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
299170/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
20241210,161054,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1183,63,2,5.62,71684559,63744,51.25,1100,1189,1086,1456,784,1120,1124.57,0.35,0,11475,1254,1186,1151,1083,1048,1169,1066,30,336,100,780,1,1,30027963,355,12.32,0.88,12,0.21,96.00,1340.00,2645,20240102,-55.27,1086,20241210,8.93,2645,-55.27,20240102,1086,8.93,20241210,2645,-55.27,20240102,1086,8.93,20241210,1.35,N,299170,100,30 억,,104180,N,N,0,N,00,N
20241210,151056,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1178,58,2,5.18,66562151,59416,47.77,1100,1189,1086,1456,784,1120,1120.27,0.35,0,11669,1254,1186,1151,1083,1048,1169,1066,30,336,100,780,1,1,30027963,354,12.27,0.88,12,0.20,96.00,1340.00,2645,20240102,-55.46,1086,20241210,8.47,2645,-55.46,20240102,1086,8.47,20241210,2645,-55.46,20240102,1086,8.47,20241210,1.35,N,299170,100,30 억,,104180,N,N,0,N,00,N
20241210,141056,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1176,56,2,5.00,64315299,57499,46.23,1100,1189,1086,1456,784,1120,1118.55,0.35,0,10680,1254,1186,1151,1083,1048,1169,1066,30,336,100,780,1,1,30027963,353,12.25,0.88,12,0.19,96.00,1340.00,2645,20240102,-55.54,1086,20241210,8.29,2645,-55.54,20240102,1086,8.29,20241210,2645,-55.54,20240102,1086,8.29,20241210,1.35,N,299170,100,30 억,,104180,N,N,0,N,00,N
20241210,131057,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1179,59,2,5.27,63402736,56723,45.61,1100,1189,1086,1456,784,1120,1117.76,0.35,0,10539,1254,1186,1151,1083,1048,1169,1066,30,336,100,780,1,1,30027963,354,12.28,0.88,12,0.19,96.00,1340.00,2645,20240102,-55.43,1086,20241210,8.56,2645,-55.43,20240102,1086,8.56,20241210,2645,-55.43,20240102,1086,8.56,20241210,1.35,N,299170,100,30 억,,104180,N,N,0,N,00,N
20241210,121056,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1184,64,2,5.71,63098397,56464,45.40,1100,1189,1086,1456,784,1120,1117.50,0.35,0,10545,1254,1186,1151,1083,1048,1169,1066,30,336,100,780,1,1,30027963,356,12.33,0.88,12,0.19,96.00,1340.00,2645,20240102,-55.24,1086,20241210,9.02,2645,-55.24,20240102,1086,9.02,20241210,2645,-55.24,20240102,1086,9.02,20241210,1.35,N,299170,100,30 억,,104180,N,N,0,N,00,N
20241210,111056,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1176,56,2,5.00,60605599,54349,43.70,1100,1189,1086,1456,784,1120,1115.12,0.35,0,9876,1254,1186,1151,1083,1048,1169,1066,30,336,100,780,1,1,30027963,353,12.25,0.88,12,0.18,96.00,1340.00,2645,20240102,-55.54,1086,20241210,8.29,2645,-55.54,20240102,1086,8.29,20241210,2645,-55.54,20240102,1086,8.29,20241210,1.35,N,299170,100,30 억,,104180,N,N,0,N,00,N
20241210,101056,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1151,31,2,2.77,57834892,51990,41.80,1100,1163,1086,1456,784,1120,1112.42,0.35,0,10521,1254,1186,1151,1083,1048,1169,1066,30,336,100,780,1,1,30027963,346,11.99,0.86,12,0.17,96.00,1340.00,2645,20240102,-56.48,1086,20241210,5.99,2645,-56.48,20240102,1086,5.99,20241210,2645,-56.48,20240102,1086,5.99,20241210,1.35,N,299170,100,30 억,,104180,N,N,0,N,00,N
