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
225530/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
20241210,160943,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3940,645,2,19.58,4343784165,1117850,957.84,3220,4160,3220,4280,2310,3295,3885.78,0.32,0,-10051,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1432,8.58,1.50,12,3.08,459.00,2619.00,5920,20240304,-33.45,3220,20241210,22.36,5920,-33.45,20240304,3220,22.36,20241210,5920,-33.45,20240304,3220,22.36,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
20241210,150946,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3920,625,2,18.97,4248135670,1093554,937.02,3220,4160,3220,4280,2310,3295,3884.71,0.32,0,-8842,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1424,8.54,1.50,12,3.01,459.00,2619.00,5920,20240304,-33.78,3220,20241210,21.74,5920,-33.78,20240304,3220,21.74,20241210,5920,-33.78,20240304,3220,21.74,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
20241210,140945,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3825,530,2,16.08,1958598810,523787,448.81,3220,3900,3220,4280,2310,3295,3739.30,0.32,0,-7673,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1390,8.33,1.46,12,1.44,459.00,2619.00,5920,20240304,-35.39,3220,20241210,18.79,5920,-35.39,20240304,3220,18.79,20241210,5920,-35.39,20240304,3220,18.79,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
20241210,130945,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3740,445,2,13.51,1723246520,462035,395.90,3220,3900,3220,4280,2310,3295,3729.69,0.32,0,227,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1359,8.15,1.43,12,1.27,459.00,2619.00,5920,20240304,-36.82,3220,20241210,16.15,5920,-36.82,20240304,3220,16.15,20241210,5920,-36.82,20240304,3220,16.15,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
20241210,120945,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3660,365,2,11.08,1514364790,405995,347.88,3220,3900,3220,4280,2310,3295,3730.01,0.32,0,3380,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1330,7.97,1.40,12,1.12,459.00,2619.00,5920,20240304,-38.18,3220,20241210,13.66,5920,-38.18,20240304,3220,13.66,20241210,5920,-38.18,20240304,3220,13.66,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
20241210,110944,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3795,500,2,15.17,1291542315,346524,296.92,3220,3900,3220,4280,2310,3295,3727.14,0.32,0,-7495,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1379,8.27,1.45,12,0.95,459.00,2619.00,5920,20240304,-35.90,3220,20241210,17.86,5920,-35.90,20240304,3220,17.86,20241210,5920,-35.90,20240304,3220,17.86,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
20241210,100945,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3510,215,2,6.53,133446790,38941,33.37,3220,3530,3220,4280,2310,3295,3426.90,0.32,0,4410,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1275,7.65,1.34,12,0.11,459.00,2619.00,5920,20240304,-40.71,3220,20241210,9.01,5920,-40.71,20240304,3220,9.01,20241210,5920,-40.71,20240304,3220,9.01,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
