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
140430/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
20241210,160826,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2140,200,2,10.31,434170822,211756,92.20,1930,2140,1930,2520,1358,1940,2050.27,1.48,0,117162,2206,2072,2006,1872,1806,2040,1840,19,580,100,1200,5,1,19102219,409,18.14,1.79,12,1.11,118.00,1195.00,9410,20240503,-77.26,1930,20241210,10.88,9410,-77.26,20240503,1930,10.88,20241210,9410,-77.26,20240503,1930,10.88,20241210,2.43,N,140430,100,19 억,,283342,N,N,0,N,01,N
20241210,150827,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2105,165,2,8.51,402850497,197011,85.78,1930,2115,1930,2520,1358,1940,2044.81,1.48,0,109255,2206,2072,2006,1872,1806,2040,1840,19,580,100,1200,5,1,19102219,402,17.84,1.76,12,1.03,118.00,1195.00,9410,20240503,-77.63,1930,20241210,9.07,9410,-77.63,20240503,1930,9.07,20241210,9410,-77.63,20240503,1930,9.07,20241210,2.43,N,140430,100,19 억,,283342,N,N,0,N,01,N
20241210,140827,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2105,165,2,8.51,386282892,189124,82.35,1930,2110,1930,2520,1358,1940,2042.48,1.48,0,103108,2206,2072,2006,1872,1806,2040,1840,19,580,100,1200,5,1,19102219,402,17.84,1.76,12,0.99,118.00,1195.00,9410,20240503,-77.63,1930,20241210,9.07,9410,-77.63,20240503,1930,9.07,20241210,9410,-77.63,20240503,1930,9.07,20241210,2.43,N,140430,100,19 억,,283342,N,N,0,N,01,N
20241210,130827,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2085,145,2,7.47,370975482,181822,79.17,1930,2105,1930,2520,1358,1940,2040.32,1.48,0,97911,2206,2072,2006,1872,1806,2040,1840,19,580,100,1200,5,1,19102219,398,17.67,1.74,12,0.95,118.00,1195.00,9410,20240503,-77.84,1930,20241210,8.03,9410,-77.84,20240503,1930,8.03,20241210,9410,-77.84,20240503,1930,8.03,20241210,2.43,N,140430,100,19 억,,283342,N,N,0,N,01,N
20241210,120826,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2090,150,2,7.73,354766502,174070,75.79,1930,2100,1930,2520,1358,1940,2038.07,1.48,0,94124,2206,2072,2006,1872,1806,2040,1840,19,580,100,1200,5,1,19102219,399,17.71,1.75,12,0.91,118.00,1195.00,9410,20240503,-77.79,1930,20241210,8.29,9410,-77.79,20240503,1930,8.29,20241210,9410,-77.79,20240503,1930,8.29,20241210,2.43,N,140430,100,19 억,,283342,N,N,0,N,01,N
20241210,110826,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2075,135,2,6.96,338596077,166337,72.43,1930,2095,1930,2520,1358,1940,2035.60,1.48,0,91776,2206,2072,2006,1872,1806,2040,1840,19,580,100,1200,5,1,19102219,396,17.58,1.74,12,0.87,118.00,1195.00,9410,20240503,-77.95,1930,20241210,7.51,9410,-77.95,20240503,1930,7.51,20241210,9410,-77.95,20240503,1930,7.51,20241210,2.43,N,140430,100,19 억,,283342,N,N,0,N,01,N
20241210,100826,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2080,140,2,7.22,311762062,153433,66.81,1930,2090,1930,2520,1358,1940,2031.91,1.48,0,80204,2206,2072,2006,1872,1806,2040,1840,19,580,100,1200,5,1,19102219,397,17.63,1.74,12,0.80,118.00,1195.00,9410,20240503,-77.90,1930,20241210,7.77,9410,-77.90,20240503,1930,7.77,20241210,9410,-77.90,20240503,1930,7.77,20241210,2.43,N,140430,100,19 억,,283342,N,N,0,N,01,N
