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
142760/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
20241210,160829,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1138,73,2,6.85,121837739,112622,65.28,1001,1139,1001,1384,746,1065,1081.83,0.00,0,19654,1204,1134,1092,1022,980,1113,1001,189,319,500,720,1,1,37734811,429,4.57,1.11,12,0.30,249.00,1022.00,4500,20240502,-74.71,1001,20241210,13.69,4500,-74.71,20240502,1001,13.69,20241210,4500,-74.71,20240502,1001,13.69,20241210,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241210,150830,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1128,63,2,5.92,115724474,107228,62.15,1001,1130,1001,1384,746,1065,1079.24,0.00,0,18546,1204,1134,1092,1022,980,1113,1001,189,319,500,720,1,1,37734811,426,4.53,1.10,12,0.28,249.00,1022.00,4500,20240502,-74.93,1001,20241210,12.69,4500,-74.93,20240502,1001,12.69,20241210,4500,-74.93,20240502,1001,12.69,20241210,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241210,140830,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1115,50,2,4.69,98997769,92269,53.48,1001,1129,1001,1384,746,1065,1072.93,0.00,0,15959,1204,1134,1092,1022,980,1113,1001,189,319,500,720,1,1,37734811,421,4.48,1.09,12,0.24,249.00,1022.00,4500,20240502,-75.22,1001,20241210,11.39,4500,-75.22,20240502,1001,11.39,20241210,4500,-75.22,20240502,1001,11.39,20241210,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241210,130830,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1128,63,2,5.92,89700838,83962,48.67,1001,1129,1001,1384,746,1065,1068.35,0.00,0,19483,1204,1134,1092,1022,980,1113,1001,189,319,500,720,1,1,37734811,426,4.53,1.10,12,0.22,249.00,1022.00,4500,20240502,-74.93,1001,20241210,12.69,4500,-74.93,20240502,1001,12.69,20241210,4500,-74.93,20240502,1001,12.69,20241210,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241210,120829,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1096,31,2,2.91,81880406,76934,44.59,1001,1109,1001,1384,746,1065,1064.29,0.00,0,17618,1204,1134,1092,1022,980,1113,1001,189,319,500,720,1,1,37734811,414,4.40,1.07,12,0.20,249.00,1022.00,4500,20240502,-75.64,1001,20241210,9.49,4500,-75.64,20240502,1001,9.49,20241210,4500,-75.64,20240502,1001,9.49,20241210,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241210,110829,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1093,28,2,2.63,79376788,74647,43.27,1001,1109,1001,1384,746,1065,1063.36,0.00,0,18241,1204,1134,1092,1022,980,1113,1001,189,319,500,720,1,1,37734811,412,4.39,1.07,12,0.20,249.00,1022.00,4500,20240502,-75.71,1001,20241210,9.19,4500,-75.71,20240502,1001,9.19,20241210,4500,-75.71,20240502,1001,9.19,20241210,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241210,100829,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1074,9,2,0.85,62764960,59379,34.42,1001,1109,1001,1384,746,1065,1057.02,0.00,0,18890,1204,1134,1092,1022,980,1113,1001,189,319,500,720,1,1,37734811,405,4.31,1.05,12,0.16,249.00,1022.00,4500,20240502,-76.13,1001,20241210,7.29,4500,-76.13,20240502,1001,7.29,20241210,4500,-76.13,20240502,1001,7.29,20241210,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241210,090834,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1055,-10,5,-0.94,17019022,16636,9.64,1001,1064,1001,1384,746,1065,1023.02,0.00,0,2156,1204,1134,1092,1022,980,1113,1001,189,319,500,720,1,1,37734811,398,4.24,1.03,12,0.04,249.00,1022.00,4500,20240502,-76.56,1001,20241210,5.39,4500,-76.56,20240502,1001,5.39,20241210,4500,-76.56,20240502,1001,5.39,20241210,0.26,N,142760,500,188 억,,0,N,N,0,N,00,N
