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
131370/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
20241210,160817,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,2640,100,2,3.94,368081020,142272,51.24,2500,2640,2500,3300,1780,2540,2586.64,18.44,0,30464,2706,2622,2576,2492,2446,2600,2470,53,760,100,1620,5,1,53267083,1406,19.41,1.48,12,0.27,136.00,1789.00,5970,20240129,-55.78,2500,20241210,5.60,5970,-55.78,20240129,2500,5.60,20241210,5970,-55.78,20240129,2500,5.60,20241210,3.64,N,131370,100,53 억,,9823000,N,N,0,N,00,N
20241210,150817,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,2640,100,2,3.94,351180675,135864,48.93,2500,2640,2500,3300,1780,2540,2584.80,18.44,0,31280,2706,2622,2576,2492,2446,2600,2470,53,760,100,1620,5,1,53267083,1406,19.41,1.48,12,0.26,136.00,1789.00,5970,20240129,-55.78,2500,20241210,5.60,5970,-55.78,20240129,2500,5.60,20241210,5970,-55.78,20240129,2500,5.60,20241210,3.64,N,131370,100,53 억,,9823000,N,N,0,N,00,N
20241210,140818,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,2630,90,2,3.54,325335870,126027,45.39,2500,2630,2500,3300,1780,2540,2581.48,18.44,0,28284,2706,2622,2576,2492,2446,2600,2470,53,760,100,1620,5,1,53267083,1401,19.34,1.47,12,0.24,136.00,1789.00,5970,20240129,-55.95,2500,20241210,5.20,5970,-55.95,20240129,2500,5.20,20241210,5970,-55.95,20240129,2500,5.20,20241210,3.64,N,131370,100,53 억,,9823000,N,N,0,N,00,N
20241210,130817,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,2620,80,2,3.15,290531085,112735,40.60,2500,2630,2500,3300,1780,2540,2577.12,18.44,0,23235,2706,2622,2576,2492,2446,2600,2470,53,760,100,1620,5,1,53267083,1396,19.26,1.46,12,0.21,136.00,1789.00,5970,20240129,-56.11,2500,20241210,4.80,5970,-56.11,20240129,2500,4.80,20241210,5970,-56.11,20240129,2500,4.80,20241210,3.64,N,131370,100,53 억,,9823000,N,N,0,N,00,N
20241210,120817,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,2610,70,2,2.76,271758810,105561,38.02,2500,2630,2500,3300,1780,2540,2574.42,18.44,0,20675,2706,2622,2576,2492,2446,2600,2470,53,760,100,1620,5,1,53267083,1390,19.19,1.46,12,0.20,136.00,1789.00,5970,20240129,-56.28,2500,20241210,4.40,5970,-56.28,20240129,2500,4.40,20241210,5970,-56.28,20240129,2500,4.40,20241210,3.64,N,131370,100,53 억,,9823000,N,N,0,N,00,N
20241210,110817,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,2615,75,2,2.95,228226245,88918,32.02,2500,2615,2500,3300,1780,2540,2566.70,18.44,0,21239,2706,2622,2576,2492,2446,2600,2470,53,760,100,1620,5,1,53267083,1393,19.23,1.46,12,0.17,136.00,1789.00,5970,20240129,-56.20,2500,20241210,4.60,5970,-56.20,20240129,2500,4.60,20241210,5970,-56.20,20240129,2500,4.60,20241210,3.64,N,131370,100,53 억,,9823000,N,N,0,N,00,N
20241210,100817,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,2605,65,2,2.56,183429265,71717,25.83,2500,2605,2500,3300,1780,2540,2557.68,18.44,0,22373,2706,2622,2576,2492,2446,2600,2470,53,760,100,1620,5,1,53267083,1388,19.15,1.46,12,0.13,136.00,1789.00,5970,20240129,-56.37,2500,20241210,4.20,5970,-56.37,20240129,2500,4.20,20241210,5970,-56.37,20240129,2500,4.20,20241210,3.64,N,131370,100,53 억,,9823000,N,N,0,N,00,N
