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
372800/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
20241210,161152,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4810,110,2,2.34,22399805,4731,133.53,4630,4900,4550,6110,3290,4700,4734.69,0.41,0,-351,5086,4892,4796,4602,4506,4845,4555,30,1410,500,3190,5,1,6026990,290,-4.28,1.59,12,0.08,-1125.00,3024.00,10490,20240822,-54.15,4550,20241210,5.71,10490,-54.15,20240822,4550,5.71,20241210,10490,-54.15,20240822,4550,5.71,20241210,0.00,N,372800,500,30 억,,24618,N,N,0,N,00,N
20241210,151154,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4865,165,2,3.51,20775235,4394,124.02,4630,4900,4550,6110,3290,4700,4728.09,0.41,0,-46,5086,4892,4796,4602,4506,4845,4555,30,1410,500,3190,5,1,6026990,293,-4.32,1.61,12,0.07,-1125.00,3024.00,10490,20240822,-53.62,4550,20241210,6.92,10490,-53.62,20240822,4550,6.92,20241210,10490,-53.62,20240822,4550,6.92,20241210,0.00,N,372800,500,30 억,,24618,N,N,0,N,00,N
20241210,141154,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4875,175,2,3.72,18378780,3898,110.02,4630,4900,4550,6110,3290,4700,4714.93,0.41,0,-357,5086,4892,4796,4602,4506,4845,4555,30,1410,500,3190,5,1,6026990,294,-4.33,1.61,12,0.06,-1125.00,3024.00,10490,20240822,-53.53,4550,20241210,7.14,10490,-53.53,20240822,4550,7.14,20241210,10490,-53.53,20240822,4550,7.14,20241210,0.00,N,372800,500,30 억,,24618,N,N,0,N,00,N
20241210,131156,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4750,50,2,1.06,17124585,3636,102.62,4630,4900,4550,6110,3290,4700,4709.73,0.41,0,-384,5086,4892,4796,4602,4506,4845,4555,30,1410,500,3190,5,1,6026990,286,-4.22,1.57,12,0.06,-1125.00,3024.00,10490,20240822,-54.72,4550,20241210,4.40,10490,-54.72,20240822,4550,4.40,20241210,10490,-54.72,20240822,4550,4.40,20241210,0.00,N,372800,500,30 억,,24618,N,N,0,N,00,N
20241210,121153,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4830,130,2,2.77,16350860,3472,98.00,4630,4900,4550,6110,3290,4700,4709.35,0.41,0,-441,5086,4892,4796,4602,4506,4845,4555,30,1410,500,3190,5,1,6026990,291,-4.29,1.60,12,0.06,-1125.00,3024.00,10490,20240822,-53.96,4550,20241210,6.15,10490,-53.96,20240822,4550,6.15,20241210,10490,-53.96,20240822,4550,6.15,20241210,0.00,N,372800,500,30 억,,24618,N,N,0,N,00,N
20241210,111153,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4815,115,2,2.45,15816100,3360,94.83,4630,4900,4550,6110,3290,4700,4707.17,0.41,0,-467,5086,4892,4796,4602,4506,4845,4555,30,1410,500,3190,5,1,6026990,290,-4.28,1.59,12,0.06,-1125.00,3024.00,10490,20240822,-54.10,4550,20241210,5.82,10490,-54.10,20240822,4550,5.82,20241210,10490,-54.10,20240822,4550,5.82,20241210,0.00,N,372800,500,30 억,,24618,N,N,0,N,00,N
20241210,101155,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4885,185,2,3.94,15683695,3332,94.04,4630,4900,4550,6110,3290,4700,4706.99,0.41,0,-485,5086,4892,4796,4602,4506,4845,4555,30,1410,500,3190,5,1,6026990,294,-4.34,1.62,12,0.06,-1125.00,3024.00,10490,20240822,-53.43,4550,20241210,7.36,10490,-53.43,20240822,4550,7.36,20241210,10490,-53.43,20240822,4550,7.36,20241210,0.00,N,372800,500,30 억,,24618,N,N,0,N,00,N
