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
039740/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
20241210,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2670,165,2,6.59,806817020,298907,117.49,2520,2830,2470,3255,1755,2505,2699.36,0.15,0,7953,2865,2685,2470,2290,2075,2775,2380,40,750,500,1700,5,1,8018397,214,10.72,0.47,12,3.73,249.00,5737.00,4055,20240104,-34.16,2235,20241206,19.46,4055,-34.16,20240104,2235,19.46,20241206,4055,-34.16,20240104,2235,19.46,20241206,0.09,N,039740,500,40 억,,11960,N,N,0,N,00,N
20241210,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,80,2,3.19,802707115,297353,116.87,2520,2830,2470,3255,1755,2505,2699.62,0.15,0,8405,2865,2685,2470,2290,2075,2775,2380,40,750,500,1700,5,1,8018397,207,10.38,0.45,12,3.71,249.00,5737.00,4055,20240104,-36.25,2235,20241206,15.66,4055,-36.25,20240104,2235,15.66,20241206,4055,-36.25,20240104,2235,15.66,20241206,0.09,N,039740,500,40 억,,11960,N,N,0,N,00,N
20241210,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,45,2,1.80,786504325,291042,114.39,2520,2830,2470,3255,1755,2505,2702.48,0.15,0,7914,2865,2685,2470,2290,2075,2775,2380,40,750,500,1700,5,1,8018397,204,10.24,0.44,12,3.63,249.00,5737.00,4055,20240104,-37.11,2235,20241206,14.09,4055,-37.11,20240104,2235,14.09,20241206,4055,-37.11,20240104,2235,14.09,20241206,0.09,N,039740,500,40 억,,11960,N,N,0,N,00,N
20241210,130442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,120,2,4.79,761235160,281228,110.54,2520,2830,2470,3255,1755,2505,2706.94,0.15,0,8574,2865,2685,2470,2290,2075,2775,2380,40,750,500,1700,5,1,8018397,210,10.54,0.46,12,3.51,249.00,5737.00,4055,20240104,-35.27,2235,20241206,17.45,4055,-35.27,20240104,2235,17.45,20241206,4055,-35.27,20240104,2235,17.45,20241206,0.09,N,039740,500,40 억,,11960,N,N,0,N,00,N
20241210,120442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2660,155,2,6.19,690757605,254044,99.85,2520,2830,2470,3255,1755,2505,2719.18,0.15,0,6259,2865,2685,2470,2290,2075,2775,2380,40,750,500,1700,5,1,8018397,213,10.68,0.46,12,3.17,249.00,5737.00,4055,20240104,-34.40,2235,20241206,19.02,4055,-34.40,20240104,2235,19.02,20241206,4055,-34.40,20240104,2235,19.02,20241206,0.09,N,039740,500,40 억,,11960,N,N,0,N,00,N
20241210,110441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,210,2,8.38,620591755,228030,89.63,2520,2830,2470,3255,1755,2505,2721.69,0.15,0,6651,2865,2685,2470,2290,2075,2775,2380,40,750,500,1700,5,1,8018397,218,10.90,0.47,12,2.84,249.00,5737.00,4055,20240104,-33.05,2235,20241206,21.48,4055,-33.05,20240104,2235,21.48,20241206,4055,-33.05,20240104,2235,21.48,20241206,0.09,N,039740,500,40 억,,11960,N,N,0,N,00,N
20241210,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2775,270,2,10.78,510394455,187582,73.73,2520,2830,2470,3255,1755,2505,2721.10,0.15,0,6721,2865,2685,2470,2290,2075,2775,2380,40,750,500,1700,5,1,8018397,223,11.14,0.48,12,2.34,249.00,5737.00,4055,20240104,-31.57,2235,20241206,24.16,4055,-31.57,20240104,2235,24.16,20241206,4055,-31.57,20240104,2235,24.16,20241206,0.09,N,039740,500,40 억,,11960,N,N,0,N,00,N