20241210,090832,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2030,90,2,4.64,105225342,53069,23.11,1930,2060,1930,2520,1358,1940,1982.80,1.48,0,21968,2206,2072,2006,1872,1806,2040,1840,19,580,100,1200,5,1,19102219,388,17.20,1.70,12,0.28,118.00,1195.00,9410,20240503,-78.43,1930,20241210,5.18,9410,-78.43,20240503,1930,5.18,20241210,9410,-78.43,20240503,1930,5.18,20241210,2.43,N,140430,100,19 억,,283342,N,N,0,N,01,N
20241209,160823,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1940,-235,5,-10.80,447638916,221258,79.96,2100,2140,1940,2825,1525,2175,2023.58,1.38,0,18784,2365,2270,2150,2055,1935,2210,1995,19,650,100,1340,1,1,19102219,371,16.44,1.62,12,1.16,118.00,1195.00,9410,20240503,-79.38,1940,20241209,0.00,9410,-79.38,20240503,1940,0.00,20241209,9410,-79.38,20240503,1940,0.00,20241209,2.62,N,140430,100,19 억,,264401,N,N,0,N,00,N
20241209,150824,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1993,-182,5,-8.37,400267338,197007,71.20,2100,2140,1982,2825,1525,2175,2031.74,1.38,0,17785,2365,2270,2150,2055,1935,2210,1995,19,650,100,1340,1,1,19102219,381,16.89,1.67,12,1.03,118.00,1195.00,9410,20240503,-78.82,1982,20241209,0.55,9410,-78.82,20240503,1982,0.55,20241209,9410,-78.82,20240503,1982,0.55,20241209,2.62,N,140430,100,19 억,,264401,N,N,0,N,00,N
20241209,140825,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2005,-170,5,-7.82,325169782,159296,57.57,2100,2140,1991,2825,1525,2175,2041.29,1.38,0,22267,2365,2270,2150,2055,1935,2210,1995,19,650,100,1340,5,1,19102219,383,16.99,1.68,12,0.83,118.00,1195.00,9410,20240503,-78.69,1991,20241209,0.70,9410,-78.69,20240503,1991,0.70,20241209,9410,-78.69,20240503,1991,0.70,20241209,2.62,N,140430,100,19 억,,264401,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 160826 54 100.00 KOSDAQ 신저가 N N N N N 2140 200 2 10.31 434170822 211756 92.20 1930 2140 1930 2520 1358 1940 2050.27 1.48 0 117162 2206 2072 2006 1872 1806 2040 1840 19 580 100 1200 5 1 19102219 409 18.14 1.79 12 1.11 118.00 1195.00 9410 20240503 -77.26 1930 20241210 10.88 9410 -77.26 20240503 1930 10.88 20241210 9410 -77.26 20240503 1930 10.88 20241210 2.43 N 140430 100 19 억 283342 N N 0 N 01 N
3 20241210 150827 54 100.00 KOSDAQ 신저가 N N N N N 2105 165 2 8.51 402850497 197011 85.78 1930 2115 1930 2520 1358 1940 2044.81 1.48 0 109255 2206 2072 2006 1872 1806 2040 1840 19 580 100 1200 5 1 19102219 402 17.84 1.76 12 1.03 118.00 1195.00 9410 20240503 -77.63 1930 20241210 9.07 9410 -77.63 20240503 1930 9.07 20241210 9410 -77.63 20240503 1930 9.07 20241210 2.43 N 140430 100 19 억 283342 N N 0 N 01 N
4 20241210 140827 54 100.00 KOSDAQ 신저가 N N N N N 2105 165 2 8.51 386282892 189124 82.35 1930 2110 1930 2520 1358 1940 2042.48 1.48 0 103108 2206 2072 2006 1872 1806 2040 1840 19 580 100 1200 5 1 19102219 402 17.84 1.76 12 0.99 118.00 1195.00 9410 20240503 -77.63 1930 20241210 9.07 9410 -77.63 20240503 1930 9.07 20241210 9410 -77.63 20240503 1930 9.07 20241210 2.43 N 140430 100 19 억 283342 N N 0 N 01 N
