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
235980/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
20241210,160953,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4260,225,2,5.58,777637940,185233,58.37,4000,4275,4000,5240,2825,4035,4198.15,4.85,0,63282,4578,4306,4158,3886,3738,4232,3812,168,1205,500,2820,5,1,33580695,1431,-2.76,2.02,12,0.55,-1542.00,2106.00,17240,20240325,-75.29,4000,20241210,6.50,17240,-75.29,20240325,4000,6.50,20241210,17240,-75.29,20240325,4000,6.50,20241210,1.11,N,235980,500,167 억,,1628926,N,N,9,N,00,N
20241210,150956,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4200,165,2,4.09,757164145,180387,56.84,4000,4275,4000,5240,2825,4035,4197.44,4.85,0,60929,4578,4306,4158,3886,3738,4232,3812,168,1205,500,2820,5,1,33580695,1410,-2.72,1.99,12,0.54,-1542.00,2106.00,17240,20240325,-75.64,4000,20241210,5.00,17240,-75.64,20240325,4000,5.00,20241210,17240,-75.64,20240325,4000,5.00,20241210,1.11,N,235980,500,167 억,,1628926,N,N,3,N,00,N
20241210,140955,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4250,215,2,5.33,565151335,134926,42.52,4000,4275,4000,5240,2825,4035,4188.60,4.85,0,38640,4578,4306,4158,3886,3738,4232,3812,168,1205,500,2820,5,1,33580695,1427,-2.76,2.02,12,0.40,-1542.00,2106.00,17240,20240325,-75.35,4000,20241210,6.25,17240,-75.35,20240325,4000,6.25,20241210,17240,-75.35,20240325,4000,6.25,20241210,1.11,N,235980,500,167 억,,1628926,N,N,3,N,00,N
20241210,130956,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4245,210,2,5.20,497002970,118895,37.47,4000,4265,4000,5240,2825,4035,4180.18,4.85,0,38171,4578,4306,4158,3886,3738,4232,3812,168,1205,500,2820,5,1,33580695,1426,-2.75,2.02,12,0.35,-1542.00,2106.00,17240,20240325,-75.38,4000,20241210,6.12,17240,-75.38,20240325,4000,6.12,20241210,17240,-75.38,20240325,4000,6.12,20241210,1.11,N,235980,500,167 억,,1628926,N,N,3,N,00,N
20241210,120955,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4210,175,2,4.34,385245315,92306,29.09,4000,4260,4000,5240,2825,4035,4173.57,4.85,0,30506,4578,4306,4158,3886,3738,4232,3812,168,1205,500,2820,5,1,33580695,1414,-2.73,2.00,12,0.27,-1542.00,2106.00,17240,20240325,-75.58,4000,20241210,5.25,17240,-75.58,20240325,4000,5.25,20241210,17240,-75.58,20240325,4000,5.25,20241210,1.11,N,235980,500,167 억,,1628926,N,N,3,N,00,N
20241210,110954,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4205,170,2,4.21,338425930,81229,25.60,4000,4260,4000,5240,2825,4035,4166.32,4.85,0,29771,4578,4306,4158,3886,3738,4232,3812,168,1205,500,2820,5,1,33580695,1412,-2.73,2.00,12,0.24,-1542.00,2106.00,17240,20240325,-75.61,4000,20241210,5.12,17240,-75.61,20240325,4000,5.12,20241210,17240,-75.61,20240325,4000,5.12,20241210,1.11,N,235980,500,167 억,,1628926,N,N,3,N,00,N
20241210,100955,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4165,130,2,3.22,203724795,49213,15.51,4000,4230,4000,5240,2825,4035,4139.65,4.85,0,20102,4578,4306,4158,3886,3738,4232,3812,168,1205,500,2820,5,1,33580695,1399,-2.70,1.98,12,0.15,-1542.00,2106.00,17240,20240325,-75.84,4000,20241210,4.12,17240,-75.84,20240325,4000,4.12,20241210,17240,-75.84,20240325,4000,4.12,20241210,1.11,N,235980,500,167 억,,1628926,N,N,3,N,00,N
