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
180400/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
20241210,160853,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1620,100,2,6.58,553926093,347166,68.17,1520,1640,1520,1976,1064,1520,1595.56,8.76,0,134608,1606,1562,1541,1497,1476,1552,1487,246,456,500,940,1,1,49219432,797,-1.99,2.64,12,0.71,-813.00,614.00,6317,20240116,-74.35,1520,20241210,6.58,6317,-74.35,20240116,1520,6.58,20241210,7280,-77.75,20240116,1520,6.58,20241210,0.12,N,180400,500,246 억,,4309509,N,N,0,N,00,N
20241210,150854,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1616,96,2,6.32,542908309,340365,66.83,1520,1640,1520,1976,1064,1520,1595.08,8.76,0,132222,1606,1562,1541,1497,1476,1552,1487,246,456,500,940,1,1,49219432,795,-1.99,2.63,12,0.69,-813.00,614.00,6317,20240116,-74.42,1520,20241210,6.32,6317,-74.42,20240116,1520,6.32,20241210,7280,-77.80,20240116,1520,6.32,20241210,0.12,N,180400,500,246 억,,4309509,N,N,0,N,00,N
20241210,140854,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1626,106,2,6.97,498308938,312781,61.42,1520,1640,1520,1976,1064,1520,1593.16,8.76,0,126082,1606,1562,1541,1497,1476,1552,1487,246,456,500,940,1,1,49219432,800,-2.00,2.65,12,0.64,-813.00,614.00,6317,20240116,-74.26,1520,20241210,6.97,6317,-74.26,20240116,1520,6.97,20241210,7280,-77.66,20240116,1520,6.97,20241210,0.12,N,180400,500,246 억,,4309509,N,N,0,N,00,N
20241210,130854,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1623,103,2,6.78,468818119,294641,57.86,1520,1640,1520,1976,1064,1520,1591.15,8.76,0,117542,1606,1562,1541,1497,1476,1552,1487,246,456,500,940,1,1,49219432,799,-2.00,2.64,12,0.60,-813.00,614.00,6317,20240116,-74.31,1520,20241210,6.78,6317,-74.31,20240116,1520,6.78,20241210,7280,-77.71,20240116,1520,6.78,20241210,0.12,N,180400,500,246 억,,4309509,N,N,0,N,00,N
20241210,120854,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1623,103,2,6.78,420662755,264901,52.02,1520,1640,1520,1976,1064,1520,1588.00,8.76,0,108969,1606,1562,1541,1497,1476,1552,1487,246,456,500,940,1,1,49219432,799,-2.00,2.64,12,0.54,-813.00,614.00,6317,20240116,-74.31,1520,20241210,6.78,6317,-74.31,20240116,1520,6.78,20241210,7280,-77.71,20240116,1520,6.78,20241210,0.12,N,180400,500,246 억,,4309509,N,N,0,N,00,N
20241210,110853,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1600,80,2,5.26,324122107,205258,40.30,1520,1614,1520,1976,1064,1520,1579.10,8.76,0,91610,1606,1562,1541,1497,1476,1552,1487,246,456,500,940,1,1,49219432,788,-1.97,2.61,12,0.42,-813.00,614.00,6317,20240116,-74.67,1520,20241210,5.26,6317,-74.67,20240116,1520,5.26,20241210,7280,-78.02,20240116,1520,5.26,20241210,0.12,N,180400,500,246 억,,4309509,N,N,0,N,00,N
20241210,100854,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1559,39,2,2.57,192077053,122368,24.03,1520,1595,1520,1976,1064,1520,1569.67,8.76,0,49092,1606,1562,1541,1497,1476,1552,1487,246,456,500,940,1,1,49219432,767,-1.92,2.54,12,0.25,-813.00,614.00,6317,20240116,-75.32,1520,20241210,2.57,6317,-75.32,20240116,1520,2.57,20241210,7280,-78.59,20240116,1520,2.57,20241210,0.12,N,180400,500,246 억,,4309509,N,N,0,N,00,N
