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
184230/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
20241210,160856,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,430,18,2,4.37,71005041,169725,96.11,383,438,383,535,289,412,418.35,0.63,0,40326,457,434,416,393,375,425,384,63,123,100,280,1,1,62599161,269,-28.67,0.49,12,0.27,-15.00,869.00,886,20240313,-51.47,383,20241210,12.27,886,-51.47,20240313,383,12.27,20241210,886,-51.47,20240313,383,12.27,20241210,0.18,N,184230,100,62 억,,393954,N,N,0,N,00,N
20241210,150856,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,432,20,2,4.85,68434344,163774,92.74,383,438,383,535,289,412,417.86,0.63,0,40180,457,434,416,393,375,425,384,63,123,100,280,1,1,62599161,270,-28.80,0.50,12,0.26,-15.00,869.00,886,20240313,-51.24,383,20241210,12.79,886,-51.24,20240313,383,12.79,20241210,886,-51.24,20240313,383,12.79,20241210,0.18,N,184230,100,62 억,,393954,N,N,0,N,00,N
20241210,140856,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,427,15,2,3.64,62226685,149356,84.58,383,438,383,535,289,412,416.63,0.63,0,36653,457,434,416,393,375,425,384,63,123,100,280,1,1,62599161,267,-28.47,0.49,12,0.24,-15.00,869.00,886,20240313,-51.81,383,20241210,11.49,886,-51.81,20240313,383,11.49,20241210,886,-51.81,20240313,383,11.49,20241210,0.18,N,184230,100,62 억,,393954,N,N,0,N,00,N
20241210,130856,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,425,13,2,3.16,49658407,119642,67.75,383,438,383,535,289,412,415.06,0.63,0,40598,457,434,416,393,375,425,384,63,123,100,280,1,1,62599161,266,-28.33,0.49,12,0.19,-15.00,869.00,886,20240313,-52.03,383,20241210,10.97,886,-52.03,20240313,383,10.97,20241210,886,-52.03,20240313,383,10.97,20241210,0.18,N,184230,100,62 억,,393954,N,N,0,N,00,N
20241210,120856,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,423,11,2,2.67,48818563,117660,66.63,383,438,383,535,289,412,414.91,0.63,0,40356,457,434,416,393,375,425,384,63,123,100,280,1,1,62599161,265,-28.20,0.49,12,0.19,-15.00,869.00,886,20240313,-52.26,383,20241210,10.44,886,-52.26,20240313,383,10.44,20241210,886,-52.26,20240313,383,10.44,20241210,0.18,N,184230,100,62 억,,393954,N,N,0,N,00,N
20241210,110855,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,426,14,2,3.40,38281583,92910,52.61,383,438,383,535,289,412,412.03,0.63,0,31147,457,434,416,393,375,425,384,63,123,100,280,1,1,62599161,267,-28.40,0.49,12,0.15,-15.00,869.00,886,20240313,-51.92,383,20241210,11.23,886,-51.92,20240313,383,11.23,20241210,886,-51.92,20240313,383,11.23,20241210,0.18,N,184230,100,62 억,,393954,N,N,0,N,00,N
20241210,100856,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,418,6,2,1.46,18271038,45755,25.91,383,427,383,535,289,412,399.32,0.63,0,10443,457,434,416,393,375,425,384,63,123,100,280,1,1,62599161,262,-27.87,0.48,12,0.07,-15.00,869.00,886,20240313,-52.82,383,20241210,9.14,886,-52.82,20240313,383,9.14,20241210,886,-52.82,20240313,383,9.14,20241210,0.18,N,184230,100,62 억,,393954,N,N,0,N,00,N
