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
197140/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
20241210,160907,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2290,0,3,0.00,228546375,97795,128.92,2200,2465,2200,2975,1605,2290,2337.00,2.62,0,3111,2716,2502,2396,2182,2076,2450,2130,65,685,500,1370,5,1,13013154,298,-6.66,0.50,12,0.75,-344.00,4576.00,6680,20240313,-65.72,2200,20241210,4.09,6680,-65.72,20240313,2200,4.09,20241210,6680,-65.72,20240313,2200,4.09,20241210,1.22,N,197140,500,65 억,,341146,N,N,0,N,00,N
20241210,150908,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2310,20,2,0.87,211088735,90166,118.86,2200,2465,2200,2975,1605,2290,2341.11,2.62,0,4707,2716,2502,2396,2182,2076,2450,2130,65,685,500,1370,5,1,13013154,301,-6.72,0.50,12,0.69,-344.00,4576.00,6680,20240313,-65.42,2200,20241210,5.00,6680,-65.42,20240313,2200,5.00,20241210,6680,-65.42,20240313,2200,5.00,20241210,1.22,N,197140,500,65 억,,341146,N,N,0,N,00,N
20241210,140908,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2355,65,2,2.84,163923510,69819,92.04,2200,2465,2200,2975,1605,2290,2347.84,2.62,0,2730,2716,2502,2396,2182,2076,2450,2130,65,685,500,1370,5,1,13013154,306,-6.85,0.51,12,0.54,-344.00,4576.00,6680,20240313,-64.75,2200,20241210,7.05,6680,-64.75,20240313,2200,7.05,20241210,6680,-64.75,20240313,2200,7.05,20241210,1.22,N,197140,500,65 억,,341146,N,N,0,N,00,N
20241210,130908,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2360,70,2,3.06,160615955,68410,90.18,2200,2465,2200,2975,1605,2290,2347.84,2.62,0,2921,2716,2502,2396,2182,2076,2450,2130,65,685,500,1370,5,1,13013154,307,-6.86,0.52,12,0.53,-344.00,4576.00,6680,20240313,-64.67,2200,20241210,7.27,6680,-64.67,20240313,2200,7.27,20241210,6680,-64.67,20240313,2200,7.27,20241210,1.22,N,197140,500,65 억,,341146,N,N,0,N,00,N
20241210,120908,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2385,95,2,4.15,112647010,48289,63.66,2200,2400,2200,2975,1605,2290,2332.77,2.62,0,383,2716,2502,2396,2182,2076,2450,2130,65,685,500,1370,5,1,13013154,310,-6.93,0.52,12,0.37,-344.00,4576.00,6680,20240313,-64.30,2200,20241210,8.41,6680,-64.30,20240313,2200,8.41,20241210,6680,-64.30,20240313,2200,8.41,20241210,1.22,N,197140,500,65 억,,341146,N,N,0,N,00,N
20241210,110907,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2375,85,2,3.71,48429015,21076,27.78,2200,2400,2200,2975,1605,2290,2297.83,2.62,0,-476,2716,2502,2396,2182,2076,2450,2130,65,685,500,1370,5,1,13013154,309,-6.90,0.52,12,0.16,-344.00,4576.00,6680,20240313,-64.45,2200,20241210,7.95,6680,-64.45,20240313,2200,7.95,20241210,6680,-64.45,20240313,2200,7.95,20241210,1.22,N,197140,500,65 억,,341146,N,N,0,N,00,N
20241210,100908,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2390,100,2,4.37,44529240,19440,25.63,2200,2400,2200,2975,1605,2290,2290.60,2.62,0,-273,2716,2502,2396,2182,2076,2450,2130,65,685,500,1370,5,1,13013154,311,-6.95,0.52,12,0.15,-344.00,4576.00,6680,20240313,-64.22,2200,20241210,8.64,6680,-64.22,20240313,2200,8.64,20241210,6680,-64.22,20240313,2200,8.64,20241210,1.22,N,197140,500,65 억,,341146,N,N,0,N,00,N
