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
291650/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
20241210,161046,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1500,114,2,8.23,226525288,156380,61.88,1386,1500,1386,1801,971,1386,1447.30,0.54,0,45668,1450,1418,1402,1370,1354,1410,1362,85,415,500,940,1,1,16980252,255,-1.97,1.73,12,0.92,-760.00,865.00,3577,20240206,-58.07,1386,20241210,8.23,3577,-58.07,20240206,1386,8.23,20241210,4190,-64.20,20240206,1386,8.23,20241210,0.37,N,291650,500,84 억,,92514,N,N,0,N,00,N
20241210,151048,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1456,70,2,5.05,184539371,128176,50.72,1386,1457,1386,1801,971,1386,1439.73,0.54,0,49079,1450,1418,1402,1370,1354,1410,1362,85,415,500,940,1,1,16980252,247,-1.92,1.68,12,0.75,-760.00,865.00,3577,20240206,-59.30,1386,20241210,5.05,3577,-59.30,20240206,1386,5.05,20241210,4190,-65.25,20240206,1386,5.05,20241210,0.37,N,291650,500,84 억,,92514,N,N,0,N,00,N
20241210,141048,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1444,58,2,4.18,166390084,115602,45.75,1386,1457,1386,1801,971,1386,1439.34,0.54,0,46658,1450,1418,1402,1370,1354,1410,1362,85,415,500,940,1,1,16980252,245,-1.90,1.67,12,0.68,-760.00,865.00,3577,20240206,-59.63,1386,20241210,4.18,3577,-59.63,20240206,1386,4.18,20241210,4190,-65.54,20240206,1386,4.18,20241210,0.37,N,291650,500,84 억,,92514,N,N,0,N,00,N
20241210,131049,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1454,68,2,4.91,135374127,94033,37.21,1386,1457,1386,1801,971,1386,1439.64,0.54,0,37387,1450,1418,1402,1370,1354,1410,1362,85,415,500,940,1,1,16980252,247,-1.91,1.68,12,0.55,-760.00,865.00,3577,20240206,-59.35,1386,20241210,4.91,3577,-59.35,20240206,1386,4.91,20241210,4190,-65.30,20240206,1386,4.91,20241210,0.37,N,291650,500,84 억,,92514,N,N,0,N,00,N
20241210,121048,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1447,61,2,4.40,116792712,81213,32.14,1386,1457,1386,1801,971,1386,1438.10,0.54,0,32070,1450,1418,1402,1370,1354,1410,1362,85,415,500,940,1,1,16980252,246,-1.90,1.67,12,0.48,-760.00,865.00,3577,20240206,-59.55,1386,20241210,4.40,3577,-59.55,20240206,1386,4.40,20241210,4190,-65.47,20240206,1386,4.40,20241210,0.37,N,291650,500,84 억,,92514,N,N,0,N,00,N
20241210,111048,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1444,58,2,4.18,86615467,60357,23.89,1386,1457,1386,1801,971,1386,1435.05,0.54,0,20566,1450,1418,1402,1370,1354,1410,1362,85,415,500,940,1,1,16980252,245,-1.90,1.67,12,0.36,-760.00,865.00,3577,20240206,-59.63,1386,20241210,4.18,3577,-59.63,20240206,1386,4.18,20241210,4190,-65.54,20240206,1386,4.18,20241210,0.37,N,291650,500,84 억,,92514,N,N,0,N,00,N
20241210,101048,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1411,25,2,1.80,81093717,56523,22.37,1386,1457,1386,1801,971,1386,1434.70,0.54,0,19886,1450,1418,1402,1370,1354,1410,1362,85,415,500,940,1,1,16980252,240,-1.86,1.63,12,0.33,-760.00,865.00,3577,20240206,-60.55,1386,20241210,1.80,3577,-60.55,20240206,1386,1.80,20241210,4190,-66.32,20240206,1386,1.80,20241210,0.37,N,291650,500,84 억,,92514,N,N,0,N,00,N
