75,2,3.49,113826155,50703,63.07,2130,2340,2130,2795,1505,2150,2244.96,25.90,0,737,2296,2222,2186,2112,2076,2205,2095,111,645,500,1370,5,1,22276078,496,12.29,0.53,12,0.23,181.00,4214.00,5230,20240306,-57.46,2130,20241210,4.46,5230,-57.46,20240306,2130,4.46,20241210,5230,-57.46,20240306,2130,4.46,20241210,1.82,N,123570,500,111 억,,5770096,N,N,0,N,00,N
20241210,090812,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2200,50,2,2.33,13205300,6076,7.56,2130,2200,2130,2795,1505,2150,2173.35,25.90,0,2679,2296,2222,2186,2112,2076,2205,2095,111,645,500,1370,5,1,22276078,490,12.15,0.52,12,0.03,181.00,4214.00,5230,20240306,-57.93,2130,20241210,3.29,5230,-57.93,20240306,2130,3.29,20241210,5230,-57.93,20240306,2130,3.29,20241210,1.82,N,123570,500,111 억,,5770096,N,N,0,N,00,N
20241209,160804,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2150,-140,5,-6.11,171745935,78789,49.03,2260,2260,2150,2975,1605,2290,2179.84,26.00,0,-22951,2436,2362,2286,2212,2136,2325,2175,111,685,500,1460,5,1,22276078,479,11.88,0.51,12,0.35,181.00,4214.00,5230,20240306,-58.89,2150,20241209,0.00,5230,-58.89,20240306,2150,0.00,20241209,5230,-58.89,20240306,2150,0.00,20241209,1.79,N,123570,500,111 억,,5792160,N,N,0,N,00,N
20241209,150804,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2180,-110,5,-4.80,159010060,72870,45.35,2260,2260,2155,2975,1605,2290,2182.11,26.00,0,-22511,2436,2362,2286,2212,2136,2325,2175,111,685,500,1460,5,1,22276078,486,12.04,0.52,12,0.33,181.00,4214.00,5230,20240306,-58.32,2155,20241209,1.16,5230,-58.32,20240306,2155,1.16,20241209,5230,-58.32,20240306,2155,1.16,20241209,1.79,N,123570,500,111 억,,5792160,N,N,0,N,00,N
20241209,140806,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2200,-90,5,-3.93,135027110,61917,38.53,2260,2260,2155,2975,1605,2290,2180.78,26.00,0,-17547,2436,2362,2286,2212,2136,2325,2175,111,685,500,1460,5,1,22276078,490,12.15,0.52,12,0.28,181.00,4214.00,5230,20240306,-57.93,2155,20241209,2.09,5230,-57.93,20240306,2155,2.09,20241209,5230,-57.93,20240306,2155,2.09,20241209,1.79,N,123570,500,111 억,,5792160,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 160807 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2310 160 2 7.44 277104045 122533 152.43 2130 2340 2130 2795 1505 2150 2260.78 25.90 0 36183 2296 2222 2186 2112 2076 2205 2095 111 645 500 1370 5 1 22276078 515 12.76 0.55 12 0.55 181.00 4214.00 5230 20240306 -55.83 2130 20241210 8.45 5230 -55.83 20240306 2130 8.45 20241210 5230 -55.83 20240306 2130 8.45 20241210 1.82 N 123570 500 111 억 5770096 N N 0 N 00 N
3 20241210 150807 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2305 155 2 7.21 250261580 110879 137.93 2130 2340 2130 2795 1505 2150 2257.07 25.90 0 31701 2296 2222 2186 2112 2076 2205 2095 111 645 500 1370 5 1 22276078 513 12.73 0.55 12 0.50 181.00 4214.00 5230 20240306 -55.93 2130 20241210 8.22 5230 -55.93 20240306 2130 8.22 20241210 5230 -55.93 20240306 2130 8.22 20241210 1.82 N 123570 500 111 억 5770096 N N 0 N 00 N
4 20241210 140807 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2295 145 2 6.74 232111305 102974 128.10 2130 2340 2130 2795 1505 2150 2254.08 25.90 0 26781 2296 2222 2186 2112 2076 2205 2095 111 645 500 1370 5 1 22276078 511 12.68 0.54 12 0.46 181.00 4214.00 5230 20240306 -56.12 2130 20241210 7.75 5230 -56.12 20240306 2130 7.75 20241210 5230 -56.12 20240306 2130 7.75 20241210 1.82 N 123570 500 111 억 5770096 N N 0 N 00 N