20241210,090902,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,420,8,2,1.94,14500709,36776,20.83,383,420,383,535,289,412,394.30,0.63,0,13329,457,434,416,393,375,425,384,63,123,100,280,1,1,62599161,263,-28.00,0.48,12,0.06,-15.00,869.00,886,20240313,-52.60,383,20241210,9.66,886,-52.60,20240313,383,9.66,20241210,886,-52.60,20240313,383,9.66,20241210,0.18,N,184230,100,62 억,,393954,N,N,0,N,00,N
20241209,160853,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,412,-38,5,-8.44,73416559,176591,146.60,439,439,398,585,315,450,415.74,0.63,0,-1349,490,469,458,437,426,464,432,63,135,100,310,1,1,62599161,258,-27.47,0.47,12,0.28,-15.00,869.00,886,20240313,-53.50,398,20241209,3.52,886,-53.50,20240313,398,3.52,20241209,886,-53.50,20240313,398,3.52,20241209,0.19,N,184230,100,62 억,,395223,N,N,0,N,00,N
20241209,150853,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,416,-34,5,-7.56,70678193,169966,141.10,439,439,398,585,315,450,415.84,0.63,0,826,490,469,458,437,426,464,432,63,135,100,310,1,1,62599161,260,-27.73,0.48,12,0.27,-15.00,869.00,886,20240313,-53.05,398,20241209,4.52,886,-53.05,20240313,398,4.52,20241209,886,-53.05,20240313,398,4.52,20241209,0.19,N,184230,100,62 억,,395223,N,N,0,N,00,N
20241209,140855,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,418,-32,5,-7.11,65401104,157263,130.55,439,439,398,585,315,450,415.87,0.63,0,-158,490,469,458,437,426,464,432,63,135,100,310,1,1,62599161,262,-27.87,0.48,12,0.25,-15.00,869.00,886,20240313,-52.82,398,20241209,5.03,886,-52.82,20240313,398,5.03,20241209,886,-52.82,20240313,398,5.03,20241209,0.19,N,184230,100,62 억,,395223,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 160856 57 100.00 KOSDAQ 신저가 N N N N N 430 18 2 4.37 71005041 169725 96.11 383 438 383 535 289 412 418.35 0.63 0 40326 457 434 416 393 375 425 384 63 123 100 280 1 1 62599161 269 -28.67 0.49 12 0.27 -15.00 869.00 886 20240313 -51.47 383 20241210 12.27 886 -51.47 20240313 383 12.27 20241210 886 -51.47 20240313 383 12.27 20241210 0.18 N 184230 100 62 억 393954 N N 0 N 00 N
3 20241210 150856 57 100.00 KOSDAQ 신저가 N N N N N 432 20 2 4.85 68434344 163774 92.74 383 438 383 535 289 412 417.86 0.63 0 40180 457 434 416 393 375 425 384 63 123 100 280 1 1 62599161 270 -28.80 0.50 12 0.26 -15.00 869.00 886 20240313 -51.24 383 20241210 12.79 886 -51.24 20240313 383 12.79 20241210 886 -51.24 20240313 383 12.79 20241210 0.18 N 184230 100 62 억 393954 N N 0 N 00 N
4 20241210 140856 57 100.00 KOSDAQ 신저가 N N N N N 427 15 2 3.64 62226685 149356 84.58 383 438 383 535 289 412 416.63 0.63 0 36653 457 434 416 393 375 425 384 63 123 100 280 1 1 62599161 267 -28.47 0.49 12 0.24 -15.00 869.00 886 20240313 -51.81 383 20241210 11.49 886 -51.81 20240313 383 11.49 20241210 886 -51.81 20240313 383 11.49 20241210 0.18 N 184230 100 62 억 393954 N N 0 N 00 N
