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
263700/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
20241210,161019,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2050,65,2,3.27,90898799,44822,36.34,1980,2050,1980,2580,1390,1985,2028.00,0.43,0,6883,2301,2142,2061,1902,1821,2102,1862,98,595,500,1230,5,1,19414200,398,-1.63,0.58,12,0.23,-1260.00,3536.00,7800,20240220,-73.72,1980,20241210,3.54,7800,-73.72,20240220,1980,3.54,20241210,7800,-73.72,20240220,1980,3.54,20241210,1.65,N,263700,500,98 억,,84131,N,N,0,N,00,N
20241210,151022,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2045,60,2,3.02,85023774,41952,34.01,1980,2045,1980,2580,1390,1985,2026.69,0.43,0,6536,2301,2142,2061,1902,1821,2102,1862,98,595,500,1230,5,1,19414200,397,-1.62,0.58,12,0.22,-1260.00,3536.00,7800,20240220,-73.78,1980,20241210,3.28,7800,-73.78,20240220,1980,3.28,20241210,7800,-73.78,20240220,1980,3.28,20241210,1.65,N,263700,500,98 억,,84131,N,N,0,N,00,N
20241210,141021,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2040,55,2,2.77,74018544,36549,29.63,1980,2045,1980,2580,1390,1985,2025.19,0.43,0,5850,2301,2142,2061,1902,1821,2102,1862,98,595,500,1230,5,1,19414200,396,-1.62,0.58,12,0.19,-1260.00,3536.00,7800,20240220,-73.85,1980,20241210,3.03,7800,-73.85,20240220,1980,3.03,20241210,7800,-73.85,20240220,1980,3.03,20241210,1.65,N,263700,500,98 억,,84131,N,N,0,N,00,N
20241210,131022,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2040,55,2,2.77,72145864,35628,28.89,1980,2045,1980,2580,1390,1985,2024.98,0.43,0,5624,2301,2142,2061,1902,1821,2102,1862,98,595,500,1230,5,1,19414200,396,-1.62,0.58,12,0.18,-1260.00,3536.00,7800,20240220,-73.85,1980,20241210,3.03,7800,-73.85,20240220,1980,3.03,20241210,7800,-73.85,20240220,1980,3.03,20241210,1.65,N,263700,500,98 억,,84131,N,N,0,N,00,N
20241210,121021,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2030,45,2,2.27,62553169,30905,25.06,1980,2045,1980,2580,1390,1985,2024.05,0.43,0,4993,2301,2142,2061,1902,1821,2102,1862,98,595,500,1230,5,1,19414200,394,-1.61,0.57,12,0.16,-1260.00,3536.00,7800,20240220,-73.97,1980,20241210,2.53,7800,-73.97,20240220,1980,2.53,20241210,7800,-73.97,20240220,1980,2.53,20241210,1.65,N,263700,500,98 억,,84131,N,N,0,N,00,N
20241210,111021,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2025,40,2,2.02,50657824,25030,20.29,1980,2045,1980,2580,1390,1985,2023.88,0.43,0,3927,2301,2142,2061,1902,1821,2102,1862,98,595,500,1230,5,1,19414200,393,-1.61,0.57,12,0.13,-1260.00,3536.00,7800,20240220,-74.04,1980,20241210,2.27,7800,-74.04,20240220,1980,2.27,20241210,7800,-74.04,20240220,1980,2.27,20241210,1.65,N,263700,500,98 억,,84131,N,N,0,N,00,N
20241210,101021,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2040,55,2,2.77,36564149,18048,14.63,1980,2045,1980,2580,1390,1985,2025.94,0.43,0,2925,2301,2142,2061,1902,1821,2102,1862,98,595,500,1230,5,1,19414200,396,-1.62,0.58,12,0.09,-1260.00,3536.00,7800,20240220,-73.85,1980,20241210,3.03,7800,-73.85,20240220,1980,3.03,20241210,7800,-73.85,20240220,1980,3.03,20241210,1.65,N,263700,500,98 억,,84131,N,N,0,N,00,N