20241210,091201,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,4700,0,3,0.00,9837040,2122,59.89,4630,4700,4550,6110,3290,4700,4635.74,0.41,0,144,5086,4892,4796,4602,4506,4845,4555,30,1410,500,3190,5,1,6026990,283,-4.18,1.55,12,0.04,-1125.00,3024.00,10490,20240822,-55.20,4550,20241210,3.30,10490,-55.20,20240822,4550,3.30,20241210,10490,-55.20,20240822,4550,3.30,20241210,0.00,N,372800,500,30 억,,24618,N,N,0,N,00,N
20241209,161150,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4700,-290,5,-5.81,16935435,3543,23.27,4955,4990,4700,6480,3495,4990,4780.04,0.42,0,-702,5223,5106,4878,4761,4533,5165,4820,30,1490,500,3390,5,1,6026990,283,-4.18,1.55,12,0.06,-1125.00,3024.00,10490,20240822,-55.20,4650,20241206,1.08,10490,-55.20,20240822,4650,1.08,20241206,10490,-55.20,20240822,4650,1.08,20241206,0.00,N,372800,500,30 억,,25291,N,N,0,N,00,N
20241209,151152,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4755,-235,5,-4.71,14510765,3028,19.89,4955,4990,4700,6480,3495,4990,4792.19,0.42,0,-642,5223,5106,4878,4761,4533,5165,4820,30,1490,500,3390,5,1,6026990,287,-4.23,1.57,12,0.05,-1125.00,3024.00,10490,20240822,-54.67,4650,20241206,2.26,10490,-54.67,20240822,4650,2.26,20241206,10490,-54.67,20240822,4650,2.26,20241206,0.00,N,372800,500,30 억,,25291,N,N,0,N,00,N
20241209,141151,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4790,-200,5,-4.01,12348325,2572,16.89,4955,4990,4715,6480,3495,4990,4801.06,0.42,0,-430,5223,5106,4878,4761,4533,5165,4820,30,1490,500,3390,5,1,6026990,289,-4.26,1.58,12,0.04,-1125.00,3024.00,10490,20240822,-54.34,4650,20241206,3.01,10490,-54.34,20240822,4650,3.01,20241206,10490,-54.34,20240822,4650,3.01,20241206,0.00,N,372800,500,30 억,,25291,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 161152 57 100.00 KOSDAQ 신저가 N N N N N 4810 110 2 2.34 22399805 4731 133.53 4630 4900 4550 6110 3290 4700 4734.69 0.41 0 -351 5086 4892 4796 4602 4506 4845 4555 30 1410 500 3190 5 1 6026990 290 -4.28 1.59 12 0.08 -1125.00 3024.00 10490 20240822 -54.15 4550 20241210 5.71 10490 -54.15 20240822 4550 5.71 20241210 10490 -54.15 20240822 4550 5.71 20241210 0.00 N 372800 500 30 억 24618 N N 0 N 00 N
3 20241210 151154 57 100.00 KOSDAQ 신저가 N N N N N 4865 165 2 3.51 20775235 4394 124.02 4630 4900 4550 6110 3290 4700 4728.09 0.41 0 -46 5086 4892 4796 4602 4506 4845 4555 30 1410 500 3190 5 1 6026990 293 -4.32 1.61 12 0.07 -1125.00 3024.00 10490 20240822 -53.62 4550 20241210 6.92 10490 -53.62 20240822 4550 6.92 20241210 10490 -53.62 20240822 4550 6.92 20241210 0.00 N 372800 500 30 억 24618 N N 0 N 00 N
4 20241210 141154 57 100.00 KOSDAQ 신저가 N N N N N 4875 175 2 3.72 18378780 3898 110.02 4630 4900 4550 6110 3290 4700 4714.93 0.41 0 -357 5086 4892 4796 4602 4506 4845 4555 30 1410 500 3190 5 1 6026990 294 -4.33 1.61 12 0.06 -1125.00 3024.00 10490 20240822 -53.53 4550 20241210 7.14 10490 -53.53 20240822 4550 7.14 20241210 10490 -53.53 20240822 4550 7.14 20241210 0.00 N 372800 500 30 억 24618 N N 0 N 00 N
