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
274400/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,,N,N,N,N, ,N,3865,215,2,5.89,56981955,15065,34.48,3575,3905,3575,4745,2555,3650,3782.41,0.79,0,1110,4276,3962,3786,3472,3296,3875,3385,39,1095,500,2480,5,1,7819826,302,-113.68,1.06,12,0.19,-34.00,3647.00,18080,20240109,-78.62,3575,20241210,8.11,18080,-78.62,20240109,3575,8.11,20241210,18080,-78.62,20240109,3575,8.11,20241210,0.50,N,274400,500,39 억,,61988,N,N,0,N,00,N
20241210,151034,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3870,220,2,6.03,56359340,14904,34.11,3575,3905,3575,4745,2555,3650,3781.49,0.79,0,1119,4276,3962,3786,3472,3296,3875,3385,39,1095,500,2480,5,1,7819826,303,-113.82,1.06,12,0.19,-34.00,3647.00,18080,20240109,-78.60,3575,20241210,8.25,18080,-78.60,20240109,3575,8.25,20241210,18080,-78.60,20240109,3575,8.25,20241210,0.50,N,274400,500,39 억,,61988,N,N,0,N,00,N
20241210,141034,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3875,225,2,6.16,44587790,11851,27.12,3575,3905,3575,4745,2555,3650,3762.37,0.79,0,566,4276,3962,3786,3472,3296,3875,3385,39,1095,500,2480,5,1,7819826,303,-113.97,1.06,12,0.15,-34.00,3647.00,18080,20240109,-78.57,3575,20241210,8.39,18080,-78.57,20240109,3575,8.39,20241210,18080,-78.57,20240109,3575,8.39,20241210,0.50,N,274400,500,39 억,,61988,N,N,0,N,00,N
20241210,131035,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3875,225,2,6.16,42111065,11211,25.66,3575,3905,3575,4745,2555,3650,3756.23,0.79,0,534,4276,3962,3786,3472,3296,3875,3385,39,1095,500,2480,5,1,7819826,303,-113.97,1.06,12,0.14,-34.00,3647.00,18080,20240109,-78.57,3575,20241210,8.39,18080,-78.57,20240109,3575,8.39,20241210,18080,-78.57,20240109,3575,8.39,20241210,0.50,N,274400,500,39 억,,61988,N,N,0,N,00,N
20241210,121034,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3855,205,2,5.62,38638385,10311,23.60,3575,3905,3575,4745,2555,3650,3747.30,0.79,0,481,4276,3962,3786,3472,3296,3875,3385,39,1095,500,2480,5,1,7819826,301,-113.38,1.06,12,0.13,-34.00,3647.00,18080,20240109,-78.68,3575,20241210,7.83,18080,-78.68,20240109,3575,7.83,20241210,18080,-78.68,20240109,3575,7.83,20241210,0.50,N,274400,500,39 억,,61988,N,N,0,N,00,N
20241210,111033,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3840,190,2,5.21,36585360,9777,22.37,3575,3905,3575,4745,2555,3650,3741.98,0.79,0,363,4276,3962,3786,3472,3296,3875,3385,39,1095,500,2480,5,1,7819826,300,-112.94,1.05,12,0.13,-34.00,3647.00,18080,20240109,-78.76,3575,20241210,7.41,18080,-78.76,20240109,3575,7.41,20241210,18080,-78.76,20240109,3575,7.41,20241210,0.50,N,274400,500,39 억,,61988,N,N,0,N,00,N
20241210,101034,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3820,170,2,4.66,34722225,9291,21.26,3575,3905,3575,4745,2555,3650,3737.19,0.79,0,225,4276,3962,3786,3472,3296,3875,3385,39,1095,500,2480,5,1,7819826,299,-112.35,1.05,12,0.12,-34.00,3647.00,18080,20240109,-78.87,3575,20241210,6.85,18080,-78.87,20240109,3575,6.85,20241210,18080,-78.87,20240109,3575,6.85,20241210,0.50,N,274400,500,39 억,,61988,N,N,0,N,00,N