20241210,091104,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1137,17,2,1.52,41313792,37481,30.14,1100,1137,1086,1456,784,1120,1102.26,0.35,0,2359,1254,1186,1151,1083,1048,1169,1066,30,336,100,780,1,1,30027963,341,11.84,0.85,12,0.12,96.00,1340.00,2645,20240102,-57.01,1086,20241210,4.70,2645,-57.01,20240102,1086,4.70,20241210,2645,-57.01,20240102,1086,4.70,20241210,1.35,N,299170,100,30 억,,104180,N,N,0,N,00,N
20241209,161053,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1120,-119,5,-9.60,140257021,120904,170.05,1182,1219,1116,1610,868,1239,1160.40,0.40,0,-14497,1333,1286,1243,1196,1153,1264,1174,30,371,100,860,1,1,30027963,336,11.67,0.84,12,0.40,96.00,1340.00,2645,20240102,-57.66,1116,20241209,0.36,2645,-57.66,20240102,1116,0.36,20241209,2645,-57.66,20240102,1116,0.36,20241209,1.38,N,299170,100,30 억,,118630,N,N,0,N,00,N
20241209,151054,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1137,-102,5,-8.23,127323093,109360,153.81,1182,1219,1116,1610,868,1239,1164.26,0.40,0,-13277,1333,1286,1243,1196,1153,1264,1174,30,371,100,860,1,1,30027963,341,11.84,0.85,12,0.36,96.00,1340.00,2645,20240102,-57.01,1116,20241209,1.88,2645,-57.01,20240102,1116,1.88,20241209,2645,-57.01,20240102,1116,1.88,20241209,1.38,N,299170,100,30 억,,118630,N,N,0,N,00,N
20241209,141055,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1147,-92,5,-7.43,113708692,97395,136.98,1182,1219,1116,1610,868,1239,1167.50,0.40,0,-14151,1333,1286,1243,1196,1153,1264,1174,30,371,100,860,1,1,30027963,344,11.95,0.86,12,0.32,96.00,1340.00,2645,20240102,-56.64,1116,20241209,2.78,2645,-56.64,20240102,1116,2.78,20241209,2645,-56.64,20240102,1116,2.78,20241209,1.38,N,299170,100,30 억,,118630,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 161054 57 100.00 KOSDAQ 신저가 유통 N N N N N 1183 63 2 5.62 71684559 63744 51.25 1100 1189 1086 1456 784 1120 1124.57 0.35 0 11475 1254 1186 1151 1083 1048 1169 1066 30 336 100 780 1 1 30027963 355 12.32 0.88 12 0.21 96.00 1340.00 2645 20240102 -55.27 1086 20241210 8.93 2645 -55.27 20240102 1086 8.93 20241210 2645 -55.27 20240102 1086 8.93 20241210 1.35 N 299170 100 30 억 104180 N N 0 N 00 N
3 20241210 151056 57 100.00 KOSDAQ 신저가 유통 N N N N N 1178 58 2 5.18 66562151 59416 47.77 1100 1189 1086 1456 784 1120 1120.27 0.35 0 11669 1254 1186 1151 1083 1048 1169 1066 30 336 100 780 1 1 30027963 354 12.27 0.88 12 0.20 96.00 1340.00 2645 20240102 -55.46 1086 20241210 8.47 2645 -55.46 20240102 1086 8.47 20241210 2645 -55.46 20240102 1086 8.47 20241210 1.35 N 299170 100 30 억 104180 N N 0 N 00 N
4 20241210 141056 57 100.00 KOSDAQ 신저가 유통 N N N N N 1176 56 2 5.00 64315299 57499 46.23 1100 1189 1086 1456 784 1120 1118.55 0.35 0 10680 1254 1186 1151 1083 1048 1169 1066 30 336 100 780 1 1 30027963 353 12.25 0.88 12 0.19 96.00 1340.00 2645 20240102 -55.54 1086 20241210 8.29 2645 -55.54 20240102 1086 8.29 20241210 2645 -55.54 20240102 1086 8.29 20241210 1.35 N 299170 100 30 억 104180 N N 0 N 00 N
