ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
140070/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
20241203,160822,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2655,0,3,0.00,399562025,148925,185.64,2645,2785,2640,3450,1860,2655,2682.98,1.14,0,-9539,2738,2696,2658,2616,2578,2677,2597,37,795,100,1640,5,1,36988000,982,16.91,0.51,12,0.40,157.00,5239.00,4650,20240103,-42.90,2455,20240805,8.15,4650,-42.90,20240103,2455,8.15,20240805,4650,-42.90,20240103,2455,8.15,20240805,2.18,N,140070,100,36 억,,421387,N,N,0,N,00,N
20241203,150852,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2670,15,2,0.56,345913940,128920,160.70,2645,2785,2640,3450,1860,2655,2683.17,1.14,0,1560,2738,2696,2658,2616,2578,2677,2597,37,795,100,1640,5,1,36988000,988,17.01,0.51,12,0.35,157.00,5239.00,4650,20240103,-42.58,2455,20240805,8.76,4650,-42.58,20240103,2455,8.76,20240805,4650,-42.58,20240103,2455,8.76,20240805,2.18,N,140070,100,36 억,,421387,N,N,0,N,00,N
20241203,140839,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2675,20,2,0.75,319607275,119045,148.39,2645,2785,2640,3450,1860,2655,2684.77,1.14,0,1107,2738,2696,2658,2616,2578,2677,2597,37,795,100,1640,5,1,36988000,989,17.04,0.51,12,0.32,157.00,5239.00,4650,20240103,-42.47,2455,20240805,8.96,4650,-42.47,20240103,2455,8.96,20240805,4650,-42.47,20240103,2455,8.96,20240805,2.18,N,140070,100,36 억,,421387,N,N,0,N,00,N
20241203,130841,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2680,25,2,0.94,295948820,110175,137.34,2645,2785,2640,3450,1860,2655,2686.18,1.14,0,27,2738,2696,2658,2616,2578,2677,2597,37,795,100,1640,5,1,36988000,991,17.07,0.51,12,0.30,157.00,5239.00,4650,20240103,-42.37,2455,20240805,9.16,4650,-42.37,20240103,2455,9.16,20240805,4650,-42.37,20240103,2455,9.16,20240805,2.18,N,140070,100,36 억,,421387,N,N,0,N,00,N
20241203,120851,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2675,20,2,0.75,279555915,104045,129.70,2645,2785,2640,3450,1860,2655,2686.88,1.14,0,-488,2738,2696,2658,2616,2578,2677,2597,37,795,100,1640,5,1,36988000,989,17.04,0.51,12,0.28,157.00,5239.00,4650,20240103,-42.47,2455,20240805,8.96,4650,-42.47,20240103,2455,8.96,20240805,4650,-42.47,20240103,2455,8.96,20240805,2.18,N,140070,100,36 억,,421387,N,N,0,N,00,N
20241203,110831,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2655,0,3,0.00,268240855,99794,124.40,2645,2785,2640,3450,1860,2655,2687.95,1.14,0,-97,2738,2696,2658,2616,2578,2677,2597,37,795,100,1640,5,1,36988000,982,16.91,0.51,12,0.27,157.00,5239.00,4650,20240103,-42.90,2455,20240805,8.15,4650,-42.90,20240103,2455,8.15,20240805,4650,-42.90,20240103,2455,8.15,20240805,2.18,N,140070,100,36 억,,421387,N,N,0,N,00,N
20241203,100820,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2660,5,2,0.19,255957895,95174,118.64,2645,2785,2640,3450,1860,2655,2689.38,1.14,0,-269,2738,2696,2658,2616,2578,2677,2597,37,795,100,1640,5,1,36988000,984,16.94,0.51,12,0.26,157.00,5239.00,4650,20240103,-42.80,2455,20240805,8.35,4650,-42.80,20240103,2455,8.35,20240805,4650,-42.80,20240103,2455,8.35,20240805,2.18,N,140070,100,36 억,,421387,N,N,0,N,00,N