20241210,091002,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4115,80,2,1.98,52913660,12900,4.06,4000,4230,4000,5240,2825,4035,4101.83,4.85,0,4434,4578,4306,4158,3886,3738,4232,3812,168,1205,500,2820,5,1,33580695,1382,-2.67,1.95,12,0.04,-1542.00,2106.00,17240,20240325,-76.13,4000,20241210,2.88,17240,-76.13,20240325,4000,2.88,20241210,17240,-76.13,20240325,4000,2.88,20241210,1.11,N,235980,500,167 억,,1628926,N,N,3,N,00,N
20241209,160952,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4035,-440,5,-9.83,1301208805,316336,141.30,4305,4430,4010,5810,3135,4475,4113.43,4.74,0,37305,5298,4886,4668,4256,4038,4777,4147,168,1335,500,3130,5,1,33580695,1355,-2.62,1.92,12,0.94,-1542.00,2106.00,17240,20240325,-76.60,4010,20241209,0.62,17240,-76.60,20240325,4010,0.62,20241209,17240,-76.60,20240325,4010,0.62,20241209,1.14,N,235980,500,167 억,,1591406,N,N,3,N,00,N
20241209,150953,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4045,-430,5,-9.61,1217139370,295562,132.02,4305,4430,4010,5810,3135,4475,4118.04,4.74,0,37339,5298,4886,4668,4256,4038,4777,4147,168,1335,500,3130,5,1,33580695,1358,-2.62,1.92,12,0.88,-1542.00,2106.00,17240,20240325,-76.54,4010,20241209,0.87,17240,-76.54,20240325,4010,0.87,20241209,17240,-76.54,20240325,4010,0.87,20241209,1.14,N,235980,500,167 억,,1591406,N,N,3,N,00,N
20241209,140954,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4075,-400,5,-8.94,1099419985,266539,119.05,4305,4430,4010,5810,3135,4475,4124.79,4.74,0,31428,5298,4886,4668,4256,4038,4777,4147,168,1335,500,3130,5,1,33580695,1368,-2.64,1.93,12,0.79,-1542.00,2106.00,17240,20240325,-76.36,4010,20241209,1.62,17240,-76.36,20240325,4010,1.62,20241209,17240,-76.36,20240325,4010,1.62,20241209,1.14,N,235980,500,167 억,,1591406,N,N,3,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 160953 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4260 225 2 5.58 777637940 185233 58.37 4000 4275 4000 5240 2825 4035 4198.15 4.85 0 63282 4578 4306 4158 3886 3738 4232 3812 168 1205 500 2820 5 1 33580695 1431 -2.76 2.02 12 0.55 -1542.00 2106.00 17240 20240325 -75.29 4000 20241210 6.50 17240 -75.29 20240325 4000 6.50 20241210 17240 -75.29 20240325 4000 6.50 20241210 1.11 N 235980 500 167 억 1628926 N N 9 N 00 N
3 20241210 150956 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4200 165 2 4.09 757164145 180387 56.84 4000 4275 4000 5240 2825 4035 4197.44 4.85 0 60929 4578 4306 4158 3886 3738 4232 3812 168 1205 500 2820 5 1 33580695 1410 -2.72 1.99 12 0.54 -1542.00 2106.00 17240 20240325 -75.64 4000 20241210 5.00 17240 -75.64 20240325 4000 5.00 20241210 17240 -75.64 20240325 4000 5.00 20241210 1.11 N 235980 500 167 억 1628926 N N 3 N 00 N
4 20241210 140955 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4250 215 2 5.33 565151335 134926 42.52 4000 4275 4000 5240 2825 4035 4188.60 4.85 0 38640 4578 4306 4158 3886 3738 4232 3812 168 1205 500 2820 5 1 33580695 1427 -2.76 2.02 12 0.40 -1542.00 2106.00 17240 20240325 -75.35 4000 20241210 6.25 17240 -75.35 20240325 4000 6.25 20241210 17240 -75.35 20240325 4000 6.25 20241210 1.11 N 235980 500 167 억 1628926 N N 3 N 00 N
5 20241210 130956 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4245 210 2 5.20 497002970 118895 37.47 4000 4265 4000 5240 2825 4035 4180.18 4.85 0 38171 4578 4306 4158 3886 3738 4232 3812 168 1205 500 2820 5 1 33580695 1426 -2.75 2.02 12 0.35 -1542.00 2106.00 17240 20240325 -75.38 4000 20241210 6.12 17240 -75.38 20240325 4000 6.12 20241210 17240 -75.38 20240325 4000 6.12 20241210 1.11 N 235980 500 167 억 1628926 N N 3 N 00 N
