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
199480/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
20241210,160909,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4475,350,2,8.48,878224475,199694,67.06,4100,4510,4100,5360,2890,4125,4397.48,6.62,0,110655,4898,4511,4308,3921,3718,4410,3820,51,1235,500,2880,5,1,10101638,452,-4.80,3.76,12,1.98,-932.00,1190.00,19800,20240812,-77.40,4100,20241210,9.15,19800,-77.40,20240812,4100,9.15,20241210,19800,-77.40,20240812,4100,9.15,20241210,3.15,N,199480,500,50 억,,668325,N,N,0,N,00,N
20241210,150910,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4465,340,2,8.24,833378835,189667,63.69,4100,4510,4100,5360,2890,4125,4393.91,6.62,0,105254,4898,4511,4308,3921,3718,4410,3820,51,1235,500,2880,5,1,10101638,451,-4.79,3.75,12,1.88,-932.00,1190.00,19800,20240812,-77.45,4100,20241210,8.90,19800,-77.45,20240812,4100,8.90,20241210,19800,-77.45,20240812,4100,8.90,20241210,3.15,N,199480,500,50 억,,668325,N,N,0,N,00,N
20241210,140910,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4430,305,2,7.39,774224785,176374,59.23,4100,4510,4100,5360,2890,4125,4389.68,6.62,0,99719,4898,4511,4308,3921,3718,4410,3820,51,1235,500,2880,5,1,10101638,448,-4.75,3.72,12,1.75,-932.00,1190.00,19800,20240812,-77.63,4100,20241210,8.05,19800,-77.63,20240812,4100,8.05,20241210,19800,-77.63,20240812,4100,8.05,20241210,3.15,N,199480,500,50 억,,668325,N,N,0,N,00,N
20241210,130910,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4435,310,2,7.52,651918635,148994,50.03,4100,4460,4100,5360,2890,4125,4375.48,6.62,0,88168,4898,4511,4308,3921,3718,4410,3820,51,1235,500,2880,5,1,10101638,448,-4.76,3.73,12,1.47,-932.00,1190.00,19800,20240812,-77.60,4100,20241210,8.17,19800,-77.60,20240812,4100,8.17,20241210,19800,-77.60,20240812,4100,8.17,20241210,3.15,N,199480,500,50 억,,668325,N,N,0,N,00,N
20241210,120910,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4400,275,2,6.67,600817125,137410,46.14,4100,4460,4100,5360,2890,4125,4372.45,6.62,0,84053,4898,4511,4308,3921,3718,4410,3820,51,1235,500,2880,5,1,10101638,444,-4.72,3.70,12,1.36,-932.00,1190.00,19800,20240812,-77.78,4100,20241210,7.32,19800,-77.78,20240812,4100,7.32,20241210,19800,-77.78,20240812,4100,7.32,20241210,3.15,N,199480,500,50 억,,668325,N,N,0,N,00,N
20241210,110909,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4430,305,2,7.39,557612105,127682,42.88,4100,4460,4100,5360,2890,4125,4367.20,6.62,0,81262,4898,4511,4308,3921,3718,4410,3820,51,1235,500,2880,5,1,10101638,448,-4.75,3.72,12,1.26,-932.00,1190.00,19800,20240812,-77.63,4100,20241210,8.05,19800,-77.63,20240812,4100,8.05,20241210,19800,-77.63,20240812,4100,8.05,20241210,3.15,N,199480,500,50 억,,668325,N,N,0,N,00,N
20241210,100910,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4445,320,2,7.76,462288625,106214,35.67,4100,4460,4100,5360,2890,4125,4352.44,6.62,0,68647,4898,4511,4308,3921,3718,4410,3820,51,1235,500,2880,5,1,10101638,449,-4.77,3.74,12,1.05,-932.00,1190.00,19800,20240812,-77.55,4100,20241210,8.41,19800,-77.55,20240812,4100,8.41,20241210,19800,-77.55,20240812,4100,8.41,20241210,3.15,N,199480,500,50 억,,668325,N,N,0,N,00,N