20241210,090951,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3380,85,2,2.58,16857345,5092,4.36,3220,3435,3220,4280,2310,3295,3310.55,0.32,0,-559,3498,3396,3343,3241,3188,3370,3215,182,985,500,2370,5,1,36338727,1228,7.36,1.29,12,0.01,459.00,2619.00,5920,20240304,-42.91,3220,20241210,4.97,5920,-42.91,20240304,3220,4.97,20241210,5920,-42.91,20240304,3220,4.97,20241210,0.75,N,225530,500,181 억,,117698,N,N,0,N,00,N
20241209,160942,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3295,-165,5,-4.77,392146555,116705,173.06,3400,3445,3290,4495,2425,3460,3360.21,0.35,0,-9236,3686,3572,3471,3357,3256,3522,3307,182,1035,500,2490,5,1,36338727,1197,7.18,1.26,12,0.32,459.00,2619.00,5920,20240304,-44.34,3290,20241209,0.15,5920,-44.34,20240304,3290,0.15,20241209,5920,-44.34,20240304,3290,0.15,20241209,0.79,N,225530,500,181 억,,126933,N,N,0,N,00,N
20241209,150943,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3335,-125,5,-3.61,368747455,109671,162.63,3400,3445,3290,4495,2425,3460,3362.31,0.35,0,-8403,3686,3572,3471,3357,3256,3522,3307,182,1035,500,2490,5,1,36338727,1212,7.27,1.27,12,0.30,459.00,2619.00,5920,20240304,-43.67,3290,20241209,1.37,5920,-43.67,20240304,3290,1.37,20241209,5920,-43.67,20240304,3290,1.37,20241209,0.79,N,225530,500,181 억,,126933,N,N,0,N,00,N
20241209,140944,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,3320,-140,5,-4.05,344386785,102295,151.69,3400,3445,3305,4495,2425,3460,3366.60,0.35,0,-8047,3686,3572,3471,3357,3256,3522,3307,182,1035,500,2490,5,1,36338727,1206,7.23,1.27,12,0.28,459.00,2619.00,5920,20240304,-43.92,3305,20241209,0.45,5920,-43.92,20240304,3305,0.45,20241209,5920,-43.92,20240304,3305,0.45,20241209,0.79,N,225530,500,181 억,,126933,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 160943 57 100.00 KOSDAQ 신저가 비금속 N N N N N 3940 645 2 19.58 4343784165 1117850 957.84 3220 4160 3220 4280 2310 3295 3885.78 0.32 0 -10051 3498 3396 3343 3241 3188 3370 3215 182 985 500 2370 5 1 36338727 1432 8.58 1.50 12 3.08 459.00 2619.00 5920 20240304 -33.45 3220 20241210 22.36 5920 -33.45 20240304 3220 22.36 20241210 5920 -33.45 20240304 3220 22.36 20241210 0.75 N 225530 500 181 억 117698 N N 0 N 00 N
3 20241210 150946 57 100.00 KOSDAQ 신저가 비금속 N N N N N 3920 625 2 18.97 4248135670 1093554 937.02 3220 4160 3220 4280 2310 3295 3884.71 0.32 0 -8842 3498 3396 3343 3241 3188 3370 3215 182 985 500 2370 5 1 36338727 1424 8.54 1.50 12 3.01 459.00 2619.00 5920 20240304 -33.78 3220 20241210 21.74 5920 -33.78 20240304 3220 21.74 20241210 5920 -33.78 20240304 3220 21.74 20241210 0.75 N 225530 500 181 억 117698 N N 0 N 00 N
4 20241210 140945 57 100.00 KOSDAQ 신저가 비금속 N N N N N 3825 530 2 16.08 1958598810 523787 448.81 3220 3900 3220 4280 2310 3295 3739.30 0.32 0 -7673 3498 3396 3343 3241 3188 3370 3215 182 985 500 2370 5 1 36338727 1390 8.33 1.46 12 1.44 459.00 2619.00 5920 20240304 -35.39 3220 20241210 18.79 5920 -35.39 20240304 3220 18.79 20241210 5920 -35.39 20240304 3220 18.79 20241210 0.75 N 225530 500 181 억 117698 N N 0 N 00 N
