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
134580/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
20241210,160819,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1490,50,2,3.47,110951830,75661,96.56,1440,1495,1440,1872,1008,1440,1466.02,2.75,0,22295,1676,1558,1499,1381,1322,1528,1351,110,432,500,890,1,1,22025767,328,-2.76,0.85,12,0.34,-539.00,1757.00,4395,20231215,-66.10,1440,20241210,3.47,4105,-63.70,20240124,1440,3.47,20241210,4395,-66.10,20231215,1440,3.47,20241210,0.84,N,134580,500,110 억,,604994,N,N,0,N,00,N
20241210,150820,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1492,52,2,3.61,105745572,72167,92.10,1440,1495,1440,1872,1008,1440,1465.29,2.75,0,22693,1676,1558,1499,1381,1322,1528,1351,110,432,500,890,1,1,22025767,329,-2.77,0.85,12,0.33,-539.00,1757.00,4395,20231215,-66.05,1440,20241210,3.61,4105,-63.65,20240124,1440,3.61,20241210,4395,-66.05,20231215,1440,3.61,20241210,0.84,N,134580,500,110 억,,604994,N,N,0,N,00,N
20241210,140820,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1485,45,2,3.12,90748037,62093,79.24,1440,1495,1440,1872,1008,1440,1461.49,2.75,0,13735,1676,1558,1499,1381,1322,1528,1351,110,432,500,890,1,1,22025767,327,-2.76,0.85,12,0.28,-539.00,1757.00,4395,20231215,-66.21,1440,20241210,3.12,4105,-63.82,20240124,1440,3.12,20241210,4395,-66.21,20231215,1440,3.12,20241210,0.84,N,134580,500,110 억,,604994,N,N,0,N,00,N
20241210,130820,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1447,7,2,0.49,69805458,47799,61.00,1440,1495,1440,1872,1008,1440,1460.40,2.75,0,12465,1676,1558,1499,1381,1322,1528,1351,110,432,500,890,1,1,22025767,319,-2.68,0.82,12,0.22,-539.00,1757.00,4395,20231215,-67.08,1440,20241210,0.49,4105,-64.75,20240124,1440,0.49,20241210,4395,-67.08,20231215,1440,0.49,20241210,0.84,N,134580,500,110 억,,604994,N,N,0,N,00,N
20241210,120819,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1462,22,2,1.53,40751347,27837,35.53,1440,1495,1440,1872,1008,1440,1463.93,2.75,0,5387,1676,1558,1499,1381,1322,1528,1351,110,432,500,890,1,1,22025767,322,-2.71,0.83,12,0.13,-539.00,1757.00,4395,20231215,-66.73,1440,20241210,1.53,4105,-64.38,20240124,1440,1.53,20241210,4395,-66.73,20231215,1440,1.53,20241210,0.84,N,134580,500,110 억,,604994,N,N,0,N,00,N
20241210,110819,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1472,32,2,2.22,6676081,4554,5.81,1440,1495,1440,1872,1008,1440,1465.98,2.75,0,377,1676,1558,1499,1381,1322,1528,1351,110,432,500,890,1,1,22025767,324,-2.73,0.84,12,0.02,-539.00,1757.00,4395,20231215,-66.51,1440,20241210,2.22,4105,-64.14,20240124,1440,2.22,20241210,4395,-66.51,20231215,1440,2.22,20241210,0.84,N,134580,500,110 억,,604994,N,N,0,N,00,N
20241210,100819,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1476,36,2,2.50,5424004,3703,4.73,1440,1495,1440,1872,1008,1440,1464.76,2.75,0,-43,1676,1558,1499,1381,1322,1528,1351,110,432,500,890,1,1,22025767,325,-2.74,0.84,12,0.02,-539.00,1757.00,4395,20231215,-66.42,1440,20241210,2.50,4105,-64.04,20240124,1440,2.50,20241210,4395,-66.42,20231215,1440,2.50,20241210,0.84,N,134580,500,110 억,,604994,N,N,0,N,00,N