20241210,090445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-5,5,-0.20,11812440,4723,1.86,2520,2520,2470,3255,1755,2505,2500.90,0.15,0,101,2865,2685,2470,2290,2075,2775,2380,40,750,500,1700,5,1,8018397,200,10.04,0.44,12,0.06,249.00,5737.00,4055,20240104,-38.35,2235,20241206,11.86,4055,-38.35,20240104,2235,11.86,20241206,4055,-38.35,20240104,2235,11.86,20241206,0.09,N,039740,500,40 억,,11960,N,N,0,N,00,N
20241209,160440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,250,2,11.09,632703430,253749,696.44,2425,2650,2255,2930,1580,2255,2493.42,0.13,0,1792,2361,2307,2271,2217,2181,2335,2245,40,675,500,1530,5,1,8018397,201,10.06,0.44,12,3.16,249.00,5737.00,4055,20240104,-38.22,2235,20241206,12.08,4055,-38.22,20240104,2235,12.08,20241206,4055,-38.22,20240104,2235,12.08,20241206,0.09,N,039740,500,40 억,,10179,N,N,0,N,00,N
20241209,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,230,2,10.20,602441775,241707,663.39,2425,2650,2255,2930,1580,2255,2492.45,0.13,0,2118,2361,2307,2271,2217,2181,2335,2245,40,675,500,1530,5,1,8018397,199,9.98,0.43,12,3.01,249.00,5737.00,4055,20240104,-38.72,2235,20241206,11.19,4055,-38.72,20240104,2235,11.19,20241206,4055,-38.72,20240104,2235,11.19,20241206,0.09,N,039740,500,40 억,,10179,N,N,0,N,00,N
20241209,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,205,2,9.09,543044970,218207,598.89,2425,2650,2255,2930,1580,2255,2488.67,0.13,0,1586,2361,2307,2271,2217,2181,2335,2245,40,675,500,1530,5,1,8018397,197,9.88,0.43,12,2.72,249.00,5737.00,4055,20240104,-39.33,2235,20241206,10.07,4055,-39.33,20240104,2235,10.07,20241206,4055,-39.33,20240104,2235,10.07,20241206,0.09,N,039740,500,40 억,,10179,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 160442 57 100.00 KOSDAQ 유통 N N N N N 2670 165 2 6.59 806817020 298907 117.49 2520 2830 2470 3255 1755 2505 2699.36 0.15 0 7953 2865 2685 2470 2290 2075 2775 2380 40 750 500 1700 5 1 8018397 214 10.72 0.47 12 3.73 249.00 5737.00 4055 20240104 -34.16 2235 20241206 19.46 4055 -34.16 20240104 2235 19.46 20241206 4055 -34.16 20240104 2235 19.46 20241206 0.09 N 039740 500 40 억 11960 N N 0 N 00 N
3 20241210 150443 57 100.00 KOSDAQ 유통 N N N N N 2585 80 2 3.19 802707115 297353 116.87 2520 2830 2470 3255 1755 2505 2699.62 0.15 0 8405 2865 2685 2470 2290 2075 2775 2380 40 750 500 1700 5 1 8018397 207 10.38 0.45 12 3.71 249.00 5737.00 4055 20240104 -36.25 2235 20241206 15.66 4055 -36.25 20240104 2235 15.66 20241206 4055 -36.25 20240104 2235 15.66 20241206 0.09 N 039740 500 40 억 11960 N N 0 N 00 N
4 20241210 140443 57 100.00 KOSDAQ 유통 N N N N N 2550 45 2 1.80 786504325 291042 114.39 2520 2830 2470 3255 1755 2505 2702.48 0.15 0 7914 2865 2685 2470 2290 2075 2775 2380 40 750 500 1700 5 1 8018397 204 10.24 0.44 12 3.63 249.00 5737.00 4055 20240104 -37.11 2235 20241206 14.09 4055 -37.11 20240104 2235 14.09 20241206 4055 -37.11 20240104 2235 14.09 20241206 0.09 N 039740 500 40 억 11960 N N 0 N 00 N