5 20241210 130945 57 100.00 KOSDAQ 신저가 비금속 N N N N N 3740 445 2 13.51 1723246520 462035 395.90 3220 3900 3220 4280 2310 3295 3729.69 0.32 0 227 3498 3396 3343 3241 3188 3370 3215 182 985 500 2370 5 1 36338727 1359 8.15 1.43 12 1.27 459.00 2619.00 5920 20240304 -36.82 3220 20241210 16.15 5920 -36.82 20240304 3220 16.15 20241210 5920 -36.82 20240304 3220 16.15 20241210 0.75 N 225530 500 181 억 117698 N N 0 N 00 N
6 20241210 120945 57 100.00 KOSDAQ 신저가 비금속 N N N N N 3660 365 2 11.08 1514364790 405995 347.88 3220 3900 3220 4280 2310 3295 3730.01 0.32 0 3380 3498 3396 3343 3241 3188 3370 3215 182 985 500 2370 5 1 36338727 1330 7.97 1.40 12 1.12 459.00 2619.00 5920 20240304 -38.18 3220 20241210 13.66 5920 -38.18 20240304 3220 13.66 20241210 5920 -38.18 20240304 3220 13.66 20241210 0.75 N 225530 500 181 억 117698 N N 0 N 00 N
7 20241210 110944 57 100.00 KOSDAQ 신저가 비금속 N N N N N 3795 500 2 15.17 1291542315 346524 296.92 3220 3900 3220 4280 2310 3295 3727.14 0.32 0 -7495 3498 3396 3343 3241 3188 3370 3215 182 985 500 2370 5 1 36338727 1379 8.27 1.45 12 0.95 459.00 2619.00 5920 20240304 -35.90 3220 20241210 17.86 5920 -35.90 20240304 3220 17.86 20241210 5920 -35.90 20240304 3220 17.86 20241210 0.75 N 225530 500 181 억 117698 N N 0 N 00 N
8 20241210 100945 57 100.00 KOSDAQ 신저가 비금속 N N N N N 3510 215 2 6.53 133446790 38941 33.37 3220 3530 3220 4280 2310 3295 3426.90 0.32 0 4410 3498 3396 3343 3241 3188 3370 3215 182 985 500 2370 5 1 36338727 1275 7.65 1.34 12 0.11 459.00 2619.00 5920 20240304 -40.71 3220 20241210 9.01 5920 -40.71 20240304 3220 9.01 20241210 5920 -40.71 20240304 3220 9.01 20241210 0.75 N 225530 500 181 억 117698 N N 0 N 00 N
9 20241210 090951 57 100.00 KOSDAQ 신저가 비금속 N N N N N 3380 85 2 2.58 16857345 5092 4.36 3220 3435 3220 4280 2310 3295 3310.55 0.32 0 -559 3498 3396 3343 3241 3188 3370 3215 182 985 500 2370 5 1 36338727 1228 7.36 1.29 12 0.01 459.00 2619.00 5920 20240304 -42.91 3220 20241210 4.97 5920 -42.91 20240304 3220 4.97 20241210 5920 -42.91 20240304 3220 4.97 20241210 0.75 N 225530 500 181 억 117698 N N 0 N 00 N
10 20241209 160942 57 100.00 KOSDAQ 신저가 비금속 N N N N N 3295 -165 5 -4.77 392146555 116705 173.06 3400 3445 3290 4495 2425 3460 3360.21 0.35 0 -9236 3686 3572 3471 3357 3256 3522 3307 182 1035 500 2490 5 1 36338727 1197 7.18 1.26 12 0.32 459.00 2619.00 5920 20240304 -44.34 3290 20241209 0.15 5920 -44.34 20240304 3290 0.15 20241209 5920 -44.34 20240304 3290 0.15 20241209 0.79 N 225530 500 181 억 126933 N N 0 N 00 N
11 20241209 150943 57 100.00 KOSDAQ 신저가 비금속 N N N N N 3335 -125 5 -3.61 368747455 109671 162.63 3400 3445 3290 4495 2425 3460 3362.31 0.35 0 -8403 3686 3572 3471 3357 3256 3522 3307 182 1035 500 2490 5 1 36338727 1212 7.27 1.27 12 0.30 459.00 2619.00 5920 20240304 -43.67 3290 20241209 1.37 5920 -43.67 20240304 3290 1.37 20241209 5920 -43.67 20240304 3290 1.37 20241209 0.79 N 225530 500 181 억 126933 N N 0 N 00 N
12 20241209 140944 57 100.00 KOSDAQ 신저가 비금속 N N N N N 3320 -140 5 -4.05 344386785 102295 151.69 3400 3445 3305 4495 2425 3460 3366.60 0.35 0 -8047 3686 3572 3471 3357 3256 3522 3307 182 1035 500 2490 5 1 36338727 1206 7.23 1.27 12 0.28 459.00 2619.00 5920 20240304 -43.92 3305 20241209 0.45 5920 -43.92 20240304 3305 0.45 20241209 5920 -43.92 20240304 3305 0.45 20241209 0.79 N 225530 500 181 억 126933 N N 0 N 00 N