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
124560/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
20241210,160809,55,60.00,KOSDAQ,신저가,운송,N,N,N,Y,60,N,2830,210,2,8.02,628104120,229965,93.29,2595,2840,2595,3405,1835,2620,2731.30,1.26,0,86869,2833,2726,2668,2561,2503,2697,2532,38,785,100,1620,5,1,38416584,1087,4.46,0.54,12,0.60,634.00,5212.00,5290,20240117,-46.50,2595,20241210,9.06,5290,-46.50,20240117,2595,9.06,20241210,5290,-46.50,20240117,2595,9.06,20241210,4.40,N,124560,100,38 억,,483543,N,N,132,N,00,N
20241210,150809,55,60.00,KOSDAQ,신저가,운송,N,N,N,Y,60,N,2830,210,2,8.02,615279570,225420,91.45,2595,2840,2595,3405,1835,2620,2729.48,1.26,0,87089,2833,2726,2668,2561,2503,2697,2532,38,785,100,1620,5,1,38416584,1087,4.46,0.54,12,0.59,634.00,5212.00,5290,20240117,-46.50,2595,20241210,9.06,5290,-46.50,20240117,2595,9.06,20241210,5290,-46.50,20240117,2595,9.06,20241210,4.40,N,124560,100,38 억,,483543,N,N,462,N,00,N
20241210,140809,55,60.00,KOSDAQ,신저가,운송,N,N,N,Y,60,N,2820,200,2,7.63,576010800,211535,85.81,2595,2825,2595,3405,1835,2620,2723.00,1.26,0,80722,2833,2726,2668,2561,2503,2697,2532,38,785,100,1620,5,1,38416584,1083,4.45,0.54,12,0.55,634.00,5212.00,5290,20240117,-46.69,2595,20241210,8.67,5290,-46.69,20240117,2595,8.67,20241210,5290,-46.69,20240117,2595,8.67,20241210,4.40,N,124560,100,38 억,,483543,N,N,462,N,00,N
20241210,130809,55,60.00,KOSDAQ,신저가,운송,N,N,N,Y,60,N,2815,195,2,7.44,554912415,204022,82.77,2595,2825,2595,3405,1835,2620,2719.87,1.26,0,81130,2833,2726,2668,2561,2503,2697,2532,38,785,100,1620,5,1,38416584,1081,4.44,0.54,12,0.53,634.00,5212.00,5290,20240117,-46.79,2595,20241210,8.48,5290,-46.79,20240117,2595,8.48,20241210,5290,-46.79,20240117,2595,8.48,20241210,4.40,N,124560,100,38 억,,483543,N,N,462,N,00,N
20241210,120809,55,60.00,KOSDAQ,신저가,운송,N,N,N,Y,60,N,2795,175,2,6.68,490969005,181189,73.50,2595,2825,2595,3405,1835,2620,2709.71,1.26,0,66117,2833,2726,2668,2561,2503,2697,2532,38,785,100,1620,5,1,38416584,1074,4.41,0.54,12,0.47,634.00,5212.00,5290,20240117,-47.16,2595,20241210,7.71,5290,-47.16,20240117,2595,7.71,20241210,5290,-47.16,20240117,2595,7.71,20241210,4.40,N,124560,100,38 억,,483543,N,N,462,N,00,N
20241210,110809,55,60.00,KOSDAQ,신저가,운송,N,N,N,Y,60,N,2805,185,2,7.06,420926270,156247,63.38,2595,2805,2595,3405,1835,2620,2693.98,1.26,0,62490,2833,2726,2668,2561,2503,2697,2532,38,785,100,1620,5,1,38416584,1078,4.42,0.54,12,0.41,634.00,5212.00,5290,20240117,-46.98,2595,20241210,8.09,5290,-46.98,20240117,2595,8.09,20241210,5290,-46.98,20240117,2595,8.09,20241210,4.40,N,124560,100,38 억,,483543,N,N,462,N,00,N
20241210,100809,55,60.00,KOSDAQ,신저가,운송,N,N,N,Y,60,N,2770,150,2,5.73,353529135,132003,53.55,2595,2775,2595,3405,1835,2620,2678.19,1.26,0,51849,2833,2726,2668,2561,2503,2697,2532,38,785,100,1620,5,1,38416584,1064,4.37,0.53,12,0.34,634.00,5212.00,5290,20240117,-47.64,2595,20241210,6.74,5290,-47.64,20240117,2595,6.74,20241210,5290,-47.64,20240117,2595,6.74,20241210,4.40,N,124560,100,38 억,,483543,N,N,462,N,00,N