20241210,091055,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1440,54,2,3.90,27755396,19573,7.75,1386,1442,1386,1801,971,1386,1418.05,0.54,0,7955,1450,1418,1402,1370,1354,1410,1362,85,415,500,940,1,1,16980252,245,-1.89,1.66,12,0.12,-760.00,865.00,3577,20240206,-59.74,1386,20241210,3.90,3577,-59.74,20240206,1386,3.90,20241210,4190,-65.63,20240206,1386,3.90,20241210,0.37,N,291650,500,84 억,,92514,N,N,0,N,00,N
20241209,161045,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1386,-56,5,-3.88,352575482,251430,70.48,1400,1434,1386,1874,1010,1442,1402.48,0.14,0,69188,1545,1493,1461,1409,1377,1477,1393,85,432,500,980,1,1,16980252,235,-1.82,1.60,12,1.48,-760.00,865.00,3577,20240206,-61.25,1386,20241209,0.00,3577,-61.25,20240206,1386,0.00,20241209,4190,-66.92,20240206,1386,0.00,20241209,0.48,N,291650,500,84 억,,23489,N,N,0,N,00,N
20241209,151046,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1407,-35,5,-2.43,327041402,233080,65.33,1400,1434,1388,1874,1010,1442,1403.13,0.14,0,64455,1545,1493,1461,1409,1377,1477,1393,85,432,500,980,1,1,16980252,239,-1.85,1.63,12,1.37,-760.00,865.00,3577,20240206,-60.67,1388,20241209,1.37,3577,-60.67,20240206,1388,1.37,20241209,4190,-66.42,20240206,1388,1.37,20241209,0.48,N,291650,500,84 억,,23489,N,N,0,N,00,N
20241209,141047,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1410,-32,5,-2.22,285676434,203565,57.06,1400,1434,1388,1874,1010,1442,1403.37,0.14,0,52734,1545,1493,1461,1409,1377,1477,1393,85,432,500,980,1,1,16980252,239,-1.86,1.63,12,1.20,-760.00,865.00,3577,20240206,-60.58,1388,20241209,1.59,3577,-60.58,20240206,1388,1.59,20241209,4190,-66.35,20240206,1388,1.59,20241209,0.48,N,291650,500,84 억,,23489,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 161046 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1500 114 2 8.23 226525288 156380 61.88 1386 1500 1386 1801 971 1386 1447.30 0.54 0 45668 1450 1418 1402 1370 1354 1410 1362 85 415 500 940 1 1 16980252 255 -1.97 1.73 12 0.92 -760.00 865.00 3577 20240206 -58.07 1386 20241210 8.23 3577 -58.07 20240206 1386 8.23 20241210 4190 -64.20 20240206 1386 8.23 20241210 0.37 N 291650 500 84 억 92514 N N 0 N 00 N
3 20241210 151048 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1456 70 2 5.05 184539371 128176 50.72 1386 1457 1386 1801 971 1386 1439.73 0.54 0 49079 1450 1418 1402 1370 1354 1410 1362 85 415 500 940 1 1 16980252 247 -1.92 1.68 12 0.75 -760.00 865.00 3577 20240206 -59.30 1386 20241210 5.05 3577 -59.30 20240206 1386 5.05 20241210 4190 -65.25 20240206 1386 5.05 20241210 0.37 N 291650 500 84 억 92514 N N 0 N 00 N
4 20241210 141048 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1444 58 2 4.18 166390084 115602 45.75 1386 1457 1386 1801 971 1386 1439.34 0.54 0 46658 1450 1418 1402 1370 1354 1410 1362 85 415 500 940 1 1 16980252 245 -1.90 1.67 12 0.68 -760.00 865.00 3577 20240206 -59.63 1386 20241210 4.18 3577 -59.63 20240206 1386 4.18 20241210 4190 -65.54 20240206 1386 4.18 20241210 0.37 N 291650 500 84 억 92514 N N 0 N 00 N
5 20241210 131049 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1454 68 2 4.91 135374127 94033 37.21 1386 1457 1386 1801 971 1386 1439.64 0.54 0 37387 1450 1418 1402 1370 1354 1410 1362 85 415 500 940 1 1 16980252 247 -1.91 1.68 12 0.55 -760.00 865.00 3577 20240206 -59.35 1386 20241210 4.91 3577 -59.35 20240206 1386 4.91 20241210 4190 -65.30 20240206 1386 4.91 20241210 0.37 N 291650 500 84 억 92514 N N 0 N 00 N