20241209,160826,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1065,-97,5,-8.35,185698876,172394,198.02,1162,1162,1050,1510,814,1162,1077.18,0.00,0,-17784,1251,1206,1178,1133,1105,1192,1119,189,348,500,790,1,1,37734811,402,4.28,1.04,12,0.46,249.00,1022.00,4500,20240502,-76.33,1050,20241209,1.43,4500,-76.33,20240502,1050,1.43,20241209,4500,-76.33,20240502,1050,1.43,20241209,0.27,N,142760,500,188 억,,0,N,N,0,N,00,N
20241209,150827,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1067,-95,5,-8.18,182224111,169139,194.28,1162,1162,1050,1510,814,1162,1077.36,0.00,0,-16352,1251,1206,1178,1133,1105,1192,1119,189,348,500,790,1,1,37734811,403,4.29,1.04,12,0.45,249.00,1022.00,4500,20240502,-76.29,1050,20241209,1.62,4500,-76.29,20240502,1050,1.62,20241209,4500,-76.29,20240502,1050,1.62,20241209,0.27,N,142760,500,188 억,,0,N,N,0,N,00,N
20241209,140828,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1081,-81,5,-6.97,165980867,154033,176.93,1162,1162,1050,1510,814,1162,1077.57,0.00,0,-9802,1251,1206,1178,1133,1105,1192,1119,189,348,500,790,1,1,37734811,408,4.34,1.06,12,0.41,249.00,1022.00,4500,20240502,-75.98,1050,20241209,2.95,4500,-75.98,20240502,1050,2.95,20241209,4500,-75.98,20240502,1050,2.95,20241209,0.27,N,142760,500,188 억,,0,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 160829 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1138 73 2 6.85 121837739 112622 65.28 1001 1139 1001 1384 746 1065 1081.83 0.00 0 19654 1204 1134 1092 1022 980 1113 1001 189 319 500 720 1 1 37734811 429 4.57 1.11 12 0.30 249.00 1022.00 4500 20240502 -74.71 1001 20241210 13.69 4500 -74.71 20240502 1001 13.69 20241210 4500 -74.71 20240502 1001 13.69 20241210 0.26 N 142760 500 188 억 0 N N 0 N 00 N
3 20241210 150830 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1128 63 2 5.92 115724474 107228 62.15 1001 1130 1001 1384 746 1065 1079.24 0.00 0 18546 1204 1134 1092 1022 980 1113 1001 189 319 500 720 1 1 37734811 426 4.53 1.10 12 0.28 249.00 1022.00 4500 20240502 -74.93 1001 20241210 12.69 4500 -74.93 20240502 1001 12.69 20241210 4500 -74.93 20240502 1001 12.69 20241210 0.26 N 142760 500 188 억 0 N N 0 N 00 N
4 20241210 140830 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1115 50 2 4.69 98997769 92269 53.48 1001 1129 1001 1384 746 1065 1072.93 0.00 0 15959 1204 1134 1092 1022 980 1113 1001 189 319 500 720 1 1 37734811 421 4.48 1.09 12 0.24 249.00 1022.00 4500 20240502 -75.22 1001 20241210 11.39 4500 -75.22 20240502 1001 11.39 20241210 4500 -75.22 20240502 1001 11.39 20241210 0.26 N 142760 500 188 억 0 N N 0 N 00 N