5 20241210 130827 54 100.00 KOSDAQ 신저가 N N N N N 2085 145 2 7.47 370975482 181822 79.17 1930 2105 1930 2520 1358 1940 2040.32 1.48 0 97911 2206 2072 2006 1872 1806 2040 1840 19 580 100 1200 5 1 19102219 398 17.67 1.74 12 0.95 118.00 1195.00 9410 20240503 -77.84 1930 20241210 8.03 9410 -77.84 20240503 1930 8.03 20241210 9410 -77.84 20240503 1930 8.03 20241210 2.43 N 140430 100 19 억 283342 N N 0 N 01 N
6 20241210 120826 54 100.00 KOSDAQ 신저가 N N N N N 2090 150 2 7.73 354766502 174070 75.79 1930 2100 1930 2520 1358 1940 2038.07 1.48 0 94124 2206 2072 2006 1872 1806 2040 1840 19 580 100 1200 5 1 19102219 399 17.71 1.75 12 0.91 118.00 1195.00 9410 20240503 -77.79 1930 20241210 8.29 9410 -77.79 20240503 1930 8.29 20241210 9410 -77.79 20240503 1930 8.29 20241210 2.43 N 140430 100 19 억 283342 N N 0 N 01 N
7 20241210 110826 54 100.00 KOSDAQ 신저가 N N N N N 2075 135 2 6.96 338596077 166337 72.43 1930 2095 1930 2520 1358 1940 2035.60 1.48 0 91776 2206 2072 2006 1872 1806 2040 1840 19 580 100 1200 5 1 19102219 396 17.58 1.74 12 0.87 118.00 1195.00 9410 20240503 -77.95 1930 20241210 7.51 9410 -77.95 20240503 1930 7.51 20241210 9410 -77.95 20240503 1930 7.51 20241210 2.43 N 140430 100 19 억 283342 N N 0 N 01 N
8 20241210 100826 54 100.00 KOSDAQ 신저가 N N N N N 2080 140 2 7.22 311762062 153433 66.81 1930 2090 1930 2520 1358 1940 2031.91 1.48 0 80204 2206 2072 2006 1872 1806 2040 1840 19 580 100 1200 5 1 19102219 397 17.63 1.74 12 0.80 118.00 1195.00 9410 20240503 -77.90 1930 20241210 7.77 9410 -77.90 20240503 1930 7.77 20241210 9410 -77.90 20240503 1930 7.77 20241210 2.43 N 140430 100 19 억 283342 N N 0 N 01 N
9 20241210 090832 54 100.00 KOSDAQ 신저가 N N N N N 2030 90 2 4.64 105225342 53069 23.11 1930 2060 1930 2520 1358 1940 1982.80 1.48 0 21968 2206 2072 2006 1872 1806 2040 1840 19 580 100 1200 5 1 19102219 388 17.20 1.70 12 0.28 118.00 1195.00 9410 20240503 -78.43 1930 20241210 5.18 9410 -78.43 20240503 1930 5.18 20241210 9410 -78.43 20240503 1930 5.18 20241210 2.43 N 140430 100 19 억 283342 N N 0 N 01 N
10 20241209 160823 57 100.00 KOSDAQ 신저가 N N N N N 1940 -235 5 -10.80 447638916 221258 79.96 2100 2140 1940 2825 1525 2175 2023.58 1.38 0 18784 2365 2270 2150 2055 1935 2210 1995 19 650 100 1340 1 1 19102219 371 16.44 1.62 12 1.16 118.00 1195.00 9410 20240503 -79.38 1940 20241209 0.00 9410 -79.38 20240503 1940 0.00 20241209 9410 -79.38 20240503 1940 0.00 20241209 2.62 N 140430 100 19 억 264401 N N 0 N 00 N
11 20241209 150824 57 100.00 KOSDAQ 신저가 N N N N N 1993 -182 5 -8.37 400267338 197007 71.20 2100 2140 1982 2825 1525 2175 2031.74 1.38 0 17785 2365 2270 2150 2055 1935 2210 1995 19 650 100 1340 1 1 19102219 381 16.89 1.67 12 1.03 118.00 1195.00 9410 20240503 -78.82 1982 20241209 0.55 9410 -78.82 20240503 1982 0.55 20241209 9410 -78.82 20240503 1982 0.55 20241209 2.62 N 140430 100 19 억 264401 N N 0 N 00 N
12 20241209 140825 57 100.00 KOSDAQ 신저가 N N N N N 2005 -170 5 -7.82 325169782 159296 57.57 2100 2140 1991 2825 1525 2175 2041.29 1.38 0 22267 2365 2270 2150 2055 1935 2210 1995 19 650 100 1340 5 1 19102219 383 16.99 1.68 12 0.83 118.00 1195.00 9410 20240503 -78.69 1991 20241209 0.70 9410 -78.69 20240503 1991 0.70 20241209 9410 -78.69 20240503 1991 0.70 20241209 2.62 N 140430 100 19 억 264401 N N 0 N 00 N