20241210,091028,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2035,50,2,2.52,7046084,3545,2.87,1980,2045,1980,2580,1390,1985,1987.61,0.43,0,-286,2301,2142,2061,1902,1821,2102,1862,98,595,500,1230,5,1,19414200,395,-1.62,0.58,12,0.02,-1260.00,3536.00,7800,20240220,-73.91,1980,20241210,2.78,7800,-73.91,20240220,1980,2.78,20241210,7800,-73.91,20240220,1980,2.78,20241210,1.65,N,263700,500,98 억,,84131,N,N,0,N,00,N
20241209,161018,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1985,-245,5,-10.99,249691864,123341,278.95,2130,2220,1980,2895,1565,2230,2024.46,0.42,0,2433,2383,2306,2243,2166,2103,2275,2135,98,665,500,1380,1,1,19414200,385,-1.58,0.56,12,0.64,-1260.00,3536.00,7800,20240220,-74.55,1980,20241209,0.25,7800,-74.55,20240220,1980,0.25,20241209,7800,-74.55,20240220,1980,0.25,20241209,1.68,N,263700,500,98 억,,81671,N,N,0,N,00,N
20241209,151019,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1999,-231,5,-10.36,242624693,119788,270.92,2130,2220,1980,2895,1565,2230,2025.45,0.42,0,2883,2383,2306,2243,2166,2103,2275,2135,98,665,500,1380,1,1,19414200,388,-1.59,0.57,12,0.62,-1260.00,3536.00,7800,20240220,-74.37,1980,20241209,0.96,7800,-74.37,20240220,1980,0.96,20241209,7800,-74.37,20240220,1980,0.96,20241209,1.68,N,263700,500,98 억,,81671,N,N,0,N,00,N
20241209,141020,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2015,-215,5,-9.64,193885233,95396,215.75,2130,2220,1990,2895,1565,2230,2032.43,0.42,0,96,2383,2306,2243,2166,2103,2275,2135,98,665,500,1380,5,1,19414200,391,-1.60,0.57,12,0.49,-1260.00,3536.00,7800,20240220,-74.17,1990,20241209,1.26,7800,-74.17,20240220,1990,1.26,20241209,7800,-74.17,20240220,1990,1.26,20241209,1.68,N,263700,500,98 억,,81671,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 161019 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2050 65 2 3.27 90898799 44822 36.34 1980 2050 1980 2580 1390 1985 2028.00 0.43 0 6883 2301 2142 2061 1902 1821 2102 1862 98 595 500 1230 5 1 19414200 398 -1.63 0.58 12 0.23 -1260.00 3536.00 7800 20240220 -73.72 1980 20241210 3.54 7800 -73.72 20240220 1980 3.54 20241210 7800 -73.72 20240220 1980 3.54 20241210 1.65 N 263700 500 98 억 84131 N N 0 N 00 N
3 20241210 151022 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2045 60 2 3.02 85023774 41952 34.01 1980 2045 1980 2580 1390 1985 2026.69 0.43 0 6536 2301 2142 2061 1902 1821 2102 1862 98 595 500 1230 5 1 19414200 397 -1.62 0.58 12 0.22 -1260.00 3536.00 7800 20240220 -73.78 1980 20241210 3.28 7800 -73.78 20240220 1980 3.28 20241210 7800 -73.78 20240220 1980 3.28 20241210 1.65 N 263700 500 98 억 84131 N N 0 N 00 N
4 20241210 141021 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2040 55 2 2.77 74018544 36549 29.63 1980 2045 1980 2580 1390 1985 2025.19 0.43 0 5850 2301 2142 2061 1902 1821 2102 1862 98 595 500 1230 5 1 19414200 396 -1.62 0.58 12 0.19 -1260.00 3536.00 7800 20240220 -73.85 1980 20241210 3.03 7800 -73.85 20240220 1980 3.03 20241210 7800 -73.85 20240220 1980 3.03 20241210 1.65 N 263700 500 98 억 84131 N N 0 N 00 N
5 20241210 131022 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2040 55 2 2.77 72145864 35628 28.89 1980 2045 1980 2580 1390 1985 2024.98 0.43 0 5624 2301 2142 2061 1902 1821 2102 1862 98 595 500 1230 5 1 19414200 396 -1.62 0.58 12 0.18 -1260.00 3536.00 7800 20240220 -73.85 1980 20241210 3.03 7800 -73.85 20240220 1980 3.03 20241210 7800 -73.85 20240220 1980 3.03 20241210 1.65 N 263700 500 98 억 84131 N N 0 N 00 N
