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
273060/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
20241210,161031,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,775,40,2,5.44,150846078,198680,74.21,730,779,730,955,515,735,759.24,0.51,0,80240,831,783,759,711,687,771,699,50,220,100,470,1,1,50459582,391,45.59,0.86,12,0.39,17.00,904.00,2030,20231226,-61.82,730,20241210,6.16,1834,-57.74,20240306,730,6.16,20241210,2030,-61.82,20231226,730,6.16,20241210,2.49,N,273060,100,50 억,,259854,N,N,0,N,00,N
20241210,151033,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,769,34,2,4.63,144904528,191014,71.35,730,779,730,955,515,735,758.61,0.51,0,80384,831,783,759,711,687,771,699,50,220,100,470,1,1,50459582,388,45.24,0.85,12,0.38,17.00,904.00,2030,20231226,-62.12,730,20241210,5.34,1834,-58.07,20240306,730,5.34,20241210,2030,-62.12,20231226,730,5.34,20241210,2.49,N,273060,100,50 억,,259854,N,N,0,N,00,N
20241210,141033,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,778,43,2,5.85,135449556,178710,66.76,730,779,730,955,515,735,757.93,0.51,0,76959,831,783,759,711,687,771,699,50,220,100,470,1,1,50459582,393,45.76,0.86,12,0.35,17.00,904.00,2030,20231226,-61.67,730,20241210,6.58,1834,-57.58,20240306,730,6.58,20241210,2030,-61.67,20231226,730,6.58,20241210,2.49,N,273060,100,50 억,,259854,N,N,0,N,00,N
20241210,131034,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,767,32,2,4.35,97844530,129872,48.51,730,772,730,955,515,735,753.39,0.51,0,56199,831,783,759,711,687,771,699,50,220,100,470,1,1,50459582,387,45.12,0.85,12,0.26,17.00,904.00,2030,20231226,-62.22,730,20241210,5.07,1834,-58.18,20240306,730,5.07,20241210,2030,-62.22,20231226,730,5.07,20241210,2.49,N,273060,100,50 억,,259854,N,N,0,N,00,N
20241210,121033,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,765,30,2,4.08,95220817,126440,47.23,730,772,730,955,515,735,753.09,0.51,0,53486,831,783,759,711,687,771,699,50,220,100,470,1,1,50459582,386,45.00,0.85,12,0.25,17.00,904.00,2030,20231226,-62.32,730,20241210,4.79,1834,-58.29,20240306,730,4.79,20241210,2030,-62.32,20231226,730,4.79,20241210,2.49,N,273060,100,50 억,,259854,N,N,0,N,00,N
20241210,111033,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,761,26,2,3.54,83026686,110498,41.28,730,772,730,955,515,735,751.39,0.51,0,55127,831,783,759,711,687,771,699,50,220,100,470,1,1,50459582,384,44.76,0.84,12,0.22,17.00,904.00,2030,20231226,-62.51,730,20241210,4.25,1834,-58.51,20240306,730,4.25,20241210,2030,-62.51,20231226,730,4.25,20241210,2.49,N,273060,100,50 억,,259854,N,N,0,N,00,N
20241210,101033,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,763,28,2,3.81,53982223,72014,26.90,730,772,730,955,515,735,749.61,0.51,0,26176,831,783,759,711,687,771,699,50,220,100,470,1,1,50459582,385,44.88,0.84,12,0.14,17.00,904.00,2030,20231226,-62.41,730,20241210,4.52,1834,-58.40,20240306,730,4.52,20241210,2030,-62.41,20231226,730,4.52,20241210,2.49,N,273060,100,50 억,,259854,N,N,0,N,00,N
20241210,091040,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,758,23,2,3.13,15335905,20984,7.84,730,758,730,955,515,735,730.84,0.51,0,598,831,783,759,711,687,771,699,50,220,100,470,1,1,50459582,382,44.59,0.84,12,0.04,17.00,904.00,2030,20231226,-62.66,730,20241210,3.84,1834,-58.67,20240306,730,3.84,20241210,2030,-62.66,20231226,730,3.84,20241210,2.49,N,273060,100,50 억,,259854,N,N,0,N,00,N
20241209,161030,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,735,-75,5,-9.26,201616593,266442,93.00,807,807,735,1053,567,810,756.68,0.57,0,-30472,889,849,815,775,741,832,758,50,243,100,510,1,1,50459582,371,43.24,0.81,12,0.53,17.00,904.00,2030,20231226,-63.79,735,20241209,0.00,1834,-59.92,20240306,735,0.00,20241209,2030,-63.79,20231226,735,0.00,20241209,2.48,N,273060,100,50 억,,290072,N,N,0,N,00,N
20241209,151031,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,736,-74,5,-9.14,197789964,261244,91.18,807,807,735,1053,567,810,757.09,0.57,0,-28649,889,849,815,775,741,832,758,50,243,100,510,1,1,50459582,371,43.29,0.81,12,0.52,17.00,904.00,2030,20231226,-63.74,735,20241209,0.14,1834,-59.87,20240306,735,0.14,20241209,2030,-63.74,20231226,735,0.14,20241209,2.48,N,273060,100,50 억,,290072,N,N,0,N,00,N