6 20241210 121048 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1447 61 2 4.40 116792712 81213 32.14 1386 1457 1386 1801 971 1386 1438.10 0.54 0 32070 1450 1418 1402 1370 1354 1410 1362 85 415 500 940 1 1 16980252 246 -1.90 1.67 12 0.48 -760.00 865.00 3577 20240206 -59.55 1386 20241210 4.40 3577 -59.55 20240206 1386 4.40 20241210 4190 -65.47 20240206 1386 4.40 20241210 0.37 N 291650 500 84 억 92514 N N 0 N 00 N
7 20241210 111048 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1444 58 2 4.18 86615467 60357 23.89 1386 1457 1386 1801 971 1386 1435.05 0.54 0 20566 1450 1418 1402 1370 1354 1410 1362 85 415 500 940 1 1 16980252 245 -1.90 1.67 12 0.36 -760.00 865.00 3577 20240206 -59.63 1386 20241210 4.18 3577 -59.63 20240206 1386 4.18 20241210 4190 -65.54 20240206 1386 4.18 20241210 0.37 N 291650 500 84 억 92514 N N 0 N 00 N
8 20241210 101048 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1411 25 2 1.80 81093717 56523 22.37 1386 1457 1386 1801 971 1386 1434.70 0.54 0 19886 1450 1418 1402 1370 1354 1410 1362 85 415 500 940 1 1 16980252 240 -1.86 1.63 12 0.33 -760.00 865.00 3577 20240206 -60.55 1386 20241210 1.80 3577 -60.55 20240206 1386 1.80 20241210 4190 -66.32 20240206 1386 1.80 20241210 0.37 N 291650 500 84 억 92514 N N 0 N 00 N
9 20241210 091055 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1440 54 2 3.90 27755396 19573 7.75 1386 1442 1386 1801 971 1386 1418.05 0.54 0 7955 1450 1418 1402 1370 1354 1410 1362 85 415 500 940 1 1 16980252 245 -1.89 1.66 12 0.12 -760.00 865.00 3577 20240206 -59.74 1386 20241210 3.90 3577 -59.74 20240206 1386 3.90 20241210 4190 -65.63 20240206 1386 3.90 20241210 0.37 N 291650 500 84 억 92514 N N 0 N 00 N
10 20241209 161045 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1386 -56 5 -3.88 352575482 251430 70.48 1400 1434 1386 1874 1010 1442 1402.48 0.14 0 69188 1545 1493 1461 1409 1377 1477 1393 85 432 500 980 1 1 16980252 235 -1.82 1.60 12 1.48 -760.00 865.00 3577 20240206 -61.25 1386 20241209 0.00 3577 -61.25 20240206 1386 0.00 20241209 4190 -66.92 20240206 1386 0.00 20241209 0.48 N 291650 500 84 억 23489 N N 0 N 00 N
11 20241209 151046 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1407 -35 5 -2.43 327041402 233080 65.33 1400 1434 1388 1874 1010 1442 1403.13 0.14 0 64455 1545 1493 1461 1409 1377 1477 1393 85 432 500 980 1 1 16980252 239 -1.85 1.63 12 1.37 -760.00 865.00 3577 20240206 -60.67 1388 20241209 1.37 3577 -60.67 20240206 1388 1.37 20241209 4190 -66.42 20240206 1388 1.37 20241209 0.48 N 291650 500 84 억 23489 N N 0 N 00 N
12 20241209 141047 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1410 -32 5 -2.22 285676434 203565 57.06 1400 1434 1388 1874 1010 1442 1403.37 0.14 0 52734 1545 1493 1461 1409 1377 1477 1393 85 432 500 980 1 1 16980252 239 -1.86 1.63 12 1.20 -760.00 865.00 3577 20240206 -60.58 1388 20241209 1.59 3577 -60.58 20240206 1388 1.59 20241209 4190 -66.35 20240206 1388 1.59 20241209 0.48 N 291650 500 84 억 23489 N N 0 N 00 N