20241210,090916,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4360,235,2,5.70,165403410,38788,13.03,4100,4360,4100,5360,2890,4125,4264.31,6.62,0,25778,4898,4511,4308,3921,3718,4410,3820,51,1235,500,2880,5,1,10101638,440,-4.68,3.66,12,0.38,-932.00,1190.00,19800,20240812,-77.98,4100,20241210,6.34,19800,-77.98,20240812,4100,6.34,20241210,19800,-77.98,20240812,4100,6.34,20241210,3.15,N,199480,500,50 억,,668325,N,N,0,N,00,N
20241209,160907,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4125,-675,5,-14.06,1290887420,295492,121.07,4600,4695,4105,6240,3360,4800,4368.52,6.27,0,35117,5296,5047,4901,4652,4506,4975,4580,51,1440,500,3360,5,1,10101638,417,-4.43,3.47,12,2.93,-932.00,1190.00,19800,20240812,-79.17,4105,20241209,0.49,19800,-79.17,20240812,4105,0.49,20241209,19800,-79.17,20240812,4105,0.49,20241209,3.20,N,199480,500,50 억,,632915,N,N,0,N,00,N
20241209,150908,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4195,-605,5,-12.60,1250178615,285643,117.03,4600,4695,4105,6240,3360,4800,4376.12,6.27,0,32603,5296,5047,4901,4652,4506,4975,4580,51,1440,500,3360,5,1,10101638,424,-4.50,3.53,12,2.83,-932.00,1190.00,19800,20240812,-78.81,4105,20241209,2.19,19800,-78.81,20240812,4105,2.19,20241209,19800,-78.81,20240812,4105,2.19,20241209,3.20,N,199480,500,50 억,,632915,N,N,0,N,00,N
20241209,140909,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4255,-545,5,-11.35,935387925,210556,86.27,4600,4695,4255,6240,3360,4800,4441.79,6.27,0,8951,5296,5047,4901,4652,4506,4975,4580,51,1440,500,3360,5,1,10101638,430,-4.57,3.58,12,2.08,-932.00,1190.00,19800,20240812,-78.51,4255,20241209,0.00,19800,-78.51,20240812,4255,0.00,20241209,19800,-78.51,20240812,4255,0.00,20241209,3.20,N,199480,500,50 억,,632915,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 160909 57 100.00 KOSDAQ 신저가 N N N N N 4475 350 2 8.48 878224475 199694 67.06 4100 4510 4100 5360 2890 4125 4397.48 6.62 0 110655 4898 4511 4308 3921 3718 4410 3820 51 1235 500 2880 5 1 10101638 452 -4.80 3.76 12 1.98 -932.00 1190.00 19800 20240812 -77.40 4100 20241210 9.15 19800 -77.40 20240812 4100 9.15 20241210 19800 -77.40 20240812 4100 9.15 20241210 3.15 N 199480 500 50 억 668325 N N 0 N 00 N
3 20241210 150910 57 100.00 KOSDAQ 신저가 N N N N N 4465 340 2 8.24 833378835 189667 63.69 4100 4510 4100 5360 2890 4125 4393.91 6.62 0 105254 4898 4511 4308 3921 3718 4410 3820 51 1235 500 2880 5 1 10101638 451 -4.79 3.75 12 1.88 -932.00 1190.00 19800 20240812 -77.45 4100 20241210 8.90 19800 -77.45 20240812 4100 8.90 20241210 19800 -77.45 20240812 4100 8.90 20241210 3.15 N 199480 500 50 억 668325 N N 0 N 00 N
4 20241210 140910 57 100.00 KOSDAQ 신저가 N N N N N 4430 305 2 7.39 774224785 176374 59.23 4100 4510 4100 5360 2890 4125 4389.68 6.62 0 99719 4898 4511 4308 3921 3718 4410 3820 51 1235 500 2880 5 1 10101638 448 -4.75 3.72 12 1.75 -932.00 1190.00 19800 20240812 -77.63 4100 20241210 8.05 19800 -77.63 20240812 4100 8.05 20241210 19800 -77.63 20240812 4100 8.05 20241210 3.15 N 199480 500 50 억 668325 N N 0 N 00 N