20241210,090914,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2315,25,2,1.09,19133045,8565,11.29,2200,2315,2200,2975,1605,2290,2233.86,2.62,0,-34,2716,2502,2396,2182,2076,2450,2130,65,685,500,1370,5,1,13013154,301,-6.73,0.51,12,0.07,-344.00,4576.00,6680,20240313,-65.34,2200,20241210,5.23,6680,-65.34,20240313,2200,5.23,20241210,6680,-65.34,20240313,2200,5.23,20241210,1.22,N,197140,500,65 억,,341146,N,N,0,N,00,N
20241209,160905,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2290,-355,5,-13.42,182408730,75860,58.38,2610,2610,2290,3435,1855,2645,2405.19,2.68,0,-8371,2958,2801,2663,2506,2368,2880,2585,65,790,500,1580,5,1,13013154,298,-6.66,0.50,12,0.58,-344.00,4576.00,6680,20240313,-65.72,2290,20241209,0.00,6680,-65.72,20240313,2290,0.00,20241209,6680,-65.72,20240313,2290,0.00,20241209,1.26,N,197140,500,65 억,,349135,N,N,0,N,00,N
20241209,150906,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2325,-320,5,-12.10,150216330,61899,47.64,2610,2610,2305,3435,1855,2645,2426.67,2.68,0,-8182,2958,2801,2663,2506,2368,2880,2585,65,790,500,1580,5,1,13013154,303,-6.76,0.51,12,0.48,-344.00,4576.00,6680,20240313,-65.19,2290,20241115,1.53,6680,-65.19,20240313,2290,1.53,20241115,6680,-65.19,20240313,2290,1.53,20241115,1.26,N,197140,500,65 억,,349135,N,N,0,N,00,N
20241209,140907,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2370,-275,5,-10.40,128946850,52756,40.60,2610,2610,2305,3435,1855,2645,2444.07,2.68,0,-5926,2958,2801,2663,2506,2368,2880,2585,65,790,500,1580,5,1,13013154,308,-6.89,0.52,12,0.41,-344.00,4576.00,6680,20240313,-64.52,2290,20241115,3.49,6680,-64.52,20240313,2290,3.49,20241115,6680,-64.52,20240313,2290,3.49,20241115,1.26,N,197140,500,65 억,,349135,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 160907 57 100.00 KOSDAQ 신저가 N N N N N 2290 0 3 0.00 228546375 97795 128.92 2200 2465 2200 2975 1605 2290 2337.00 2.62 0 3111 2716 2502 2396 2182 2076 2450 2130 65 685 500 1370 5 1 13013154 298 -6.66 0.50 12 0.75 -344.00 4576.00 6680 20240313 -65.72 2200 20241210 4.09 6680 -65.72 20240313 2200 4.09 20241210 6680 -65.72 20240313 2200 4.09 20241210 1.22 N 197140 500 65 억 341146 N N 0 N 00 N
3 20241210 150908 57 100.00 KOSDAQ 신저가 N N N N N 2310 20 2 0.87 211088735 90166 118.86 2200 2465 2200 2975 1605 2290 2341.11 2.62 0 4707 2716 2502 2396 2182 2076 2450 2130 65 685 500 1370 5 1 13013154 301 -6.72 0.50 12 0.69 -344.00 4576.00 6680 20240313 -65.42 2200 20241210 5.00 6680 -65.42 20240313 2200 5.00 20241210 6680 -65.42 20240313 2200 5.00 20241210 1.22 N 197140 500 65 억 341146 N N 0 N 00 N
4 20241210 140908 57 100.00 KOSDAQ 신저가 N N N N N 2355 65 2 2.84 163923510 69819 92.04 2200 2465 2200 2975 1605 2290 2347.84 2.62 0 2730 2716 2502 2396 2182 2076 2450 2130 65 685 500 1370 5 1 13013154 306 -6.85 0.51 12 0.54 -344.00 4576.00 6680 20240313 -64.75 2200 20241210 7.05 6680 -64.75 20240313 2200 7.05 20241210 6680 -64.75 20240313 2200 7.05 20241210 1.22 N 197140 500 65 억 341146 N N 0 N 00 N
