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
189690/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
20241210,160859,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1957,45,2,2.35,119806344,62111,57.05,1904,1969,1888,2485,1339,1912,1928.91,0.32,0,7731,2030,1970,1936,1876,1842,1954,1860,137,573,500,1220,1,1,27321969,535,11.31,0.72,06,0.23,173.00,2722.00,4085,20240119,-52.09,1888,20241210,3.65,4085,-52.09,20240119,1888,3.65,20241210,4085,-52.09,20240119,1888,3.65,20241210,1.93,N,189690,500,136 억,,86682,N,N,0,N,00,N
20241210,150900,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1952,40,2,2.09,112643514,58433,53.67,1904,1969,1888,2485,1339,1912,1927.74,0.32,0,7889,2030,1970,1936,1876,1842,1954,1860,137,573,500,1220,1,1,27321969,533,11.28,0.72,06,0.21,173.00,2722.00,4085,20240119,-52.22,1888,20241210,3.39,4085,-52.22,20240119,1888,3.39,20241210,4085,-52.22,20240119,1888,3.39,20241210,1.93,N,189690,500,136 억,,86682,N,N,0,N,00,N
20241210,140900,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1959,47,2,2.46,92566100,48180,44.25,1904,1959,1888,2485,1339,1912,1921.26,0.32,0,5992,2030,1970,1936,1876,1842,1954,1860,137,573,500,1220,1,1,27321969,535,11.32,0.72,06,0.18,173.00,2722.00,4085,20240119,-52.04,1888,20241210,3.76,4085,-52.04,20240119,1888,3.76,20241210,4085,-52.04,20240119,1888,3.76,20241210,1.93,N,189690,500,136 억,,86682,N,N,0,N,00,N
20241210,130900,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1950,38,2,1.99,88059826,45874,42.13,1904,1958,1888,2485,1339,1912,1919.60,0.32,0,4480,2030,1970,1936,1876,1842,1954,1860,137,573,500,1220,1,1,27321969,533,11.27,0.72,06,0.17,173.00,2722.00,4085,20240119,-52.26,1888,20241210,3.28,4085,-52.26,20240119,1888,3.28,20241210,4085,-52.26,20240119,1888,3.28,20241210,1.93,N,189690,500,136 억,,86682,N,N,0,N,00,N
20241210,120900,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1957,45,2,2.35,73593236,38406,35.27,1904,1958,1888,2485,1339,1912,1916.19,0.32,0,3573,2030,1970,1936,1876,1842,1954,1860,137,573,500,1220,1,1,27321969,535,11.31,0.72,06,0.14,173.00,2722.00,4085,20240119,-52.09,1888,20241210,3.65,4085,-52.09,20240119,1888,3.65,20241210,4085,-52.09,20240119,1888,3.65,20241210,1.93,N,189690,500,136 억,,86682,N,N,0,N,00,N
20241210,110859,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1946,34,2,1.78,65135047,34074,31.30,1904,1951,1888,2485,1339,1912,1911.58,0.32,0,3533,2030,1970,1936,1876,1842,1954,1860,137,573,500,1220,1,1,27321969,532,11.25,0.71,06,0.12,173.00,2722.00,4085,20240119,-52.36,1888,20241210,3.07,4085,-52.36,20240119,1888,3.07,20241210,4085,-52.36,20240119,1888,3.07,20241210,1.93,N,189690,500,136 억,,86682,N,N,0,N,00,N
20241210,100900,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1946,34,2,1.78,61573218,32245,29.62,1904,1947,1888,2485,1339,1912,1909.54,0.32,0,3552,2030,1970,1936,1876,1842,1954,1860,137,573,500,1220,1,1,27321969,532,11.25,0.71,06,0.12,173.00,2722.00,4085,20240119,-52.36,1888,20241210,3.07,4085,-52.36,20240119,1888,3.07,20241210,4085,-52.36,20240119,1888,3.07,20241210,1.93,N,189690,500,136 억,,86682,N,N,0,N,00,N