20241210,090814,55,60.00,KOSDAQ,신저가,운송,N,N,N,Y,60,N,2710,90,2,3.44,193579455,73841,29.96,2595,2720,2595,3405,1835,2620,2621.57,1.26,0,28427,2833,2726,2668,2561,2503,2697,2532,38,785,100,1620,5,1,38416584,1041,4.27,0.52,12,0.19,634.00,5212.00,5290,20240117,-48.77,2595,20241210,4.43,5290,-48.77,20240117,2595,4.43,20241210,5290,-48.77,20240117,2595,4.43,20241210,4.40,N,124560,100,38 억,,483543,N,N,462,N,00,N
20241209,160806,55,60.00,KOSDAQ,신저가,운송,N,N,N,Y,60,N,2620,-180,5,-6.43,650819950,244487,189.77,2760,2775,2610,3640,1960,2800,2661.89,1.30,0,-14613,2973,2886,2833,2746,2693,2860,2720,38,840,100,1730,5,1,38416584,1007,4.13,0.50,12,0.64,634.00,5212.00,5290,20240117,-50.47,2610,20241209,0.38,5290,-50.47,20240117,2610,0.38,20241209,5290,-50.47,20240117,2610,0.38,20241209,4.41,N,124560,100,38 억,,500972,N,N,462,N,00,N
20241209,150806,55,60.00,KOSDAQ,신저가,운송,N,N,N,Y,60,N,2635,-165,5,-5.89,583735355,218965,169.96,2760,2775,2610,3640,1960,2800,2665.75,1.30,0,-17103,2973,2886,2833,2746,2693,2860,2720,38,840,100,1730,5,1,38416584,1012,4.16,0.51,12,0.57,634.00,5212.00,5290,20240117,-50.19,2610,20241209,0.96,5290,-50.19,20240117,2610,0.96,20241209,5290,-50.19,20240117,2610,0.96,20241209,4.41,N,124560,100,38 억,,500972,N,N,156,N,00,N
20241209,140808,55,60.00,KOSDAQ,신저가,운송,N,N,N,Y,60,N,2660,-140,5,-5.00,491365580,183978,142.81,2760,2775,2610,3640,1960,2800,2670.64,1.30,0,-34276,2973,2886,2833,2746,2693,2860,2720,38,840,100,1730,5,1,38416584,1022,4.20,0.51,12,0.48,634.00,5212.00,5290,20240117,-49.72,2610,20241209,1.92,5290,-49.72,20240117,2610,1.92,20241209,5290,-49.72,20240117,2610,1.92,20241209,4.41,N,124560,100,38 억,,500972,N,N,156,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 160809 55 60.00 KOSDAQ 신저가 운송 N N N Y 60 N 2830 210 2 8.02 628104120 229965 93.29 2595 2840 2595 3405 1835 2620 2731.30 1.26 0 86869 2833 2726 2668 2561 2503 2697 2532 38 785 100 1620 5 1 38416584 1087 4.46 0.54 12 0.60 634.00 5212.00 5290 20240117 -46.50 2595 20241210 9.06 5290 -46.50 20240117 2595 9.06 20241210 5290 -46.50 20240117 2595 9.06 20241210 4.40 N 124560 100 38 억 483543 N N 132 N 00 N
3 20241210 150809 55 60.00 KOSDAQ 신저가 운송 N N N Y 60 N 2830 210 2 8.02 615279570 225420 91.45 2595 2840 2595 3405 1835 2620 2729.48 1.26 0 87089 2833 2726 2668 2561 2503 2697 2532 38 785 100 1620 5 1 38416584 1087 4.46 0.54 12 0.59 634.00 5212.00 5290 20240117 -46.50 2595 20241210 9.06 5290 -46.50 20240117 2595 9.06 20241210 5290 -46.50 20240117 2595 9.06 20241210 4.40 N 124560 100 38 억 483543 N N 462 N 00 N
4 20241210 140809 55 60.00 KOSDAQ 신저가 운송 N N N Y 60 N 2820 200 2 7.63 576010800 211535 85.81 2595 2825 2595 3405 1835 2620 2723.00 1.26 0 80722 2833 2726 2668 2561 2503 2697 2532 38 785 100 1620 5 1 38416584 1083 4.45 0.54 12 0.55 634.00 5212.00 5290 20240117 -46.69 2595 20241210 8.67 5290 -46.69 20240117 2595 8.67 20241210 5290 -46.69 20240117 2595 8.67 20241210 4.40 N 124560 100 38 억 483543 N N 462 N 00 N
5 20241210 130809 55 60.00 KOSDAQ 신저가 운송 N N N Y 60 N 2815 195 2 7.44 554912415 204022 82.77 2595 2825 2595 3405 1835 2620 2719.87 1.26 0 81130 2833 2726 2668 2561 2503 2697 2532 38 785 100 1620 5 1 38416584 1081 4.44 0.54 12 0.53 634.00 5212.00 5290 20240117 -46.79 2595 20241210 8.48 5290 -46.79 20240117 2595 8.48 20241210 5290 -46.79 20240117 2595 8.48 20241210 4.40 N 124560 100 38 억 483543 N N 462 N 00 N