20241210,091041,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3785,135,2,3.70,12997205,3605,8.25,3575,3790,3575,4745,2555,3650,3605.33,0.79,0,-38,4276,3962,3786,3472,3296,3875,3385,39,1095,500,2480,5,1,7819826,296,-111.32,1.04,12,0.05,-34.00,3647.00,18080,20240109,-79.07,3575,20241210,5.87,18080,-79.07,20240109,3575,5.87,20241210,18080,-79.07,20240109,3575,5.87,20241210,0.50,N,274400,500,39 억,,61988,N,N,0,N,00,N
20241209,161031,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3650,-440,5,-10.76,161246315,43186,114.88,3880,4100,3610,5310,2865,4090,3733.76,0.80,0,-1026,4606,4347,4126,3867,3646,4237,3757,39,1220,500,2780,5,1,7819826,285,-107.35,1.00,12,0.55,-34.00,3647.00,18080,20240109,-79.81,3610,20241209,1.11,18080,-79.81,20240109,3610,1.11,20241209,18080,-79.81,20240109,3610,1.11,20241209,0.51,N,274400,500,39 억,,62429,N,N,0,N,00,N
20241209,151032,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3640,-450,5,-11.00,153008450,40928,108.88,3880,4100,3610,5310,2865,4090,3738.48,0.80,0,-692,4606,4347,4126,3867,3646,4237,3757,39,1220,500,2780,5,1,7819826,285,-107.06,1.00,12,0.52,-34.00,3647.00,18080,20240109,-79.87,3610,20241209,0.83,18080,-79.87,20240109,3610,0.83,20241209,18080,-79.87,20240109,3610,0.83,20241209,0.51,N,274400,500,39 억,,62429,N,N,0,N,00,N
20241209,141033,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3680,-410,5,-10.02,132925235,35443,94.29,3880,4100,3610,5310,2865,4090,3750.39,0.80,0,-442,4606,4347,4126,3867,3646,4237,3757,39,1220,500,2780,5,1,7819826,288,-108.24,1.01,12,0.45,-34.00,3647.00,18080,20240109,-79.65,3610,20241209,1.94,18080,-79.65,20240109,3610,1.94,20241209,18080,-79.65,20240109,3610,1.94,20241209,0.51,N,274400,500,39 억,,62429,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 N N N N N 3865 215 2 5.89 56981955 15065 34.48 3575 3905 3575 4745 2555 3650 3782.41 0.79 0 1110 4276 3962 3786 3472 3296 3875 3385 39 1095 500 2480 5 1 7819826 302 -113.68 1.06 12 0.19 -34.00 3647.00 18080 20240109 -78.62 3575 20241210 8.11 18080 -78.62 20240109 3575 8.11 20241210 18080 -78.62 20240109 3575 8.11 20241210 0.50 N 274400 500 39 억 61988 N N 0 N 00 N
3 20241210 151034 57 100.00 KOSDAQ 신저가 N N N N N 3870 220 2 6.03 56359340 14904 34.11 3575 3905 3575 4745 2555 3650 3781.49 0.79 0 1119 4276 3962 3786 3472 3296 3875 3385 39 1095 500 2480 5 1 7819826 303 -113.82 1.06 12 0.19 -34.00 3647.00 18080 20240109 -78.60 3575 20241210 8.25 18080 -78.60 20240109 3575 8.25 20241210 18080 -78.60 20240109 3575 8.25 20241210 0.50 N 274400 500 39 억 61988 N N 0 N 00 N
4 20241210 141034 57 100.00 KOSDAQ 신저가 N N N N N 3875 225 2 6.16 44587790 11851 27.12 3575 3905 3575 4745 2555 3650 3762.37 0.79 0 566 4276 3962 3786 3472 3296 3875 3385 39 1095 500 2480 5 1 7819826 303 -113.97 1.06 12 0.15 -34.00 3647.00 18080 20240109 -78.57 3575 20241210 8.39 18080 -78.57 20240109 3575 8.39 20241210 18080 -78.57 20240109 3575 8.39 20241210 0.50 N 274400 500 39 억 61988 N N 0 N 00 N