20241210,090906,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1924,12,2,0.63,18731901,9789,8.99,1904,1944,1904,2485,1339,1912,1913.57,0.32,0,1226,2030,1970,1936,1876,1842,1954,1860,137,573,500,1220,1,1,27321969,526,11.12,0.71,06,0.04,173.00,2722.00,4085,20240119,-52.90,1902,20241209,1.16,4085,-52.90,20240119,1902,1.16,20241209,4085,-52.90,20240119,1902,1.16,20241209,1.93,N,189690,500,136 억,,86682,N,N,0,N,00,N
20241209,160857,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1912,-84,5,-4.21,205909061,106176,90.04,1972,1996,1902,2590,1398,1996,1939.45,0.33,0,-3869,2082,2039,2012,1969,1942,2025,1955,137,594,500,1270,1,1,27321969,522,11.05,0.70,06,0.39,173.00,2722.00,4085,20240119,-53.19,1902,20241209,0.53,4085,-53.19,20240119,1902,0.53,20241209,4085,-53.19,20240119,1902,0.53,20241209,1.94,N,189690,500,136 억,,90555,N,N,0,N,00,N
20241209,150858,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1955,-41,5,-2.05,188342008,97016,82.28,1972,1996,1902,2590,1398,1996,1941.35,0.33,0,-4071,2082,2039,2012,1969,1942,2025,1955,137,594,500,1270,1,1,27321969,534,11.30,0.72,06,0.36,173.00,2722.00,4085,20240119,-52.14,1902,20241209,2.79,4085,-52.14,20240119,1902,2.79,20241209,4085,-52.14,20240119,1902,2.79,20241209,1.94,N,189690,500,136 억,,90555,N,N,0,N,00,N
20241209,140859,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1948,-48,5,-2.40,143434756,73917,62.69,1972,1996,1902,2590,1398,1996,1940.48,0.33,0,-6569,2082,2039,2012,1969,1942,2025,1955,137,594,500,1270,1,1,27321969,532,11.26,0.72,06,0.27,173.00,2722.00,4085,20240119,-52.31,1902,20241209,2.42,4085,-52.31,20240119,1902,2.42,20241209,4085,-52.31,20240119,1902,2.42,20241209,1.94,N,189690,500,136 억,,90555,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 160859 57 100.00 KOSDAQ 신저가 N N N N N 1957 45 2 2.35 119806344 62111 57.05 1904 1969 1888 2485 1339 1912 1928.91 0.32 0 7731 2030 1970 1936 1876 1842 1954 1860 137 573 500 1220 1 1 27321969 535 11.31 0.72 06 0.23 173.00 2722.00 4085 20240119 -52.09 1888 20241210 3.65 4085 -52.09 20240119 1888 3.65 20241210 4085 -52.09 20240119 1888 3.65 20241210 1.93 N 189690 500 136 억 86682 N N 0 N 00 N
3 20241210 150900 57 100.00 KOSDAQ 신저가 N N N N N 1952 40 2 2.09 112643514 58433 53.67 1904 1969 1888 2485 1339 1912 1927.74 0.32 0 7889 2030 1970 1936 1876 1842 1954 1860 137 573 500 1220 1 1 27321969 533 11.28 0.72 06 0.21 173.00 2722.00 4085 20240119 -52.22 1888 20241210 3.39 4085 -52.22 20240119 1888 3.39 20241210 4085 -52.22 20240119 1888 3.39 20241210 1.93 N 189690 500 136 억 86682 N N 0 N 00 N
4 20241210 140900 57 100.00 KOSDAQ 신저가 N N N N N 1959 47 2 2.46 92566100 48180 44.25 1904 1959 1888 2485 1339 1912 1921.26 0.32 0 5992 2030 1970 1936 1876 1842 1954 1860 137 573 500 1220 1 1 27321969 535 11.32 0.72 06 0.18 173.00 2722.00 4085 20240119 -52.04 1888 20241210 3.76 4085 -52.04 20240119 1888 3.76 20241210 4085 -52.04 20240119 1888 3.76 20241210 1.93 N 189690 500 136 억 86682 N N 0 N 00 N