20241209,141032,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,751,-59,5,-7.28,147208106,193089,67.39,807,807,740,1053,567,810,762.36,0.57,0,-34939,889,849,815,775,741,832,758,50,243,100,510,1,1,50459582,379,44.18,0.83,12,0.38,17.00,904.00,2030,20231226,-63.00,740,20241209,1.49,1834,-59.05,20240306,740,1.49,20241209,2030,-63.00,20231226,740,1.49,20241209,2.48,N,273060,100,50 억,,290072,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 161031 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 775 40 2 5.44 150846078 198680 74.21 730 779 730 955 515 735 759.24 0.51 0 80240 831 783 759 711 687 771 699 50 220 100 470 1 1 50459582 391 45.59 0.86 12 0.39 17.00 904.00 2030 20231226 -61.82 730 20241210 6.16 1834 -57.74 20240306 730 6.16 20241210 2030 -61.82 20231226 730 6.16 20241210 2.49 N 273060 100 50 억 259854 N N 0 N 00 N
3 20241210 151033 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 769 34 2 4.63 144904528 191014 71.35 730 779 730 955 515 735 758.61 0.51 0 80384 831 783 759 711 687 771 699 50 220 100 470 1 1 50459582 388 45.24 0.85 12 0.38 17.00 904.00 2030 20231226 -62.12 730 20241210 5.34 1834 -58.07 20240306 730 5.34 20241210 2030 -62.12 20231226 730 5.34 20241210 2.49 N 273060 100 50 억 259854 N N 0 N 00 N
4 20241210 141033 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 778 43 2 5.85 135449556 178710 66.76 730 779 730 955 515 735 757.93 0.51 0 76959 831 783 759 711 687 771 699 50 220 100 470 1 1 50459582 393 45.76 0.86 12 0.35 17.00 904.00 2030 20231226 -61.67 730 20241210 6.58 1834 -57.58 20240306 730 6.58 20241210 2030 -61.67 20231226 730 6.58 20241210 2.49 N 273060 100 50 억 259854 N N 0 N 00 N
5 20241210 131034 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 767 32 2 4.35 97844530 129872 48.51 730 772 730 955 515 735 753.39 0.51 0 56199 831 783 759 711 687 771 699 50 220 100 470 1 1 50459582 387 45.12 0.85 12 0.26 17.00 904.00 2030 20231226 -62.22 730 20241210 5.07 1834 -58.18 20240306 730 5.07 20241210 2030 -62.22 20231226 730 5.07 20241210 2.49 N 273060 100 50 억 259854 N N 0 N 00 N
6 20241210 121033 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 765 30 2 4.08 95220817 126440 47.23 730 772 730 955 515 735 753.09 0.51 0 53486 831 783 759 711 687 771 699 50 220 100 470 1 1 50459582 386 45.00 0.85 12 0.25 17.00 904.00 2030 20231226 -62.32 730 20241210 4.79 1834 -58.29 20240306 730 4.79 20241210 2030 -62.32 20231226 730 4.79 20241210 2.49 N 273060 100 50 억 259854 N N 0 N 00 N
7 20241210 111033 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 761 26 2 3.54 83026686 110498 41.28 730 772 730 955 515 735 751.39 0.51 0 55127 831 783 759 711 687 771 699 50 220 100 470 1 1 50459582 384 44.76 0.84 12 0.22 17.00 904.00 2030 20231226 -62.51 730 20241210 4.25 1834 -58.51 20240306 730 4.25 20241210 2030 -62.51 20231226 730 4.25 20241210 2.49 N 273060 100 50 억 259854 N N 0 N 00 N
8 20241210 101033 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 763 28 2 3.81 53982223 72014 26.90 730 772 730 955 515 735 749.61 0.51 0 26176 831 783 759 711 687 771 699 50 220 100 470 1 1 50459582 385 44.88 0.84 12 0.14 17.00 904.00 2030 20231226 -62.41 730 20241210 4.52 1834 -58.40 20240306 730 4.52 20241210 2030 -62.41 20231226 730 4.52 20241210 2.49 N 273060 100 50 억 259854 N N 0 N 00 N
9 20241210 091040 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 758 23 2 3.13 15335905 20984 7.84 730 758 730 955 515 735 730.84 0.51 0 598 831 783 759 711 687 771 699 50 220 100 470 1 1 50459582 382 44.59 0.84 12 0.04 17.00 904.00 2030 20231226 -62.66 730 20241210 3.84 1834 -58.67 20240306 730 3.84 20241210 2030 -62.66 20231226 730 3.84 20241210 2.49 N 273060 100 50 억 259854 N N 0 N 00 N
10 20241209 161030 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 735 -75 5 -9.26 201616593 266442 93.00 807 807 735 1053 567 810 756.68 0.57 0 -30472 889 849 815 775 741 832 758 50 243 100 510 1 1 50459582 371 43.24 0.81 12 0.53 17.00 904.00 2030 20231226 -63.79 735 20241209 0.00 1834 -59.92 20240306 735 0.00 20241209 2030 -63.79 20231226 735 0.00 20241209 2.48 N 273060 100 50 억 290072 N N 0 N 00 N
11 20241209 151031 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 736 -74 5 -9.14 197789964 261244 91.18 807 807 735 1053 567 810 757.09 0.57 0 -28649 889 849 815 775 741 832 758 50 243 100 510 1 1 50459582 371 43.29 0.81 12 0.52 17.00 904.00 2030 20231226 -63.74 735 20241209 0.14 1834 -59.87 20240306 735 0.14 20241209 2030 -63.74 20231226 735 0.14 20241209 2.48 N 273060 100 50 억 290072 N N 0 N 00 N
12 20241209 141032 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 751 -59 5 -7.28 147208106 193089 67.39 807 807 740 1053 567 810 762.36 0.57 0 -34939 889 849 815 775 741 832 758 50 243 100 510 1 1 50459582 379 44.18 0.83 12 0.38 17.00 904.00 2030 20231226 -63.00 740 20241209 1.49 1834 -59.05 20240306 740 1.49 20241209 2030 -63.00 20231226 740 1.49 20241209 2.48 N 273060 100 50 억 290072 N N 0 N 00 N