5 20241210 130830 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1128 63 2 5.92 89700838 83962 48.67 1001 1129 1001 1384 746 1065 1068.35 0.00 0 19483 1204 1134 1092 1022 980 1113 1001 189 319 500 720 1 1 37734811 426 4.53 1.10 12 0.22 249.00 1022.00 4500 20240502 -74.93 1001 20241210 12.69 4500 -74.93 20240502 1001 12.69 20241210 4500 -74.93 20240502 1001 12.69 20241210 0.26 N 142760 500 188 억 0 N N 0 N 00 N
6 20241210 120829 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1096 31 2 2.91 81880406 76934 44.59 1001 1109 1001 1384 746 1065 1064.29 0.00 0 17618 1204 1134 1092 1022 980 1113 1001 189 319 500 720 1 1 37734811 414 4.40 1.07 12 0.20 249.00 1022.00 4500 20240502 -75.64 1001 20241210 9.49 4500 -75.64 20240502 1001 9.49 20241210 4500 -75.64 20240502 1001 9.49 20241210 0.26 N 142760 500 188 억 0 N N 0 N 00 N
7 20241210 110829 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1093 28 2 2.63 79376788 74647 43.27 1001 1109 1001 1384 746 1065 1063.36 0.00 0 18241 1204 1134 1092 1022 980 1113 1001 189 319 500 720 1 1 37734811 412 4.39 1.07 12 0.20 249.00 1022.00 4500 20240502 -75.71 1001 20241210 9.19 4500 -75.71 20240502 1001 9.19 20241210 4500 -75.71 20240502 1001 9.19 20241210 0.26 N 142760 500 188 억 0 N N 0 N 00 N
8 20241210 100829 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1074 9 2 0.85 62764960 59379 34.42 1001 1109 1001 1384 746 1065 1057.02 0.00 0 18890 1204 1134 1092 1022 980 1113 1001 189 319 500 720 1 1 37734811 405 4.31 1.05 12 0.16 249.00 1022.00 4500 20240502 -76.13 1001 20241210 7.29 4500 -76.13 20240502 1001 7.29 20241210 4500 -76.13 20240502 1001 7.29 20241210 0.26 N 142760 500 188 억 0 N N 0 N 00 N
9 20241210 090834 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1055 -10 5 -0.94 17019022 16636 9.64 1001 1064 1001 1384 746 1065 1023.02 0.00 0 2156 1204 1134 1092 1022 980 1113 1001 189 319 500 720 1 1 37734811 398 4.24 1.03 12 0.04 249.00 1022.00 4500 20240502 -76.56 1001 20241210 5.39 4500 -76.56 20240502 1001 5.39 20241210 4500 -76.56 20240502 1001 5.39 20241210 0.26 N 142760 500 188 억 0 N N 0 N 00 N
10 20241209 160826 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1065 -97 5 -8.35 185698876 172394 198.02 1162 1162 1050 1510 814 1162 1077.18 0.00 0 -17784 1251 1206 1178 1133 1105 1192 1119 189 348 500 790 1 1 37734811 402 4.28 1.04 12 0.46 249.00 1022.00 4500 20240502 -76.33 1050 20241209 1.43 4500 -76.33 20240502 1050 1.43 20241209 4500 -76.33 20240502 1050 1.43 20241209 0.27 N 142760 500 188 억 0 N N 0 N 00 N
11 20241209 150827 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1067 -95 5 -8.18 182224111 169139 194.28 1162 1162 1050 1510 814 1162 1077.36 0.00 0 -16352 1251 1206 1178 1133 1105 1192 1119 189 348 500 790 1 1 37734811 403 4.29 1.04 12 0.45 249.00 1022.00 4500 20240502 -76.29 1050 20241209 1.62 4500 -76.29 20240502 1050 1.62 20241209 4500 -76.29 20240502 1050 1.62 20241209 0.27 N 142760 500 188 억 0 N N 0 N 00 N
12 20241209 140828 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1081 -81 5 -6.97 165980867 154033 176.93 1162 1162 1050 1510 814 1162 1077.57 0.00 0 -9802 1251 1206 1178 1133 1105 1192 1119 189 348 500 790 1 1 37734811 408 4.34 1.06 12 0.41 249.00 1022.00 4500 20240502 -75.98 1050 20241209 2.95 4500 -75.98 20240502 1050 2.95 20241209 4500 -75.98 20240502 1050 2.95 20241209 0.27 N 142760 500 188 억 0 N N 0 N 00 N