5 20241210 130442 57 100.00 KOSDAQ 유통 N N N N N 2625 120 2 4.79 761235160 281228 110.54 2520 2830 2470 3255 1755 2505 2706.94 0.15 0 8574 2865 2685 2470 2290 2075 2775 2380 40 750 500 1700 5 1 8018397 210 10.54 0.46 12 3.51 249.00 5737.00 4055 20240104 -35.27 2235 20241206 17.45 4055 -35.27 20240104 2235 17.45 20241206 4055 -35.27 20240104 2235 17.45 20241206 0.09 N 039740 500 40 억 11960 N N 0 N 00 N
6 20241210 120442 57 100.00 KOSDAQ 유통 N N N N N 2660 155 2 6.19 690757605 254044 99.85 2520 2830 2470 3255 1755 2505 2719.18 0.15 0 6259 2865 2685 2470 2290 2075 2775 2380 40 750 500 1700 5 1 8018397 213 10.68 0.46 12 3.17 249.00 5737.00 4055 20240104 -34.40 2235 20241206 19.02 4055 -34.40 20240104 2235 19.02 20241206 4055 -34.40 20240104 2235 19.02 20241206 0.09 N 039740 500 40 억 11960 N N 0 N 00 N
7 20241210 110441 57 100.00 KOSDAQ 유통 N N N N N 2715 210 2 8.38 620591755 228030 89.63 2520 2830 2470 3255 1755 2505 2721.69 0.15 0 6651 2865 2685 2470 2290 2075 2775 2380 40 750 500 1700 5 1 8018397 218 10.90 0.47 12 2.84 249.00 5737.00 4055 20240104 -33.05 2235 20241206 21.48 4055 -33.05 20240104 2235 21.48 20241206 4055 -33.05 20240104 2235 21.48 20241206 0.09 N 039740 500 40 억 11960 N N 0 N 00 N
8 20241210 100442 57 100.00 KOSDAQ 유통 N N N N N 2775 270 2 10.78 510394455 187582 73.73 2520 2830 2470 3255 1755 2505 2721.10 0.15 0 6721 2865 2685 2470 2290 2075 2775 2380 40 750 500 1700 5 1 8018397 223 11.14 0.48 12 2.34 249.00 5737.00 4055 20240104 -31.57 2235 20241206 24.16 4055 -31.57 20240104 2235 24.16 20241206 4055 -31.57 20240104 2235 24.16 20241206 0.09 N 039740 500 40 억 11960 N N 0 N 00 N
9 20241210 090445 57 100.00 KOSDAQ 유통 N N N N N 2500 -5 5 -0.20 11812440 4723 1.86 2520 2520 2470 3255 1755 2505 2500.90 0.15 0 101 2865 2685 2470 2290 2075 2775 2380 40 750 500 1700 5 1 8018397 200 10.04 0.44 12 0.06 249.00 5737.00 4055 20240104 -38.35 2235 20241206 11.86 4055 -38.35 20240104 2235 11.86 20241206 4055 -38.35 20240104 2235 11.86 20241206 0.09 N 039740 500 40 억 11960 N N 0 N 00 N
10 20241209 160440 57 100.00 KOSDAQ 유통 N N N N N 2505 250 2 11.09 632703430 253749 696.44 2425 2650 2255 2930 1580 2255 2493.42 0.13 0 1792 2361 2307 2271 2217 2181 2335 2245 40 675 500 1530 5 1 8018397 201 10.06 0.44 12 3.16 249.00 5737.00 4055 20240104 -38.22 2235 20241206 12.08 4055 -38.22 20240104 2235 12.08 20241206 4055 -38.22 20240104 2235 12.08 20241206 0.09 N 039740 500 40 억 10179 N N 0 N 00 N
11 20241209 150443 57 100.00 KOSDAQ 유통 N N N N N 2485 230 2 10.20 602441775 241707 663.39 2425 2650 2255 2930 1580 2255 2492.45 0.13 0 2118 2361 2307 2271 2217 2181 2335 2245 40 675 500 1530 5 1 8018397 199 9.98 0.43 12 3.01 249.00 5737.00 4055 20240104 -38.72 2235 20241206 11.19 4055 -38.72 20240104 2235 11.19 20241206 4055 -38.72 20240104 2235 11.19 20241206 0.09 N 039740 500 40 억 10179 N N 0 N 00 N
12 20241209 140442 57 100.00 KOSDAQ 유통 N N N N N 2460 205 2 9.09 543044970 218207 598.89 2425 2650 2255 2930 1580 2255 2488.67 0.13 0 1586 2361 2307 2271 2217 2181 2335 2245 40 675 500 1530 5 1 8018397 197 9.88 0.43 12 2.72 249.00 5737.00 4055 20240104 -39.33 2235 20241206 10.07 4055 -39.33 20240104 2235 10.07 20241206 4055 -39.33 20240104 2235 10.07 20241206 0.09 N 039740 500 40 억 10179 N N 0 N 00 N