5 20241210 131156 57 100.00 KOSDAQ 신저가 N N N N N 4750 50 2 1.06 17124585 3636 102.62 4630 4900 4550 6110 3290 4700 4709.73 0.41 0 -384 5086 4892 4796 4602 4506 4845 4555 30 1410 500 3190 5 1 6026990 286 -4.22 1.57 12 0.06 -1125.00 3024.00 10490 20240822 -54.72 4550 20241210 4.40 10490 -54.72 20240822 4550 4.40 20241210 10490 -54.72 20240822 4550 4.40 20241210 0.00 N 372800 500 30 억 24618 N N 0 N 00 N
6 20241210 121153 57 100.00 KOSDAQ 신저가 N N N N N 4830 130 2 2.77 16350860 3472 98.00 4630 4900 4550 6110 3290 4700 4709.35 0.41 0 -441 5086 4892 4796 4602 4506 4845 4555 30 1410 500 3190 5 1 6026990 291 -4.29 1.60 12 0.06 -1125.00 3024.00 10490 20240822 -53.96 4550 20241210 6.15 10490 -53.96 20240822 4550 6.15 20241210 10490 -53.96 20240822 4550 6.15 20241210 0.00 N 372800 500 30 억 24618 N N 0 N 00 N
7 20241210 111153 57 100.00 KOSDAQ 신저가 N N N N N 4815 115 2 2.45 15816100 3360 94.83 4630 4900 4550 6110 3290 4700 4707.17 0.41 0 -467 5086 4892 4796 4602 4506 4845 4555 30 1410 500 3190 5 1 6026990 290 -4.28 1.59 12 0.06 -1125.00 3024.00 10490 20240822 -54.10 4550 20241210 5.82 10490 -54.10 20240822 4550 5.82 20241210 10490 -54.10 20240822 4550 5.82 20241210 0.00 N 372800 500 30 억 24618 N N 0 N 00 N
8 20241210 101155 57 100.00 KOSDAQ 신저가 N N N N N 4885 185 2 3.94 15683695 3332 94.04 4630 4900 4550 6110 3290 4700 4706.99 0.41 0 -485 5086 4892 4796 4602 4506 4845 4555 30 1410 500 3190 5 1 6026990 294 -4.34 1.62 12 0.06 -1125.00 3024.00 10490 20240822 -53.43 4550 20241210 7.36 10490 -53.43 20240822 4550 7.36 20241210 10490 -53.43 20240822 4550 7.36 20241210 0.00 N 372800 500 30 억 24618 N N 0 N 00 N
9 20241210 091201 57 100.00 KOSDAQ 신저가 N N N N N 4700 0 3 0.00 9837040 2122 59.89 4630 4700 4550 6110 3290 4700 4635.74 0.41 0 144 5086 4892 4796 4602 4506 4845 4555 30 1410 500 3190 5 1 6026990 283 -4.18 1.55 12 0.04 -1125.00 3024.00 10490 20240822 -55.20 4550 20241210 3.30 10490 -55.20 20240822 4550 3.30 20241210 10490 -55.20 20240822 4550 3.30 20241210 0.00 N 372800 500 30 억 24618 N N 0 N 00 N
10 20241209 161150 57 100.00 KOSDAQ N N N N N 4700 -290 5 -5.81 16935435 3543 23.27 4955 4990 4700 6480 3495 4990 4780.04 0.42 0 -702 5223 5106 4878 4761 4533 5165 4820 30 1490 500 3390 5 1 6026990 283 -4.18 1.55 12 0.06 -1125.00 3024.00 10490 20240822 -55.20 4650 20241206 1.08 10490 -55.20 20240822 4650 1.08 20241206 10490 -55.20 20240822 4650 1.08 20241206 0.00 N 372800 500 30 억 25291 N N 0 N 00 N
11 20241209 151152 57 100.00 KOSDAQ N N N N N 4755 -235 5 -4.71 14510765 3028 19.89 4955 4990 4700 6480 3495 4990 4792.19 0.42 0 -642 5223 5106 4878 4761 4533 5165 4820 30 1490 500 3390 5 1 6026990 287 -4.23 1.57 12 0.05 -1125.00 3024.00 10490 20240822 -54.67 4650 20241206 2.26 10490 -54.67 20240822 4650 2.26 20241206 10490 -54.67 20240822 4650 2.26 20241206 0.00 N 372800 500 30 억 25291 N N 0 N 00 N
12 20241209 141151 57 100.00 KOSDAQ N N N N N 4790 -200 5 -4.01 12348325 2572 16.89 4955 4990 4715 6480 3495 4990 4801.06 0.42 0 -430 5223 5106 4878 4761 4533 5165 4820 30 1490 500 3390 5 1 6026990 289 -4.26 1.58 12 0.04 -1125.00 3024.00 10490 20240822 -54.34 4650 20241206 3.01 10490 -54.34 20240822 4650 3.01 20241206 10490 -54.34 20240822 4650 3.01 20241206 0.00 N 372800 500 30 억 25291 N N 0 N 00 N