6 20241210 121021 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2030 45 2 2.27 62553169 30905 25.06 1980 2045 1980 2580 1390 1985 2024.05 0.43 0 4993 2301 2142 2061 1902 1821 2102 1862 98 595 500 1230 5 1 19414200 394 -1.61 0.57 12 0.16 -1260.00 3536.00 7800 20240220 -73.97 1980 20241210 2.53 7800 -73.97 20240220 1980 2.53 20241210 7800 -73.97 20240220 1980 2.53 20241210 1.65 N 263700 500 98 억 84131 N N 0 N 00 N
7 20241210 111021 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2025 40 2 2.02 50657824 25030 20.29 1980 2045 1980 2580 1390 1985 2023.88 0.43 0 3927 2301 2142 2061 1902 1821 2102 1862 98 595 500 1230 5 1 19414200 393 -1.61 0.57 12 0.13 -1260.00 3536.00 7800 20240220 -74.04 1980 20241210 2.27 7800 -74.04 20240220 1980 2.27 20241210 7800 -74.04 20240220 1980 2.27 20241210 1.65 N 263700 500 98 억 84131 N N 0 N 00 N
8 20241210 101021 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2040 55 2 2.77 36564149 18048 14.63 1980 2045 1980 2580 1390 1985 2025.94 0.43 0 2925 2301 2142 2061 1902 1821 2102 1862 98 595 500 1230 5 1 19414200 396 -1.62 0.58 12 0.09 -1260.00 3536.00 7800 20240220 -73.85 1980 20241210 3.03 7800 -73.85 20240220 1980 3.03 20241210 7800 -73.85 20240220 1980 3.03 20241210 1.65 N 263700 500 98 억 84131 N N 0 N 00 N
9 20241210 091028 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2035 50 2 2.52 7046084 3545 2.87 1980 2045 1980 2580 1390 1985 1987.61 0.43 0 -286 2301 2142 2061 1902 1821 2102 1862 98 595 500 1230 5 1 19414200 395 -1.62 0.58 12 0.02 -1260.00 3536.00 7800 20240220 -73.91 1980 20241210 2.78 7800 -73.91 20240220 1980 2.78 20241210 7800 -73.91 20240220 1980 2.78 20241210 1.65 N 263700 500 98 억 84131 N N 0 N 00 N
10 20241209 161018 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1985 -245 5 -10.99 249691864 123341 278.95 2130 2220 1980 2895 1565 2230 2024.46 0.42 0 2433 2383 2306 2243 2166 2103 2275 2135 98 665 500 1380 1 1 19414200 385 -1.58 0.56 12 0.64 -1260.00 3536.00 7800 20240220 -74.55 1980 20241209 0.25 7800 -74.55 20240220 1980 0.25 20241209 7800 -74.55 20240220 1980 0.25 20241209 1.68 N 263700 500 98 억 81671 N N 0 N 00 N
11 20241209 151019 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1999 -231 5 -10.36 242624693 119788 270.92 2130 2220 1980 2895 1565 2230 2025.45 0.42 0 2883 2383 2306 2243 2166 2103 2275 2135 98 665 500 1380 1 1 19414200 388 -1.59 0.57 12 0.62 -1260.00 3536.00 7800 20240220 -74.37 1980 20241209 0.96 7800 -74.37 20240220 1980 0.96 20241209 7800 -74.37 20240220 1980 0.96 20241209 1.68 N 263700 500 98 억 81671 N N 0 N 00 N
12 20241209 141020 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2015 -215 5 -9.64 193885233 95396 215.75 2130 2220 1990 2895 1565 2230 2032.43 0.42 0 96 2383 2306 2243 2166 2103 2275 2135 98 665 500 1380 5 1 19414200 391 -1.60 0.57 12 0.49 -1260.00 3536.00 7800 20240220 -74.17 1990 20241209 1.26 7800 -74.17 20240220 1990 1.26 20241209 7800 -74.17 20240220 1990 1.26 20241209 1.68 N 263700 500 98 억 81671 N N 0 N 00 N