20241210,090824,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1450,10,2,0.69,1450747,1003,1.28,1440,1495,1440,1872,1008,1440,1446.41,2.75,0,-24,1676,1558,1499,1381,1322,1528,1351,110,432,500,890,1,1,22025767,319,-2.69,0.83,12,0.00,-539.00,1757.00,4395,20231215,-67.01,1440,20241210,0.69,4105,-64.68,20240124,1440,0.69,20241210,4395,-67.01,20231215,1440,0.69,20241210,0.84,N,134580,500,110 억,,604994,N,N,0,N,00,N
20241209,160816,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1440,-165,5,-10.28,116070520,78294,174.79,1585,1617,1440,2085,1124,1605,1482.50,2.78,0,-7953,1773,1688,1620,1535,1467,1655,1502,110,480,500,990,1,1,22025767,317,-2.67,0.82,12,0.36,-539.00,1757.00,4395,20231215,-67.24,1440,20241209,0.00,4105,-64.92,20240124,1440,0.00,20241209,4395,-67.24,20231215,1440,0.00,20241209,0.88,N,134580,500,110 억,,612943,N,N,0,N,00,N
20241209,150816,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1483,-122,5,-7.60,89440574,59808,133.52,1585,1617,1450,2085,1124,1605,1495.46,2.78,0,-6943,1773,1688,1620,1535,1467,1655,1502,110,480,500,990,1,1,22025767,327,-2.75,0.84,12,0.27,-539.00,1757.00,4395,20231215,-66.26,1450,20241209,2.28,4105,-63.87,20240124,1450,2.28,20241209,4395,-66.26,20231215,1450,2.28,20241209,0.88,N,134580,500,110 억,,612943,N,N,0,N,00,N
20241209,140818,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1477,-128,5,-7.98,76290608,50817,113.45,1585,1617,1475,2085,1124,1605,1501.28,2.78,0,-6597,1773,1688,1620,1535,1467,1655,1502,110,480,500,990,1,1,22025767,325,-2.74,0.84,12,0.23,-539.00,1757.00,4395,20231215,-66.39,1475,20241209,0.14,4105,-64.02,20240124,1475,0.14,20241209,4395,-66.39,20231215,1475,0.14,20241209,0.88,N,134580,500,110 억,,612943,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 160819 57 100.00 KOSDAQ 신저가 N N N N N 1490 50 2 3.47 110951830 75661 96.56 1440 1495 1440 1872 1008 1440 1466.02 2.75 0 22295 1676 1558 1499 1381 1322 1528 1351 110 432 500 890 1 1 22025767 328 -2.76 0.85 12 0.34 -539.00 1757.00 4395 20231215 -66.10 1440 20241210 3.47 4105 -63.70 20240124 1440 3.47 20241210 4395 -66.10 20231215 1440 3.47 20241210 0.84 N 134580 500 110 억 604994 N N 0 N 00 N
3 20241210 150820 57 100.00 KOSDAQ 신저가 N N N N N 1492 52 2 3.61 105745572 72167 92.10 1440 1495 1440 1872 1008 1440 1465.29 2.75 0 22693 1676 1558 1499 1381 1322 1528 1351 110 432 500 890 1 1 22025767 329 -2.77 0.85 12 0.33 -539.00 1757.00 4395 20231215 -66.05 1440 20241210 3.61 4105 -63.65 20240124 1440 3.61 20241210 4395 -66.05 20231215 1440 3.61 20241210 0.84 N 134580 500 110 억 604994 N N 0 N 00 N
4 20241210 140820 57 100.00 KOSDAQ 신저가 N N N N N 1485 45 2 3.12 90748037 62093 79.24 1440 1495 1440 1872 1008 1440 1461.49 2.75 0 13735 1676 1558 1499 1381 1322 1528 1351 110 432 500 890 1 1 22025767 327 -2.76 0.85 12 0.28 -539.00 1757.00 4395 20231215 -66.21 1440 20241210 3.12 4105 -63.82 20240124 1440 3.12 20241210 4395 -66.21 20231215 1440 3.12 20241210 0.84 N 134580 500 110 억 604994 N N 0 N 00 N