20241210,090822,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,2570,30,2,1.18,88523125,35040,12.62,2500,2570,2500,3300,1780,2540,2526.34,18.44,0,16140,2706,2622,2576,2492,2446,2600,2470,53,760,100,1620,5,1,53267083,1369,18.90,1.44,12,0.07,136.00,1789.00,5970,20240129,-56.95,2500,20241210,2.80,5970,-56.95,20240129,2500,2.80,20241210,5970,-56.95,20240129,2500,2.80,20241210,3.64,N,131370,100,53 억,,9823000,N,N,0,N,00,N
20241209,160814,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,2540,-145,5,-5.40,696352375,271543,142.04,2605,2660,2530,3490,1880,2685,2564.48,18.55,0,-57356,2808,2746,2683,2621,2558,2777,2652,53,805,100,1710,5,1,53267083,1353,18.68,1.42,12,0.51,136.00,1789.00,5970,20240129,-57.45,2510,20241115,1.20,5970,-57.45,20240129,2510,1.20,20241115,5970,-57.45,20240129,2510,1.20,20241115,3.59,N,131370,100,53 억,,9882984,N,N,0,N,00,N
20241209,150814,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,2540,-145,5,-5.40,653725455,254748,133.25,2605,2660,2535,3490,1880,2685,2566.17,18.55,0,-55872,2808,2746,2683,2621,2558,2777,2652,53,805,100,1710,5,1,53267083,1353,18.68,1.42,12,0.48,136.00,1789.00,5970,20240129,-57.45,2510,20241115,1.20,5970,-57.45,20240129,2510,1.20,20241115,5970,-57.45,20240129,2510,1.20,20241115,3.59,N,131370,100,53 억,,9882984,N,N,0,N,00,N
20241209,140816,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,2555,-130,5,-4.84,550331440,214096,111.99,2605,2660,2540,3490,1880,2685,2570.49,18.55,0,-53829,2808,2746,2683,2621,2558,2777,2652,53,805,100,1710,5,1,53267083,1361,18.79,1.43,12,0.40,136.00,1789.00,5970,20240129,-57.20,2510,20241115,1.79,5970,-57.20,20240129,2510,1.79,20241115,5970,-57.20,20240129,2510,1.79,20241115,3.59,N,131370,100,53 억,,9882984,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 160817 55 60.00 KOSDAQ 신저가 N N N Y 60 N 2640 100 2 3.94 368081020 142272 51.24 2500 2640 2500 3300 1780 2540 2586.64 18.44 0 30464 2706 2622 2576 2492 2446 2600 2470 53 760 100 1620 5 1 53267083 1406 19.41 1.48 12 0.27 136.00 1789.00 5970 20240129 -55.78 2500 20241210 5.60 5970 -55.78 20240129 2500 5.60 20241210 5970 -55.78 20240129 2500 5.60 20241210 3.64 N 131370 100 53 억 9823000 N N 0 N 00 N
3 20241210 150817 55 60.00 KOSDAQ 신저가 N N N Y 60 N 2640 100 2 3.94 351180675 135864 48.93 2500 2640 2500 3300 1780 2540 2584.80 18.44 0 31280 2706 2622 2576 2492 2446 2600 2470 53 760 100 1620 5 1 53267083 1406 19.41 1.48 12 0.26 136.00 1789.00 5970 20240129 -55.78 2500 20241210 5.60 5970 -55.78 20240129 2500 5.60 20241210 5970 -55.78 20240129 2500 5.60 20241210 3.64 N 131370 100 53 억 9823000 N N 0 N 00 N
4 20241210 140818 55 60.00 KOSDAQ 신저가 N N N Y 60 N 2630 90 2 3.54 325335870 126027 45.39 2500 2630 2500 3300 1780 2540 2581.48 18.44 0 28284 2706 2622 2576 2492 2446 2600 2470 53 760 100 1620 5 1 53267083 1401 19.34 1.47 12 0.24 136.00 1789.00 5970 20240129 -55.95 2500 20241210 5.20 5970 -55.95 20240129 2500 5.20 20241210 5970 -55.95 20240129 2500 5.20 20241210 3.64 N 131370 100 53 억 9823000 N N 0 N 00 N