5 20241210 130908 57 100.00 KOSDAQ 신저가 N N N N N 2360 70 2 3.06 160615955 68410 90.18 2200 2465 2200 2975 1605 2290 2347.84 2.62 0 2921 2716 2502 2396 2182 2076 2450 2130 65 685 500 1370 5 1 13013154 307 -6.86 0.52 12 0.53 -344.00 4576.00 6680 20240313 -64.67 2200 20241210 7.27 6680 -64.67 20240313 2200 7.27 20241210 6680 -64.67 20240313 2200 7.27 20241210 1.22 N 197140 500 65 억 341146 N N 0 N 00 N
6 20241210 120908 57 100.00 KOSDAQ 신저가 N N N N N 2385 95 2 4.15 112647010 48289 63.66 2200 2400 2200 2975 1605 2290 2332.77 2.62 0 383 2716 2502 2396 2182 2076 2450 2130 65 685 500 1370 5 1 13013154 310 -6.93 0.52 12 0.37 -344.00 4576.00 6680 20240313 -64.30 2200 20241210 8.41 6680 -64.30 20240313 2200 8.41 20241210 6680 -64.30 20240313 2200 8.41 20241210 1.22 N 197140 500 65 억 341146 N N 0 N 00 N
7 20241210 110907 57 100.00 KOSDAQ 신저가 N N N N N 2375 85 2 3.71 48429015 21076 27.78 2200 2400 2200 2975 1605 2290 2297.83 2.62 0 -476 2716 2502 2396 2182 2076 2450 2130 65 685 500 1370 5 1 13013154 309 -6.90 0.52 12 0.16 -344.00 4576.00 6680 20240313 -64.45 2200 20241210 7.95 6680 -64.45 20240313 2200 7.95 20241210 6680 -64.45 20240313 2200 7.95 20241210 1.22 N 197140 500 65 억 341146 N N 0 N 00 N
8 20241210 100908 57 100.00 KOSDAQ 신저가 N N N N N 2390 100 2 4.37 44529240 19440 25.63 2200 2400 2200 2975 1605 2290 2290.60 2.62 0 -273 2716 2502 2396 2182 2076 2450 2130 65 685 500 1370 5 1 13013154 311 -6.95 0.52 12 0.15 -344.00 4576.00 6680 20240313 -64.22 2200 20241210 8.64 6680 -64.22 20240313 2200 8.64 20241210 6680 -64.22 20240313 2200 8.64 20241210 1.22 N 197140 500 65 억 341146 N N 0 N 00 N
9 20241210 090914 57 100.00 KOSDAQ 신저가 N N N N N 2315 25 2 1.09 19133045 8565 11.29 2200 2315 2200 2975 1605 2290 2233.86 2.62 0 -34 2716 2502 2396 2182 2076 2450 2130 65 685 500 1370 5 1 13013154 301 -6.73 0.51 12 0.07 -344.00 4576.00 6680 20240313 -65.34 2200 20241210 5.23 6680 -65.34 20240313 2200 5.23 20241210 6680 -65.34 20240313 2200 5.23 20241210 1.22 N 197140 500 65 억 341146 N N 0 N 00 N
10 20241209 160905 57 100.00 KOSDAQ 신저가 N N N N N 2290 -355 5 -13.42 182408730 75860 58.38 2610 2610 2290 3435 1855 2645 2405.19 2.68 0 -8371 2958 2801 2663 2506 2368 2880 2585 65 790 500 1580 5 1 13013154 298 -6.66 0.50 12 0.58 -344.00 4576.00 6680 20240313 -65.72 2290 20241209 0.00 6680 -65.72 20240313 2290 0.00 20241209 6680 -65.72 20240313 2290 0.00 20241209 1.26 N 197140 500 65 억 349135 N N 0 N 00 N
11 20241209 150906 57 100.00 KOSDAQ N N N N N 2325 -320 5 -12.10 150216330 61899 47.64 2610 2610 2305 3435 1855 2645 2426.67 2.68 0 -8182 2958 2801 2663 2506 2368 2880 2585 65 790 500 1580 5 1 13013154 303 -6.76 0.51 12 0.48 -344.00 4576.00 6680 20240313 -65.19 2290 20241115 1.53 6680 -65.19 20240313 2290 1.53 20241115 6680 -65.19 20240313 2290 1.53 20241115 1.26 N 197140 500 65 억 349135 N N 0 N 00 N
12 20241209 140907 57 100.00 KOSDAQ N N N N N 2370 -275 5 -10.40 128946850 52756 40.60 2610 2610 2305 3435 1855 2645 2444.07 2.68 0 -5926 2958 2801 2663 2506 2368 2880 2585 65 790 500 1580 5 1 13013154 308 -6.89 0.52 12 0.41 -344.00 4576.00 6680 20240313 -64.52 2290 20241115 3.49 6680 -64.52 20240313 2290 3.49 20241115 6680 -64.52 20240313 2290 3.49 20241115 1.26 N 197140 500 65 억 349135 N N 0 N 00 N