5 20241210 130807 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2280 130 2 6.05 202711120 90081 112.06 2130 2340 2130 2795 1505 2150 2250.32 25.90 0 21510 2296 2222 2186 2112 2076 2205 2095 111 645 500 1370 5 1 22276078 508 12.60 0.54 12 0.40 181.00 4214.00 5230 20240306 -56.41 2130 20241210 7.04 5230 -56.41 20240306 2130 7.04 20241210 5230 -56.41 20240306 2130 7.04 20241210 1.82 N 123570 500 111 억 5770096 N N 0 N 00 N
6 20241210 120807 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2255 105 2 4.88 170633480 75873 94.39 2130 2340 2130 2795 1505 2150 2248.94 25.90 0 11097 2296 2222 2186 2112 2076 2205 2095 111 645 500 1370 5 1 22276078 502 12.46 0.54 12 0.34 181.00 4214.00 5230 20240306 -56.88 2130 20241210 5.87 5230 -56.88 20240306 2130 5.87 20241210 5230 -56.88 20240306 2130 5.87 20241210 1.82 N 123570 500 111 억 5770096 N N 0 N 00 N
7 20241210 110806 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2245 95 2 4.42 125649620 55991 69.65 2130 2340 2130 2795 1505 2150 2244.10 25.90 0 2425 2296 2222 2186 2112 2076 2205 2095 111 645 500 1370 5 1 22276078 500 12.40 0.53 12 0.25 181.00 4214.00 5230 20240306 -57.07 2130 20241210 5.40 5230 -57.07 20240306 2130 5.40 20241210 5230 -57.07 20240306 2130 5.40 20241210 1.82 N 123570 500 111 억 5770096 N N 0 N 00 N
8 20241210 100807 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2225 75 2 3.49 113826155 50703 63.07 2130 2340 2130 2795 1505 2150 2244.96 25.90 0 737 2296 2222 2186 2112 2076 2205 2095 111 645 500 1370 5 1 22276078 496 12.29 0.53 12 0.23 181.00 4214.00 5230 20240306 -57.46 2130 20241210 4.46 5230 -57.46 20240306 2130 4.46 20241210 5230 -57.46 20240306 2130 4.46 20241210 1.82 N 123570 500 111 억 5770096 N N 0 N 00 N
9 20241210 090812 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2200 50 2 2.33 13205300 6076 7.56 2130 2200 2130 2795 1505 2150 2173.35 25.90 0 2679 2296 2222 2186 2112 2076 2205 2095 111 645 500 1370 5 1 22276078 490 12.15 0.52 12 0.03 181.00 4214.00 5230 20240306 -57.93 2130 20241210 3.29 5230 -57.93 20240306 2130 3.29 20241210 5230 -57.93 20240306 2130 3.29 20241210 1.82 N 123570 500 111 억 5770096 N N 0 N 00 N
10 20241209 160804 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2150 -140 5 -6.11 171745935 78789 49.03 2260 2260 2150 2975 1605 2290 2179.84 26.00 0 -22951 2436 2362 2286 2212 2136 2325 2175 111 685 500 1460 5 1 22276078 479 11.88 0.51 12 0.35 181.00 4214.00 5230 20240306 -58.89 2150 20241209 0.00 5230 -58.89 20240306 2150 0.00 20241209 5230 -58.89 20240306 2150 0.00 20241209 1.79 N 123570 500 111 억 5792160 N N 0 N 00 N
11 20241209 150804 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2180 -110 5 -4.80 159010060 72870 45.35 2260 2260 2155 2975 1605 2290 2182.11 26.00 0 -22511 2436 2362 2286 2212 2136 2325 2175 111 685 500 1460 5 1 22276078 486 12.04 0.52 12 0.33 181.00 4214.00 5230 20240306 -58.32 2155 20241209 1.16 5230 -58.32 20240306 2155 1.16 20241209 5230 -58.32 20240306 2155 1.16 20241209 1.79 N 123570 500 111 억 5792160 N N 0 N 00 N
12 20241209 140806 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2200 -90 5 -3.93 135027110 61917 38.53 2260 2260 2155 2975 1605 2290 2180.78 26.00 0 -17547 2436 2362 2286 2212 2136 2325 2175 111 685 500 1460 5 1 22276078 490 12.15 0.52 12 0.28 181.00 4214.00 5230 20240306 -57.93 2155 20241209 2.09 5230 -57.93 20240306 2155 2.09 20241209 5230 -57.93 20240306 2155 2.09 20241209 1.79 N 123570 500 111 억 5792160 N N 0 N 00 N