6 20241210 120809 55 60.00 KOSDAQ 신저가 운송 N N N Y 60 N 2795 175 2 6.68 490969005 181189 73.50 2595 2825 2595 3405 1835 2620 2709.71 1.26 0 66117 2833 2726 2668 2561 2503 2697 2532 38 785 100 1620 5 1 38416584 1074 4.41 0.54 12 0.47 634.00 5212.00 5290 20240117 -47.16 2595 20241210 7.71 5290 -47.16 20240117 2595 7.71 20241210 5290 -47.16 20240117 2595 7.71 20241210 4.40 N 124560 100 38 억 483543 N N 462 N 00 N
7 20241210 110809 55 60.00 KOSDAQ 신저가 운송 N N N Y 60 N 2805 185 2 7.06 420926270 156247 63.38 2595 2805 2595 3405 1835 2620 2693.98 1.26 0 62490 2833 2726 2668 2561 2503 2697 2532 38 785 100 1620 5 1 38416584 1078 4.42 0.54 12 0.41 634.00 5212.00 5290 20240117 -46.98 2595 20241210 8.09 5290 -46.98 20240117 2595 8.09 20241210 5290 -46.98 20240117 2595 8.09 20241210 4.40 N 124560 100 38 억 483543 N N 462 N 00 N
8 20241210 100809 55 60.00 KOSDAQ 신저가 운송 N N N Y 60 N 2770 150 2 5.73 353529135 132003 53.55 2595 2775 2595 3405 1835 2620 2678.19 1.26 0 51849 2833 2726 2668 2561 2503 2697 2532 38 785 100 1620 5 1 38416584 1064 4.37 0.53 12 0.34 634.00 5212.00 5290 20240117 -47.64 2595 20241210 6.74 5290 -47.64 20240117 2595 6.74 20241210 5290 -47.64 20240117 2595 6.74 20241210 4.40 N 124560 100 38 억 483543 N N 462 N 00 N
9 20241210 090814 55 60.00 KOSDAQ 신저가 운송 N N N Y 60 N 2710 90 2 3.44 193579455 73841 29.96 2595 2720 2595 3405 1835 2620 2621.57 1.26 0 28427 2833 2726 2668 2561 2503 2697 2532 38 785 100 1620 5 1 38416584 1041 4.27 0.52 12 0.19 634.00 5212.00 5290 20240117 -48.77 2595 20241210 4.43 5290 -48.77 20240117 2595 4.43 20241210 5290 -48.77 20240117 2595 4.43 20241210 4.40 N 124560 100 38 억 483543 N N 462 N 00 N
10 20241209 160806 55 60.00 KOSDAQ 신저가 운송 N N N Y 60 N 2620 -180 5 -6.43 650819950 244487 189.77 2760 2775 2610 3640 1960 2800 2661.89 1.30 0 -14613 2973 2886 2833 2746 2693 2860 2720 38 840 100 1730 5 1 38416584 1007 4.13 0.50 12 0.64 634.00 5212.00 5290 20240117 -50.47 2610 20241209 0.38 5290 -50.47 20240117 2610 0.38 20241209 5290 -50.47 20240117 2610 0.38 20241209 4.41 N 124560 100 38 억 500972 N N 462 N 00 N
11 20241209 150806 55 60.00 KOSDAQ 신저가 운송 N N N Y 60 N 2635 -165 5 -5.89 583735355 218965 169.96 2760 2775 2610 3640 1960 2800 2665.75 1.30 0 -17103 2973 2886 2833 2746 2693 2860 2720 38 840 100 1730 5 1 38416584 1012 4.16 0.51 12 0.57 634.00 5212.00 5290 20240117 -50.19 2610 20241209 0.96 5290 -50.19 20240117 2610 0.96 20241209 5290 -50.19 20240117 2610 0.96 20241209 4.41 N 124560 100 38 억 500972 N N 156 N 00 N
12 20241209 140808 55 60.00 KOSDAQ 신저가 운송 N N N Y 60 N 2660 -140 5 -5.00 491365580 183978 142.81 2760 2775 2610 3640 1960 2800 2670.64 1.30 0 -34276 2973 2886 2833 2746 2693 2860 2720 38 840 100 1730 5 1 38416584 1022 4.20 0.51 12 0.48 634.00 5212.00 5290 20240117 -49.72 2610 20241209 1.92 5290 -49.72 20240117 2610 1.92 20241209 5290 -49.72 20240117 2610 1.92 20241209 4.41 N 124560 100 38 억 500972 N N 156 N 00 N