5 20241210 130820 57 100.00 KOSDAQ 신저가 N N N N N 1447 7 2 0.49 69805458 47799 61.00 1440 1495 1440 1872 1008 1440 1460.40 2.75 0 12465 1676 1558 1499 1381 1322 1528 1351 110 432 500 890 1 1 22025767 319 -2.68 0.82 12 0.22 -539.00 1757.00 4395 20231215 -67.08 1440 20241210 0.49 4105 -64.75 20240124 1440 0.49 20241210 4395 -67.08 20231215 1440 0.49 20241210 0.84 N 134580 500 110 억 604994 N N 0 N 00 N
6 20241210 120819 57 100.00 KOSDAQ 신저가 N N N N N 1462 22 2 1.53 40751347 27837 35.53 1440 1495 1440 1872 1008 1440 1463.93 2.75 0 5387 1676 1558 1499 1381 1322 1528 1351 110 432 500 890 1 1 22025767 322 -2.71 0.83 12 0.13 -539.00 1757.00 4395 20231215 -66.73 1440 20241210 1.53 4105 -64.38 20240124 1440 1.53 20241210 4395 -66.73 20231215 1440 1.53 20241210 0.84 N 134580 500 110 억 604994 N N 0 N 00 N
7 20241210 110819 57 100.00 KOSDAQ 신저가 N N N N N 1472 32 2 2.22 6676081 4554 5.81 1440 1495 1440 1872 1008 1440 1465.98 2.75 0 377 1676 1558 1499 1381 1322 1528 1351 110 432 500 890 1 1 22025767 324 -2.73 0.84 12 0.02 -539.00 1757.00 4395 20231215 -66.51 1440 20241210 2.22 4105 -64.14 20240124 1440 2.22 20241210 4395 -66.51 20231215 1440 2.22 20241210 0.84 N 134580 500 110 억 604994 N N 0 N 00 N
8 20241210 100819 57 100.00 KOSDAQ 신저가 N N N N N 1476 36 2 2.50 5424004 3703 4.73 1440 1495 1440 1872 1008 1440 1464.76 2.75 0 -43 1676 1558 1499 1381 1322 1528 1351 110 432 500 890 1 1 22025767 325 -2.74 0.84 12 0.02 -539.00 1757.00 4395 20231215 -66.42 1440 20241210 2.50 4105 -64.04 20240124 1440 2.50 20241210 4395 -66.42 20231215 1440 2.50 20241210 0.84 N 134580 500 110 억 604994 N N 0 N 00 N
9 20241210 090824 57 100.00 KOSDAQ 신저가 N N N N N 1450 10 2 0.69 1450747 1003 1.28 1440 1495 1440 1872 1008 1440 1446.41 2.75 0 -24 1676 1558 1499 1381 1322 1528 1351 110 432 500 890 1 1 22025767 319 -2.69 0.83 12 0.00 -539.00 1757.00 4395 20231215 -67.01 1440 20241210 0.69 4105 -64.68 20240124 1440 0.69 20241210 4395 -67.01 20231215 1440 0.69 20241210 0.84 N 134580 500 110 억 604994 N N 0 N 00 N
10 20241209 160816 57 100.00 KOSDAQ 신저가 N N N N N 1440 -165 5 -10.28 116070520 78294 174.79 1585 1617 1440 2085 1124 1605 1482.50 2.78 0 -7953 1773 1688 1620 1535 1467 1655 1502 110 480 500 990 1 1 22025767 317 -2.67 0.82 12 0.36 -539.00 1757.00 4395 20231215 -67.24 1440 20241209 0.00 4105 -64.92 20240124 1440 0.00 20241209 4395 -67.24 20231215 1440 0.00 20241209 0.88 N 134580 500 110 억 612943 N N 0 N 00 N
11 20241209 150816 57 100.00 KOSDAQ 신저가 N N N N N 1483 -122 5 -7.60 89440574 59808 133.52 1585 1617 1450 2085 1124 1605 1495.46 2.78 0 -6943 1773 1688 1620 1535 1467 1655 1502 110 480 500 990 1 1 22025767 327 -2.75 0.84 12 0.27 -539.00 1757.00 4395 20231215 -66.26 1450 20241209 2.28 4105 -63.87 20240124 1450 2.28 20241209 4395 -66.26 20231215 1450 2.28 20241209 0.88 N 134580 500 110 억 612943 N N 0 N 00 N
12 20241209 140818 57 100.00 KOSDAQ 신저가 N N N N N 1477 -128 5 -7.98 76290608 50817 113.45 1585 1617 1475 2085 1124 1605 1501.28 2.78 0 -6597 1773 1688 1620 1535 1467 1655 1502 110 480 500 990 1 1 22025767 325 -2.74 0.84 12 0.23 -539.00 1757.00 4395 20231215 -66.39 1475 20241209 0.14 4105 -64.02 20240124 1475 0.14 20241209 4395 -66.39 20231215 1475 0.14 20241209 0.88 N 134580 500 110 억 612943 N N 0 N 00 N