20241210,090859,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1569,49,2,3.22,41472256,26788,5.26,1520,1569,1520,1976,1064,1520,1548.17,8.76,0,18549,1606,1562,1541,1497,1476,1552,1487,246,456,500,940,1,1,49219432,772,-1.93,2.56,12,0.05,-813.00,614.00,6317,20240116,-75.16,1520,20241210,3.22,6317,-75.16,20240116,1520,3.22,20241210,7280,-78.45,20240116,1520,3.22,20241210,0.12,N,180400,500,246 억,,4309509,N,N,0,N,00,N
20241209,160851,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1520,-115,5,-7.03,772515540,502726,80.23,1575,1585,1520,2125,1145,1635,1536.66,8.52,0,113525,1718,1676,1618,1576,1518,1647,1547,246,490,500,1010,1,1,49219432,748,-1.87,2.48,12,1.02,-813.00,614.00,6317,20240116,-75.94,1520,20241209,0.00,6317,-75.94,20240116,1520,0.00,20241209,7280,-79.12,20240116,1520,0.00,20241209,0.11,N,180400,500,246 억,,4195608,N,N,0,N,00,N
20241209,150851,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1531,-104,5,-6.36,742455735,482991,77.08,1575,1585,1520,2125,1145,1635,1537.20,8.52,0,111501,1718,1676,1618,1576,1518,1647,1547,246,490,500,1010,1,1,49219432,754,-1.88,2.49,12,0.98,-813.00,614.00,6317,20240116,-75.76,1520,20241209,0.72,6317,-75.76,20240116,1520,0.72,20241209,7280,-78.97,20240116,1520,0.72,20241209,0.11,N,180400,500,246 억,,4195608,N,N,0,N,00,N
20241209,140853,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1540,-95,5,-5.81,650827401,422943,67.50,1575,1585,1520,2125,1145,1635,1538.81,8.52,0,91976,1718,1676,1618,1576,1518,1647,1547,246,490,500,1010,1,1,49219432,758,-1.89,2.51,12,0.86,-813.00,614.00,6317,20240116,-75.62,1520,20241209,1.32,6317,-75.62,20240116,1520,1.32,20241209,7280,-78.85,20240116,1520,1.32,20241209,0.11,N,180400,500,246 억,,4195608,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 160853 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1620 100 2 6.58 553926093 347166 68.17 1520 1640 1520 1976 1064 1520 1595.56 8.76 0 134608 1606 1562 1541 1497 1476 1552 1487 246 456 500 940 1 1 49219432 797 -1.99 2.64 12 0.71 -813.00 614.00 6317 20240116 -74.35 1520 20241210 6.58 6317 -74.35 20240116 1520 6.58 20241210 7280 -77.75 20240116 1520 6.58 20241210 0.12 N 180400 500 246 억 4309509 N N 0 N 00 N
3 20241210 150854 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1616 96 2 6.32 542908309 340365 66.83 1520 1640 1520 1976 1064 1520 1595.08 8.76 0 132222 1606 1562 1541 1497 1476 1552 1487 246 456 500 940 1 1 49219432 795 -1.99 2.63 12 0.69 -813.00 614.00 6317 20240116 -74.42 1520 20241210 6.32 6317 -74.42 20240116 1520 6.32 20241210 7280 -77.80 20240116 1520 6.32 20241210 0.12 N 180400 500 246 억 4309509 N N 0 N 00 N
4 20241210 140854 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1626 106 2 6.97 498308938 312781 61.42 1520 1640 1520 1976 1064 1520 1593.16 8.76 0 126082 1606 1562 1541 1497 1476 1552 1487 246 456 500 940 1 1 49219432 800 -2.00 2.65 12 0.64 -813.00 614.00 6317 20240116 -74.26 1520 20241210 6.97 6317 -74.26 20240116 1520 6.97 20241210 7280 -77.66 20240116 1520 6.97 20241210 0.12 N 180400 500 246 억 4309509 N N 0 N 00 N
5 20241210 130854 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1623 103 2 6.78 468818119 294641 57.86 1520 1640 1520 1976 1064 1520 1591.15 8.76 0 117542 1606 1562 1541 1497 1476 1552 1487 246 456 500 940 1 1 49219432 799 -2.00 2.64 12 0.60 -813.00 614.00 6317 20240116 -74.31 1520 20241210 6.78 6317 -74.31 20240116 1520 6.78 20241210 7280 -77.71 20240116 1520 6.78 20241210 0.12 N 180400 500 246 억 4309509 N N 0 N 00 N