5 20241210 130910 57 100.00 KOSDAQ 신저가 N N N N N 4435 310 2 7.52 651918635 148994 50.03 4100 4460 4100 5360 2890 4125 4375.48 6.62 0 88168 4898 4511 4308 3921 3718 4410 3820 51 1235 500 2880 5 1 10101638 448 -4.76 3.73 12 1.47 -932.00 1190.00 19800 20240812 -77.60 4100 20241210 8.17 19800 -77.60 20240812 4100 8.17 20241210 19800 -77.60 20240812 4100 8.17 20241210 3.15 N 199480 500 50 억 668325 N N 0 N 00 N
6 20241210 120910 57 100.00 KOSDAQ 신저가 N N N N N 4400 275 2 6.67 600817125 137410 46.14 4100 4460 4100 5360 2890 4125 4372.45 6.62 0 84053 4898 4511 4308 3921 3718 4410 3820 51 1235 500 2880 5 1 10101638 444 -4.72 3.70 12 1.36 -932.00 1190.00 19800 20240812 -77.78 4100 20241210 7.32 19800 -77.78 20240812 4100 7.32 20241210 19800 -77.78 20240812 4100 7.32 20241210 3.15 N 199480 500 50 억 668325 N N 0 N 00 N
7 20241210 110909 57 100.00 KOSDAQ 신저가 N N N N N 4430 305 2 7.39 557612105 127682 42.88 4100 4460 4100 5360 2890 4125 4367.20 6.62 0 81262 4898 4511 4308 3921 3718 4410 3820 51 1235 500 2880 5 1 10101638 448 -4.75 3.72 12 1.26 -932.00 1190.00 19800 20240812 -77.63 4100 20241210 8.05 19800 -77.63 20240812 4100 8.05 20241210 19800 -77.63 20240812 4100 8.05 20241210 3.15 N 199480 500 50 억 668325 N N 0 N 00 N
8 20241210 100910 57 100.00 KOSDAQ 신저가 N N N N N 4445 320 2 7.76 462288625 106214 35.67 4100 4460 4100 5360 2890 4125 4352.44 6.62 0 68647 4898 4511 4308 3921 3718 4410 3820 51 1235 500 2880 5 1 10101638 449 -4.77 3.74 12 1.05 -932.00 1190.00 19800 20240812 -77.55 4100 20241210 8.41 19800 -77.55 20240812 4100 8.41 20241210 19800 -77.55 20240812 4100 8.41 20241210 3.15 N 199480 500 50 억 668325 N N 0 N 00 N
9 20241210 090916 57 100.00 KOSDAQ 신저가 N N N N N 4360 235 2 5.70 165403410 38788 13.03 4100 4360 4100 5360 2890 4125 4264.31 6.62 0 25778 4898 4511 4308 3921 3718 4410 3820 51 1235 500 2880 5 1 10101638 440 -4.68 3.66 12 0.38 -932.00 1190.00 19800 20240812 -77.98 4100 20241210 6.34 19800 -77.98 20240812 4100 6.34 20241210 19800 -77.98 20240812 4100 6.34 20241210 3.15 N 199480 500 50 억 668325 N N 0 N 00 N
10 20241209 160907 57 100.00 KOSDAQ 신저가 N N N N N 4125 -675 5 -14.06 1290887420 295492 121.07 4600 4695 4105 6240 3360 4800 4368.52 6.27 0 35117 5296 5047 4901 4652 4506 4975 4580 51 1440 500 3360 5 1 10101638 417 -4.43 3.47 12 2.93 -932.00 1190.00 19800 20240812 -79.17 4105 20241209 0.49 19800 -79.17 20240812 4105 0.49 20241209 19800 -79.17 20240812 4105 0.49 20241209 3.20 N 199480 500 50 억 632915 N N 0 N 00 N
11 20241209 150908 57 100.00 KOSDAQ 신저가 N N N N N 4195 -605 5 -12.60 1250178615 285643 117.03 4600 4695 4105 6240 3360 4800 4376.12 6.27 0 32603 5296 5047 4901 4652 4506 4975 4580 51 1440 500 3360 5 1 10101638 424 -4.50 3.53 12 2.83 -932.00 1190.00 19800 20240812 -78.81 4105 20241209 2.19 19800 -78.81 20240812 4105 2.19 20241209 19800 -78.81 20240812 4105 2.19 20241209 3.20 N 199480 500 50 억 632915 N N 0 N 00 N
12 20241209 140909 57 100.00 KOSDAQ 신저가 N N N N N 4255 -545 5 -11.35 935387925 210556 86.27 4600 4695 4255 6240 3360 4800 4441.79 6.27 0 8951 5296 5047 4901 4652 4506 4975 4580 51 1440 500 3360 5 1 10101638 430 -4.57 3.58 12 2.08 -932.00 1190.00 19800 20240812 -78.51 4255 20241209 0.00 19800 -78.51 20240812 4255 0.00 20241209 19800 -78.51 20240812 4255 0.00 20241209 3.20 N 199480 500 50 억 632915 N N 0 N 00 N