5 20241210 130817 55 60.00 KOSDAQ 신저가 N N N Y 60 N 2620 80 2 3.15 290531085 112735 40.60 2500 2630 2500 3300 1780 2540 2577.12 18.44 0 23235 2706 2622 2576 2492 2446 2600 2470 53 760 100 1620 5 1 53267083 1396 19.26 1.46 12 0.21 136.00 1789.00 5970 20240129 -56.11 2500 20241210 4.80 5970 -56.11 20240129 2500 4.80 20241210 5970 -56.11 20240129 2500 4.80 20241210 3.64 N 131370 100 53 억 9823000 N N 0 N 00 N
6 20241210 120817 55 60.00 KOSDAQ 신저가 N N N Y 60 N 2610 70 2 2.76 271758810 105561 38.02 2500 2630 2500 3300 1780 2540 2574.42 18.44 0 20675 2706 2622 2576 2492 2446 2600 2470 53 760 100 1620 5 1 53267083 1390 19.19 1.46 12 0.20 136.00 1789.00 5970 20240129 -56.28 2500 20241210 4.40 5970 -56.28 20240129 2500 4.40 20241210 5970 -56.28 20240129 2500 4.40 20241210 3.64 N 131370 100 53 억 9823000 N N 0 N 00 N
7 20241210 110817 55 60.00 KOSDAQ 신저가 N N N Y 60 N 2615 75 2 2.95 228226245 88918 32.02 2500 2615 2500 3300 1780 2540 2566.70 18.44 0 21239 2706 2622 2576 2492 2446 2600 2470 53 760 100 1620 5 1 53267083 1393 19.23 1.46 12 0.17 136.00 1789.00 5970 20240129 -56.20 2500 20241210 4.60 5970 -56.20 20240129 2500 4.60 20241210 5970 -56.20 20240129 2500 4.60 20241210 3.64 N 131370 100 53 억 9823000 N N 0 N 00 N
8 20241210 100817 55 60.00 KOSDAQ 신저가 N N N Y 60 N 2605 65 2 2.56 183429265 71717 25.83 2500 2605 2500 3300 1780 2540 2557.68 18.44 0 22373 2706 2622 2576 2492 2446 2600 2470 53 760 100 1620 5 1 53267083 1388 19.15 1.46 12 0.13 136.00 1789.00 5970 20240129 -56.37 2500 20241210 4.20 5970 -56.37 20240129 2500 4.20 20241210 5970 -56.37 20240129 2500 4.20 20241210 3.64 N 131370 100 53 억 9823000 N N 0 N 00 N
9 20241210 090822 55 60.00 KOSDAQ 신저가 N N N Y 60 N 2570 30 2 1.18 88523125 35040 12.62 2500 2570 2500 3300 1780 2540 2526.34 18.44 0 16140 2706 2622 2576 2492 2446 2600 2470 53 760 100 1620 5 1 53267083 1369 18.90 1.44 12 0.07 136.00 1789.00 5970 20240129 -56.95 2500 20241210 2.80 5970 -56.95 20240129 2500 2.80 20241210 5970 -56.95 20240129 2500 2.80 20241210 3.64 N 131370 100 53 억 9823000 N N 0 N 00 N
10 20241209 160814 55 60.00 KOSDAQ N N N Y 60 N 2540 -145 5 -5.40 696352375 271543 142.04 2605 2660 2530 3490 1880 2685 2564.48 18.55 0 -57356 2808 2746 2683 2621 2558 2777 2652 53 805 100 1710 5 1 53267083 1353 18.68 1.42 12 0.51 136.00 1789.00 5970 20240129 -57.45 2510 20241115 1.20 5970 -57.45 20240129 2510 1.20 20241115 5970 -57.45 20240129 2510 1.20 20241115 3.59 N 131370 100 53 억 9882984 N N 0 N 00 N
11 20241209 150814 55 60.00 KOSDAQ N N N Y 60 N 2540 -145 5 -5.40 653725455 254748 133.25 2605 2660 2535 3490 1880 2685 2566.17 18.55 0 -55872 2808 2746 2683 2621 2558 2777 2652 53 805 100 1710 5 1 53267083 1353 18.68 1.42 12 0.48 136.00 1789.00 5970 20240129 -57.45 2510 20241115 1.20 5970 -57.45 20240129 2510 1.20 20241115 5970 -57.45 20240129 2510 1.20 20241115 3.59 N 131370 100 53 억 9882984 N N 0 N 00 N
12 20241209 140816 55 60.00 KOSDAQ N N N Y 60 N 2555 -130 5 -4.84 550331440 214096 111.99 2605 2660 2540 3490 1880 2685 2570.49 18.55 0 -53829 2808 2746 2683 2621 2558 2777 2652 53 805 100 1710 5 1 53267083 1361 18.79 1.43 12 0.40 136.00 1789.00 5970 20240129 -57.20 2510 20241115 1.79 5970 -57.20 20240129 2510 1.79 20241115 5970 -57.20 20240129 2510 1.79 20241115 3.59 N 131370 100 53 억 9882984 N N 0 N 00 N