6 20241210 120854 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1623 103 2 6.78 420662755 264901 52.02 1520 1640 1520 1976 1064 1520 1588.00 8.76 0 108969 1606 1562 1541 1497 1476 1552 1487 246 456 500 940 1 1 49219432 799 -2.00 2.64 12 0.54 -813.00 614.00 6317 20240116 -74.31 1520 20241210 6.78 6317 -74.31 20240116 1520 6.78 20241210 7280 -77.71 20240116 1520 6.78 20241210 0.12 N 180400 500 246 억 4309509 N N 0 N 00 N
7 20241210 110853 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1600 80 2 5.26 324122107 205258 40.30 1520 1614 1520 1976 1064 1520 1579.10 8.76 0 91610 1606 1562 1541 1497 1476 1552 1487 246 456 500 940 1 1 49219432 788 -1.97 2.61 12 0.42 -813.00 614.00 6317 20240116 -74.67 1520 20241210 5.26 6317 -74.67 20240116 1520 5.26 20241210 7280 -78.02 20240116 1520 5.26 20241210 0.12 N 180400 500 246 억 4309509 N N 0 N 00 N
8 20241210 100854 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1559 39 2 2.57 192077053 122368 24.03 1520 1595 1520 1976 1064 1520 1569.67 8.76 0 49092 1606 1562 1541 1497 1476 1552 1487 246 456 500 940 1 1 49219432 767 -1.92 2.54 12 0.25 -813.00 614.00 6317 20240116 -75.32 1520 20241210 2.57 6317 -75.32 20240116 1520 2.57 20241210 7280 -78.59 20240116 1520 2.57 20241210 0.12 N 180400 500 246 억 4309509 N N 0 N 00 N
9 20241210 090859 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1569 49 2 3.22 41472256 26788 5.26 1520 1569 1520 1976 1064 1520 1548.17 8.76 0 18549 1606 1562 1541 1497 1476 1552 1487 246 456 500 940 1 1 49219432 772 -1.93 2.56 12 0.05 -813.00 614.00 6317 20240116 -75.16 1520 20241210 3.22 6317 -75.16 20240116 1520 3.22 20241210 7280 -78.45 20240116 1520 3.22 20241210 0.12 N 180400 500 246 억 4309509 N N 0 N 00 N
10 20241209 160851 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1520 -115 5 -7.03 772515540 502726 80.23 1575 1585 1520 2125 1145 1635 1536.66 8.52 0 113525 1718 1676 1618 1576 1518 1647 1547 246 490 500 1010 1 1 49219432 748 -1.87 2.48 12 1.02 -813.00 614.00 6317 20240116 -75.94 1520 20241209 0.00 6317 -75.94 20240116 1520 0.00 20241209 7280 -79.12 20240116 1520 0.00 20241209 0.11 N 180400 500 246 억 4195608 N N 0 N 00 N
11 20241209 150851 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1531 -104 5 -6.36 742455735 482991 77.08 1575 1585 1520 2125 1145 1635 1537.20 8.52 0 111501 1718 1676 1618 1576 1518 1647 1547 246 490 500 1010 1 1 49219432 754 -1.88 2.49 12 0.98 -813.00 614.00 6317 20240116 -75.76 1520 20241209 0.72 6317 -75.76 20240116 1520 0.72 20241209 7280 -78.97 20240116 1520 0.72 20241209 0.11 N 180400 500 246 억 4195608 N N 0 N 00 N
12 20241209 140853 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1540 -95 5 -5.81 650827401 422943 67.50 1575 1585 1520 2125 1145 1635 1538.81 8.52 0 91976 1718 1676 1618 1576 1518 1647 1547 246 490 500 1010 1 1 49219432 758 -1.89 2.51 12 0.86 -813.00 614.00 6317 20240116 -75.62 1520 20241209 1.32 6317 -75.62 20240116 1520 1.32 20241209 7280 -78.85 20240116 1520 1.32 20241209 0.11 N 180400 500 246 억 4195608 N N 0 N 00 N