5 20241210 131057 57 100.00 KOSDAQ 신저가 유통 N N N N N 1179 59 2 5.27 63402736 56723 45.61 1100 1189 1086 1456 784 1120 1117.76 0.35 0 10539 1254 1186 1151 1083 1048 1169 1066 30 336 100 780 1 1 30027963 354 12.28 0.88 12 0.19 96.00 1340.00 2645 20240102 -55.43 1086 20241210 8.56 2645 -55.43 20240102 1086 8.56 20241210 2645 -55.43 20240102 1086 8.56 20241210 1.35 N 299170 100 30 억 104180 N N 0 N 00 N
6 20241210 121056 57 100.00 KOSDAQ 신저가 유통 N N N N N 1184 64 2 5.71 63098397 56464 45.40 1100 1189 1086 1456 784 1120 1117.50 0.35 0 10545 1254 1186 1151 1083 1048 1169 1066 30 336 100 780 1 1 30027963 356 12.33 0.88 12 0.19 96.00 1340.00 2645 20240102 -55.24 1086 20241210 9.02 2645 -55.24 20240102 1086 9.02 20241210 2645 -55.24 20240102 1086 9.02 20241210 1.35 N 299170 100 30 억 104180 N N 0 N 00 N
7 20241210 111056 57 100.00 KOSDAQ 신저가 유통 N N N N N 1176 56 2 5.00 60605599 54349 43.70 1100 1189 1086 1456 784 1120 1115.12 0.35 0 9876 1254 1186 1151 1083 1048 1169 1066 30 336 100 780 1 1 30027963 353 12.25 0.88 12 0.18 96.00 1340.00 2645 20240102 -55.54 1086 20241210 8.29 2645 -55.54 20240102 1086 8.29 20241210 2645 -55.54 20240102 1086 8.29 20241210 1.35 N 299170 100 30 억 104180 N N 0 N 00 N
8 20241210 101056 57 100.00 KOSDAQ 신저가 유통 N N N N N 1151 31 2 2.77 57834892 51990 41.80 1100 1163 1086 1456 784 1120 1112.42 0.35 0 10521 1254 1186 1151 1083 1048 1169 1066 30 336 100 780 1 1 30027963 346 11.99 0.86 12 0.17 96.00 1340.00 2645 20240102 -56.48 1086 20241210 5.99 2645 -56.48 20240102 1086 5.99 20241210 2645 -56.48 20240102 1086 5.99 20241210 1.35 N 299170 100 30 억 104180 N N 0 N 00 N
9 20241210 091104 57 100.00 KOSDAQ 신저가 유통 N N N N N 1137 17 2 1.52 41313792 37481 30.14 1100 1137 1086 1456 784 1120 1102.26 0.35 0 2359 1254 1186 1151 1083 1048 1169 1066 30 336 100 780 1 1 30027963 341 11.84 0.85 12 0.12 96.00 1340.00 2645 20240102 -57.01 1086 20241210 4.70 2645 -57.01 20240102 1086 4.70 20241210 2645 -57.01 20240102 1086 4.70 20241210 1.35 N 299170 100 30 억 104180 N N 0 N 00 N
10 20241209 161053 57 100.00 KOSDAQ 신저가 유통 N N N N N 1120 -119 5 -9.60 140257021 120904 170.05 1182 1219 1116 1610 868 1239 1160.40 0.40 0 -14497 1333 1286 1243 1196 1153 1264 1174 30 371 100 860 1 1 30027963 336 11.67 0.84 12 0.40 96.00 1340.00 2645 20240102 -57.66 1116 20241209 0.36 2645 -57.66 20240102 1116 0.36 20241209 2645 -57.66 20240102 1116 0.36 20241209 1.38 N 299170 100 30 억 118630 N N 0 N 00 N
11 20241209 151054 57 100.00 KOSDAQ 신저가 유통 N N N N N 1137 -102 5 -8.23 127323093 109360 153.81 1182 1219 1116 1610 868 1239 1164.26 0.40 0 -13277 1333 1286 1243 1196 1153 1264 1174 30 371 100 860 1 1 30027963 341 11.84 0.85 12 0.36 96.00 1340.00 2645 20240102 -57.01 1116 20241209 1.88 2645 -57.01 20240102 1116 1.88 20241209 2645 -57.01 20240102 1116 1.88 20241209 1.38 N 299170 100 30 억 118630 N N 0 N 00 N
12 20241209 141055 57 100.00 KOSDAQ 신저가 유통 N N N N N 1147 -92 5 -7.43 113708692 97395 136.98 1182 1219 1116 1610 868 1239 1167.50 0.40 0 -14151 1333 1286 1243 1196 1153 1264 1174 30 371 100 860 1 1 30027963 344 11.95 0.86 12 0.32 96.00 1340.00 2645 20240102 -56.64 1116 20241209 2.78 2645 -56.64 20240102 1116 2.78 20241209 2645 -56.64 20240102 1116 2.78 20241209 1.38 N 299170 100 30 억 118630 N N 0 N 00 N