5 20241210 130856 57 100.00 KOSDAQ 신저가 N N N N N 425 13 2 3.16 49658407 119642 67.75 383 438 383 535 289 412 415.06 0.63 0 40598 457 434 416 393 375 425 384 63 123 100 280 1 1 62599161 266 -28.33 0.49 12 0.19 -15.00 869.00 886 20240313 -52.03 383 20241210 10.97 886 -52.03 20240313 383 10.97 20241210 886 -52.03 20240313 383 10.97 20241210 0.18 N 184230 100 62 억 393954 N N 0 N 00 N
6 20241210 120856 57 100.00 KOSDAQ 신저가 N N N N N 423 11 2 2.67 48818563 117660 66.63 383 438 383 535 289 412 414.91 0.63 0 40356 457 434 416 393 375 425 384 63 123 100 280 1 1 62599161 265 -28.20 0.49 12 0.19 -15.00 869.00 886 20240313 -52.26 383 20241210 10.44 886 -52.26 20240313 383 10.44 20241210 886 -52.26 20240313 383 10.44 20241210 0.18 N 184230 100 62 억 393954 N N 0 N 00 N
7 20241210 110855 57 100.00 KOSDAQ 신저가 N N N N N 426 14 2 3.40 38281583 92910 52.61 383 438 383 535 289 412 412.03 0.63 0 31147 457 434 416 393 375 425 384 63 123 100 280 1 1 62599161 267 -28.40 0.49 12 0.15 -15.00 869.00 886 20240313 -51.92 383 20241210 11.23 886 -51.92 20240313 383 11.23 20241210 886 -51.92 20240313 383 11.23 20241210 0.18 N 184230 100 62 억 393954 N N 0 N 00 N
8 20241210 100856 57 100.00 KOSDAQ 신저가 N N N N N 418 6 2 1.46 18271038 45755 25.91 383 427 383 535 289 412 399.32 0.63 0 10443 457 434 416 393 375 425 384 63 123 100 280 1 1 62599161 262 -27.87 0.48 12 0.07 -15.00 869.00 886 20240313 -52.82 383 20241210 9.14 886 -52.82 20240313 383 9.14 20241210 886 -52.82 20240313 383 9.14 20241210 0.18 N 184230 100 62 억 393954 N N 0 N 00 N
9 20241210 090902 57 100.00 KOSDAQ 신저가 N N N N N 420 8 2 1.94 14500709 36776 20.83 383 420 383 535 289 412 394.30 0.63 0 13329 457 434 416 393 375 425 384 63 123 100 280 1 1 62599161 263 -28.00 0.48 12 0.06 -15.00 869.00 886 20240313 -52.60 383 20241210 9.66 886 -52.60 20240313 383 9.66 20241210 886 -52.60 20240313 383 9.66 20241210 0.18 N 184230 100 62 억 393954 N N 0 N 00 N
10 20241209 160853 57 100.00 KOSDAQ 신저가 N N N N N 412 -38 5 -8.44 73416559 176591 146.60 439 439 398 585 315 450 415.74 0.63 0 -1349 490 469 458 437 426 464 432 63 135 100 310 1 1 62599161 258 -27.47 0.47 12 0.28 -15.00 869.00 886 20240313 -53.50 398 20241209 3.52 886 -53.50 20240313 398 3.52 20241209 886 -53.50 20240313 398 3.52 20241209 0.19 N 184230 100 62 억 395223 N N 0 N 00 N
11 20241209 150853 57 100.00 KOSDAQ 신저가 N N N N N 416 -34 5 -7.56 70678193 169966 141.10 439 439 398 585 315 450 415.84 0.63 0 826 490 469 458 437 426 464 432 63 135 100 310 1 1 62599161 260 -27.73 0.48 12 0.27 -15.00 869.00 886 20240313 -53.05 398 20241209 4.52 886 -53.05 20240313 398 4.52 20241209 886 -53.05 20240313 398 4.52 20241209 0.19 N 184230 100 62 억 395223 N N 0 N 00 N
12 20241209 140855 57 100.00 KOSDAQ 신저가 N N N N N 418 -32 5 -7.11 65401104 157263 130.55 439 439 398 585 315 450 415.87 0.63 0 -158 490 469 458 437 426 464 432 63 135 100 310 1 1 62599161 262 -27.87 0.48 12 0.25 -15.00 869.00 886 20240313 -52.82 398 20241209 5.03 886 -52.82 20240313 398 5.03 20241209 886 -52.82 20240313 398 5.03 20241209 0.19 N 184230 100 62 억 395223 N N 0 N 00 N