20241203,090811,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2695,40,2,1.51,175088010,65008,81.04,2645,2785,2645,3450,1860,2655,2693.34,1.14,0,5415,2738,2696,2658,2616,2578,2677,2597,37,795,100,1640,5,1,36988000,997,17.17,0.51,12,0.18,157.00,5239.00,4650,20240103,-42.04,2455,20240805,9.78,4650,-42.04,20240103,2455,9.78,20240805,4650,-42.04,20240103,2455,9.78,20240805,2.18,N,140070,100,36 억,,421387,N,N,0,N,00,N
20241202,160800,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2655,-30,5,-1.12,211312060,79853,62.74,2680,2700,2620,3490,1880,2685,2646.26,1.15,0,-3874,2855,2770,2720,2635,2585,2745,2610,37,805,100,1660,5,1,36988000,982,16.91,0.51,12,0.22,157.00,5239.00,4650,20240103,-42.90,2455,20240805,8.15,4650,-42.90,20240103,2455,8.15,20240805,4650,-42.90,20240103,2455,8.15,20240805,2.19,N,140070,100,36 억,,425376,N,N,0,N,00,N
20241202,150903,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2645,-40,5,-1.49,194037945,73330,57.62,2680,2700,2620,3490,1880,2685,2646.09,1.15,0,-3243,2855,2770,2720,2635,2585,2745,2610,37,805,100,1660,5,1,36988000,978,16.85,0.50,12,0.20,157.00,5239.00,4650,20240103,-43.12,2455,20240805,7.74,4650,-43.12,20240103,2455,7.74,20240805,4650,-43.12,20240103,2455,7.74,20240805,2.19,N,140070,100,36 억,,425376,N,N,0,N,00,N
20241202,140819,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2655,-30,5,-1.12,144636310,54624,42.92,2680,2700,2620,3490,1880,2685,2647.85,1.15,0,-4182,2855,2770,2720,2635,2585,2745,2610,37,805,100,1660,5,1,36988000,982,16.91,0.51,12,0.15,157.00,5239.00,4650,20240103,-42.90,2455,20240805,8.15,4650,-42.90,20240103,2455,8.15,20240805,4650,-42.90,20240103,2455,8.15,20240805,2.19,N,140070,100,36 억,,425376,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 20241203 160822 55 60.00 KOSDAQ 유통 N N N Y 60 N 2655 0 3 0.00 399562025 148925 185.64 2645 2785 2640 3450 1860 2655 2682.98 1.14 0 -9539 2738 2696 2658 2616 2578 2677 2597 37 795 100 1640 5 1 36988000 982 16.91 0.51 12 0.40 157.00 5239.00 4650 20240103 -42.90 2455 20240805 8.15 4650 -42.90 20240103 2455 8.15 20240805 4650 -42.90 20240103 2455 8.15 20240805 2.18 N 140070 100 36 억 421387 N N 0 N 00 N
3 20241203 150852 55 60.00 KOSDAQ 유통 N N N Y 60 N 2670 15 2 0.56 345913940 128920 160.70 2645 2785 2640 3450 1860 2655 2683.17 1.14 0 1560 2738 2696 2658 2616 2578 2677 2597 37 795 100 1640 5 1 36988000 988 17.01 0.51 12 0.35 157.00 5239.00 4650 20240103 -42.58 2455 20240805 8.76 4650 -42.58 20240103 2455 8.76 20240805 4650 -42.58 20240103 2455 8.76 20240805 2.18 N 140070 100 36 억 421387 N N 0 N 00 N
4 20241203 140839 55 60.00 KOSDAQ 유통 N N N Y 60 N 2675 20 2 0.75 319607275 119045 148.39 2645 2785 2640 3450 1860 2655 2684.77 1.14 0 1107 2738 2696 2658 2616 2578 2677 2597 37 795 100 1640 5 1 36988000 989 17.04 0.51 12 0.32 157.00 5239.00 4650 20240103 -42.47 2455 20240805 8.96 4650 -42.47 20240103 2455 8.96 20240805 4650 -42.47 20240103 2455 8.96 20240805 2.18 N 140070 100 36 억 421387 N N 0 N 00 N