5 20241210 131035 57 100.00 KOSDAQ 신저가 N N N N N 3875 225 2 6.16 42111065 11211 25.66 3575 3905 3575 4745 2555 3650 3756.23 0.79 0 534 4276 3962 3786 3472 3296 3875 3385 39 1095 500 2480 5 1 7819826 303 -113.97 1.06 12 0.14 -34.00 3647.00 18080 20240109 -78.57 3575 20241210 8.39 18080 -78.57 20240109 3575 8.39 20241210 18080 -78.57 20240109 3575 8.39 20241210 0.50 N 274400 500 39 억 61988 N N 0 N 00 N
6 20241210 121034 57 100.00 KOSDAQ 신저가 N N N N N 3855 205 2 5.62 38638385 10311 23.60 3575 3905 3575 4745 2555 3650 3747.30 0.79 0 481 4276 3962 3786 3472 3296 3875 3385 39 1095 500 2480 5 1 7819826 301 -113.38 1.06 12 0.13 -34.00 3647.00 18080 20240109 -78.68 3575 20241210 7.83 18080 -78.68 20240109 3575 7.83 20241210 18080 -78.68 20240109 3575 7.83 20241210 0.50 N 274400 500 39 억 61988 N N 0 N 00 N
7 20241210 111033 57 100.00 KOSDAQ 신저가 N N N N N 3840 190 2 5.21 36585360 9777 22.37 3575 3905 3575 4745 2555 3650 3741.98 0.79 0 363 4276 3962 3786 3472 3296 3875 3385 39 1095 500 2480 5 1 7819826 300 -112.94 1.05 12 0.13 -34.00 3647.00 18080 20240109 -78.76 3575 20241210 7.41 18080 -78.76 20240109 3575 7.41 20241210 18080 -78.76 20240109 3575 7.41 20241210 0.50 N 274400 500 39 억 61988 N N 0 N 00 N
8 20241210 101034 57 100.00 KOSDAQ 신저가 N N N N N 3820 170 2 4.66 34722225 9291 21.26 3575 3905 3575 4745 2555 3650 3737.19 0.79 0 225 4276 3962 3786 3472 3296 3875 3385 39 1095 500 2480 5 1 7819826 299 -112.35 1.05 12 0.12 -34.00 3647.00 18080 20240109 -78.87 3575 20241210 6.85 18080 -78.87 20240109 3575 6.85 20241210 18080 -78.87 20240109 3575 6.85 20241210 0.50 N 274400 500 39 억 61988 N N 0 N 00 N
9 20241210 091041 57 100.00 KOSDAQ 신저가 N N N N N 3785 135 2 3.70 12997205 3605 8.25 3575 3790 3575 4745 2555 3650 3605.33 0.79 0 -38 4276 3962 3786 3472 3296 3875 3385 39 1095 500 2480 5 1 7819826 296 -111.32 1.04 12 0.05 -34.00 3647.00 18080 20240109 -79.07 3575 20241210 5.87 18080 -79.07 20240109 3575 5.87 20241210 18080 -79.07 20240109 3575 5.87 20241210 0.50 N 274400 500 39 억 61988 N N 0 N 00 N
10 20241209 161031 57 100.00 KOSDAQ 신저가 N N N N N 3650 -440 5 -10.76 161246315 43186 114.88 3880 4100 3610 5310 2865 4090 3733.76 0.80 0 -1026 4606 4347 4126 3867 3646 4237 3757 39 1220 500 2780 5 1 7819826 285 -107.35 1.00 12 0.55 -34.00 3647.00 18080 20240109 -79.81 3610 20241209 1.11 18080 -79.81 20240109 3610 1.11 20241209 18080 -79.81 20240109 3610 1.11 20241209 0.51 N 274400 500 39 억 62429 N N 0 N 00 N
11 20241209 151032 57 100.00 KOSDAQ 신저가 N N N N N 3640 -450 5 -11.00 153008450 40928 108.88 3880 4100 3610 5310 2865 4090 3738.48 0.80 0 -692 4606 4347 4126 3867 3646 4237 3757 39 1220 500 2780 5 1 7819826 285 -107.06 1.00 12 0.52 -34.00 3647.00 18080 20240109 -79.87 3610 20241209 0.83 18080 -79.87 20240109 3610 0.83 20241209 18080 -79.87 20240109 3610 0.83 20241209 0.51 N 274400 500 39 억 62429 N N 0 N 00 N
12 20241209 141033 57 100.00 KOSDAQ 신저가 N N N N N 3680 -410 5 -10.02 132925235 35443 94.29 3880 4100 3610 5310 2865 4090 3750.39 0.80 0 -442 4606 4347 4126 3867 3646 4237 3757 39 1220 500 2780 5 1 7819826 288 -108.24 1.01 12 0.45 -34.00 3647.00 18080 20240109 -79.65 3610 20241209 1.94 18080 -79.65 20240109 3610 1.94 20241209 18080 -79.65 20240109 3610 1.94 20241209 0.51 N 274400 500 39 억 62429 N N 0 N 00 N