6 20241210 120955 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4210 175 2 4.34 385245315 92306 29.09 4000 4260 4000 5240 2825 4035 4173.57 4.85 0 30506 4578 4306 4158 3886 3738 4232 3812 168 1205 500 2820 5 1 33580695 1414 -2.73 2.00 12 0.27 -1542.00 2106.00 17240 20240325 -75.58 4000 20241210 5.25 17240 -75.58 20240325 4000 5.25 20241210 17240 -75.58 20240325 4000 5.25 20241210 1.11 N 235980 500 167 억 1628926 N N 3 N 00 N
7 20241210 110954 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4205 170 2 4.21 338425930 81229 25.60 4000 4260 4000 5240 2825 4035 4166.32 4.85 0 29771 4578 4306 4158 3886 3738 4232 3812 168 1205 500 2820 5 1 33580695 1412 -2.73 2.00 12 0.24 -1542.00 2106.00 17240 20240325 -75.61 4000 20241210 5.12 17240 -75.61 20240325 4000 5.12 20241210 17240 -75.61 20240325 4000 5.12 20241210 1.11 N 235980 500 167 억 1628926 N N 3 N 00 N
8 20241210 100955 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4165 130 2 3.22 203724795 49213 15.51 4000 4230 4000 5240 2825 4035 4139.65 4.85 0 20102 4578 4306 4158 3886 3738 4232 3812 168 1205 500 2820 5 1 33580695 1399 -2.70 1.98 12 0.15 -1542.00 2106.00 17240 20240325 -75.84 4000 20241210 4.12 17240 -75.84 20240325 4000 4.12 20241210 17240 -75.84 20240325 4000 4.12 20241210 1.11 N 235980 500 167 억 1628926 N N 3 N 00 N
9 20241210 091002 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4115 80 2 1.98 52913660 12900 4.06 4000 4230 4000 5240 2825 4035 4101.83 4.85 0 4434 4578 4306 4158 3886 3738 4232 3812 168 1205 500 2820 5 1 33580695 1382 -2.67 1.95 12 0.04 -1542.00 2106.00 17240 20240325 -76.13 4000 20241210 2.88 17240 -76.13 20240325 4000 2.88 20241210 17240 -76.13 20240325 4000 2.88 20241210 1.11 N 235980 500 167 억 1628926 N N 3 N 00 N
10 20241209 160952 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4035 -440 5 -9.83 1301208805 316336 141.30 4305 4430 4010 5810 3135 4475 4113.43 4.74 0 37305 5298 4886 4668 4256 4038 4777 4147 168 1335 500 3130 5 1 33580695 1355 -2.62 1.92 12 0.94 -1542.00 2106.00 17240 20240325 -76.60 4010 20241209 0.62 17240 -76.60 20240325 4010 0.62 20241209 17240 -76.60 20240325 4010 0.62 20241209 1.14 N 235980 500 167 억 1591406 N N 3 N 00 N
11 20241209 150953 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4045 -430 5 -9.61 1217139370 295562 132.02 4305 4430 4010 5810 3135 4475 4118.04 4.74 0 37339 5298 4886 4668 4256 4038 4777 4147 168 1335 500 3130 5 1 33580695 1358 -2.62 1.92 12 0.88 -1542.00 2106.00 17240 20240325 -76.54 4010 20241209 0.87 17240 -76.54 20240325 4010 0.87 20241209 17240 -76.54 20240325 4010 0.87 20241209 1.14 N 235980 500 167 억 1591406 N N 3 N 00 N
12 20241209 140954 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4075 -400 5 -8.94 1099419985 266539 119.05 4305 4430 4010 5810 3135 4475 4124.79 4.74 0 31428 5298 4886 4668 4256 4038 4777 4147 168 1335 500 3130 5 1 33580695 1368 -2.64 1.93 12 0.79 -1542.00 2106.00 17240 20240325 -76.36 4010 20241209 1.62 17240 -76.36 20240325 4010 1.62 20241209 17240 -76.36 20240325 4010 1.62 20241209 1.14 N 235980 500 167 억 1591406 N N 3 N 00 N