5 20241210 130900 57 100.00 KOSDAQ 신저가 N N N N N 1950 38 2 1.99 88059826 45874 42.13 1904 1958 1888 2485 1339 1912 1919.60 0.32 0 4480 2030 1970 1936 1876 1842 1954 1860 137 573 500 1220 1 1 27321969 533 11.27 0.72 06 0.17 173.00 2722.00 4085 20240119 -52.26 1888 20241210 3.28 4085 -52.26 20240119 1888 3.28 20241210 4085 -52.26 20240119 1888 3.28 20241210 1.93 N 189690 500 136 억 86682 N N 0 N 00 N
6 20241210 120900 57 100.00 KOSDAQ 신저가 N N N N N 1957 45 2 2.35 73593236 38406 35.27 1904 1958 1888 2485 1339 1912 1916.19 0.32 0 3573 2030 1970 1936 1876 1842 1954 1860 137 573 500 1220 1 1 27321969 535 11.31 0.72 06 0.14 173.00 2722.00 4085 20240119 -52.09 1888 20241210 3.65 4085 -52.09 20240119 1888 3.65 20241210 4085 -52.09 20240119 1888 3.65 20241210 1.93 N 189690 500 136 억 86682 N N 0 N 00 N
7 20241210 110859 57 100.00 KOSDAQ 신저가 N N N N N 1946 34 2 1.78 65135047 34074 31.30 1904 1951 1888 2485 1339 1912 1911.58 0.32 0 3533 2030 1970 1936 1876 1842 1954 1860 137 573 500 1220 1 1 27321969 532 11.25 0.71 06 0.12 173.00 2722.00 4085 20240119 -52.36 1888 20241210 3.07 4085 -52.36 20240119 1888 3.07 20241210 4085 -52.36 20240119 1888 3.07 20241210 1.93 N 189690 500 136 억 86682 N N 0 N 00 N
8 20241210 100900 57 100.00 KOSDAQ 신저가 N N N N N 1946 34 2 1.78 61573218 32245 29.62 1904 1947 1888 2485 1339 1912 1909.54 0.32 0 3552 2030 1970 1936 1876 1842 1954 1860 137 573 500 1220 1 1 27321969 532 11.25 0.71 06 0.12 173.00 2722.00 4085 20240119 -52.36 1888 20241210 3.07 4085 -52.36 20240119 1888 3.07 20241210 4085 -52.36 20240119 1888 3.07 20241210 1.93 N 189690 500 136 억 86682 N N 0 N 00 N
9 20241210 090906 57 100.00 KOSDAQ N N N N N 1924 12 2 0.63 18731901 9789 8.99 1904 1944 1904 2485 1339 1912 1913.57 0.32 0 1226 2030 1970 1936 1876 1842 1954 1860 137 573 500 1220 1 1 27321969 526 11.12 0.71 06 0.04 173.00 2722.00 4085 20240119 -52.90 1902 20241209 1.16 4085 -52.90 20240119 1902 1.16 20241209 4085 -52.90 20240119 1902 1.16 20241209 1.93 N 189690 500 136 억 86682 N N 0 N 00 N
10 20241209 160857 57 100.00 KOSDAQ 신저가 N N N N N 1912 -84 5 -4.21 205909061 106176 90.04 1972 1996 1902 2590 1398 1996 1939.45 0.33 0 -3869 2082 2039 2012 1969 1942 2025 1955 137 594 500 1270 1 1 27321969 522 11.05 0.70 06 0.39 173.00 2722.00 4085 20240119 -53.19 1902 20241209 0.53 4085 -53.19 20240119 1902 0.53 20241209 4085 -53.19 20240119 1902 0.53 20241209 1.94 N 189690 500 136 억 90555 N N 0 N 00 N
11 20241209 150858 57 100.00 KOSDAQ 신저가 N N N N N 1955 -41 5 -2.05 188342008 97016 82.28 1972 1996 1902 2590 1398 1996 1941.35 0.33 0 -4071 2082 2039 2012 1969 1942 2025 1955 137 594 500 1270 1 1 27321969 534 11.30 0.72 06 0.36 173.00 2722.00 4085 20240119 -52.14 1902 20241209 2.79 4085 -52.14 20240119 1902 2.79 20241209 4085 -52.14 20240119 1902 2.79 20241209 1.94 N 189690 500 136 억 90555 N N 0 N 00 N
12 20241209 140859 57 100.00 KOSDAQ 신저가 N N N N N 1948 -48 5 -2.40 143434756 73917 62.69 1972 1996 1902 2590 1398 1996 1940.48 0.33 0 -6569 2082 2039 2012 1969 1942 2025 1955 137 594 500 1270 1 1 27321969 532 11.26 0.72 06 0.27 173.00 2722.00 4085 20240119 -52.31 1902 20241209 2.42 4085 -52.31 20240119 1902 2.42 20241209 4085 -52.31 20240119 1902 2.42 20241209 1.94 N 189690 500 136 억 90555 N N 0 N 00 N