5 20241203 130841 55 60.00 KOSDAQ 유통 N N N Y 60 N 2680 25 2 0.94 295948820 110175 137.34 2645 2785 2640 3450 1860 2655 2686.18 1.14 0 27 2738 2696 2658 2616 2578 2677 2597 37 795 100 1640 5 1 36988000 991 17.07 0.51 12 0.30 157.00 5239.00 4650 20240103 -42.37 2455 20240805 9.16 4650 -42.37 20240103 2455 9.16 20240805 4650 -42.37 20240103 2455 9.16 20240805 2.18 N 140070 100 36 억 421387 N N 0 N 00 N
6 20241203 120851 55 60.00 KOSDAQ 유통 N N N Y 60 N 2675 20 2 0.75 279555915 104045 129.70 2645 2785 2640 3450 1860 2655 2686.88 1.14 0 -488 2738 2696 2658 2616 2578 2677 2597 37 795 100 1640 5 1 36988000 989 17.04 0.51 12 0.28 157.00 5239.00 4650 20240103 -42.47 2455 20240805 8.96 4650 -42.47 20240103 2455 8.96 20240805 4650 -42.47 20240103 2455 8.96 20240805 2.18 N 140070 100 36 억 421387 N N 0 N 00 N
7 20241203 110831 55 60.00 KOSDAQ 유통 N N N Y 60 N 2655 0 3 0.00 268240855 99794 124.40 2645 2785 2640 3450 1860 2655 2687.95 1.14 0 -97 2738 2696 2658 2616 2578 2677 2597 37 795 100 1640 5 1 36988000 982 16.91 0.51 12 0.27 157.00 5239.00 4650 20240103 -42.90 2455 20240805 8.15 4650 -42.90 20240103 2455 8.15 20240805 4650 -42.90 20240103 2455 8.15 20240805 2.18 N 140070 100 36 억 421387 N N 0 N 00 N
8 20241203 100820 55 60.00 KOSDAQ 유통 N N N Y 60 N 2660 5 2 0.19 255957895 95174 118.64 2645 2785 2640 3450 1860 2655 2689.38 1.14 0 -269 2738 2696 2658 2616 2578 2677 2597 37 795 100 1640 5 1 36988000 984 16.94 0.51 12 0.26 157.00 5239.00 4650 20240103 -42.80 2455 20240805 8.35 4650 -42.80 20240103 2455 8.35 20240805 4650 -42.80 20240103 2455 8.35 20240805 2.18 N 140070 100 36 억 421387 N N 0 N 00 N
9 20241203 090811 55 60.00 KOSDAQ 유통 N N N Y 60 N 2695 40 2 1.51 175088010 65008 81.04 2645 2785 2645 3450 1860 2655 2693.34 1.14 0 5415 2738 2696 2658 2616 2578 2677 2597 37 795 100 1640 5 1 36988000 997 17.17 0.51 12 0.18 157.00 5239.00 4650 20240103 -42.04 2455 20240805 9.78 4650 -42.04 20240103 2455 9.78 20240805 4650 -42.04 20240103 2455 9.78 20240805 2.18 N 140070 100 36 억 421387 N N 0 N 00 N
10 20241202 160800 55 60.00 KOSDAQ 유통 N N N Y 60 N 2655 -30 5 -1.12 211312060 79853 62.74 2680 2700 2620 3490 1880 2685 2646.26 1.15 0 -3874 2855 2770 2720 2635 2585 2745 2610 37 805 100 1660 5 1 36988000 982 16.91 0.51 12 0.22 157.00 5239.00 4650 20240103 -42.90 2455 20240805 8.15 4650 -42.90 20240103 2455 8.15 20240805 4650 -42.90 20240103 2455 8.15 20240805 2.19 N 140070 100 36 억 425376 N N 0 N 00 N
11 20241202 150903 55 60.00 KOSDAQ 유통 N N N Y 60 N 2645 -40 5 -1.49 194037945 73330 57.62 2680 2700 2620 3490 1880 2685 2646.09 1.15 0 -3243 2855 2770 2720 2635 2585 2745 2610 37 805 100 1660 5 1 36988000 978 16.85 0.50 12 0.20 157.00 5239.00 4650 20240103 -43.12 2455 20240805 7.74 4650 -43.12 20240103 2455 7.74 20240805 4650 -43.12 20240103 2455 7.74 20240805 2.19 N 140070 100 36 억 425376 N N 0 N 00 N
12 20241202 140819 55 60.00 KOSDAQ 유통 N N N Y 60 N 2655 -30 5 -1.12 144636310 54624 42.92 2680 2700 2620 3490 1880 2685 2647.85 1.15 0 -4182 2855 2770 2720 2635 2585 2745 2610 37 805 100 1660 5 1 36988000 982 16.91 0.51 12 0.15 157.00 5239.00 4650 20240103 -42.90 2455 20240805 8.15 4650 -42.90 20240103 2455 8.15 20240805 4650 -42.90 20240103 2455 8.15 20240805 2.19 N 140070 100 36 억 425376 N N 0 N 00 N