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
136540/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
20241210,160821,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,12360,380,2,3.17,109459300,8914,35.75,11970,12390,11970,15570,8390,11980,12279.47,7.25,0,4834,12640,12310,12140,11810,11640,12225,11725,69,3590,500,8860,10,1,13644162,1686,8.13,0.85,12,0.07,1521.00,14561.00,15750,20241105,-21.52,11880,20240104,4.04,15750,-21.52,20241105,11880,4.04,20240104,15750,-21.52,20241105,11880,4.04,20240104,0.22,N,136540,500,69 억,,988619,N,N,11,N,00,N
20241210,150821,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,12320,340,2,2.84,107668580,8769,35.17,11970,12390,11970,15570,8390,11980,12278.32,7.25,0,4807,12640,12310,12140,11810,11640,12225,11725,69,3590,500,8860,10,1,13644162,1681,8.10,0.85,12,0.06,1521.00,14561.00,15750,20241105,-21.78,11880,20240104,3.70,15750,-21.78,20241105,11880,3.70,20240104,15750,-21.78,20241105,11880,3.70,20240104,0.22,N,136540,500,69 억,,988619,N,N,4,N,00,N
20241210,140821,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,12300,320,2,2.67,103053980,8395,33.67,11970,12390,11970,15570,8390,11980,12275.64,7.25,0,4792,12640,12310,12140,11810,11640,12225,11725,69,3590,500,8860,10,1,13644162,1678,8.09,0.84,12,0.06,1521.00,14561.00,15750,20241105,-21.90,11880,20240104,3.54,15750,-21.90,20241105,11880,3.54,20240104,15750,-21.90,20241105,11880,3.54,20240104,0.22,N,136540,500,69 억,,988619,N,N,4,N,00,N
20241210,130821,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,12350,370,2,3.09,83958880,6844,27.45,11970,12390,11970,15570,8390,11980,12267.52,7.25,0,4104,12640,12310,12140,11810,11640,12225,11725,69,3590,500,8860,10,1,13644162,1685,8.12,0.85,12,0.05,1521.00,14561.00,15750,20241105,-21.59,11880,20240104,3.96,15750,-21.59,20241105,11880,3.96,20240104,15750,-21.59,20241105,11880,3.96,20240104,0.22,N,136540,500,69 억,,988619,N,N,4,N,00,N
20241210,120820,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,12360,380,2,3.17,79066050,6447,25.86,11970,12390,11970,15570,8390,11980,12264.01,7.25,0,3909,12640,12310,12140,11810,11640,12225,11725,69,3590,500,8860,10,1,13644162,1686,8.13,0.85,12,0.05,1521.00,14561.00,15750,20241105,-21.52,11880,20240104,4.04,15750,-21.52,20241105,11880,4.04,20240104,15750,-21.52,20241105,11880,4.04,20240104,0.22,N,136540,500,69 억,,988619,N,N,4,N,00,N
20241210,110820,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,12330,350,2,2.92,48958780,4007,16.07,11970,12360,11970,15570,8390,11980,12218.31,7.25,0,2014,12640,12310,12140,11810,11640,12225,11725,69,3590,500,8860,10,1,13644162,1682,8.11,0.85,12,0.03,1521.00,14561.00,15750,20241105,-21.71,11880,20240104,3.79,15750,-21.71,20241105,11880,3.79,20240104,15750,-21.71,20241105,11880,3.79,20240104,0.22,N,136540,500,69 억,,988619,N,N,4,N,00,N
20241210,100821,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,12230,250,2,2.09,32674440,2684,10.77,11970,12340,11970,15570,8390,11980,12173.79,7.25,0,900,12640,12310,12140,11810,11640,12225,11725,69,3590,500,8860,10,1,13644162,1669,8.04,0.84,12,0.02,1521.00,14561.00,15750,20241105,-22.35,11880,20240104,2.95,15750,-22.35,20241105,11880,2.95,20240104,15750,-22.35,20241105,11880,2.95,20240104,0.22,N,136540,500,69 억,,988619,N,N,4,N,00,N
20241210,090826,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,12240,260,2,2.17,8035160,670,2.69,11970,12240,11970,15570,8390,11980,11992.78,7.25,0,124,12640,12310,12140,11810,11640,12225,11725,69,3590,500,8860,10,1,13644162,1670,8.05,0.84,12,0.00,1521.00,14561.00,15750,20241105,-22.29,11880,20240104,3.03,15750,-22.29,20241105,11880,3.03,20240104,15750,-22.29,20241105,11880,3.03,20240104,0.22,N,136540,500,69 억,,988619,N,N,4,N,00,N
20241209,160818,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11980,-500,5,-4.01,299014290,24772,222.37,12320,12470,11970,16220,8740,12480,12071.83,7.34,0,-13184,12786,12632,12476,12322,12166,12555,12245,69,3740,500,9230,10,1,13644162,1635,7.88,0.82,12,0.18,1521.00,14561.00,15750,20241105,-23.94,11880,20240104,0.84,15750,-23.94,20241105,11880,0.84,20240104,15750,-23.94,20241105,11880,0.84,20240104,0.22,N,136540,500,69 억,,1001860,N,N,4,N,00,N
20241209,150818,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11990,-490,5,-3.93,270724150,22412,201.18,12320,12470,11970,16220,8740,12480,12079.43,7.34,0,-12274,12786,12632,12476,12322,12166,12555,12245,69,3740,500,9230,10,1,13644162,1636,7.88,0.82,12,0.16,1521.00,14561.00,15750,20241105,-23.87,11880,20240104,0.93,15750,-23.87,20241105,11880,0.93,20240104,15750,-23.87,20241105,11880,0.93,20240104,0.22,N,136540,500,69 억,,1001860,N,N,3,N,00,N
20241209,140820,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,11990,-490,5,-3.93,253322220,20961,188.16,12320,12470,11970,16220,8740,12480,12085.41,7.34,0,-11258,12786,12632,12476,12322,12166,12555,12245,69,3740,500,9230,10,1,13644162,1636,7.88,0.82,12,0.15,1521.00,14561.00,15750,20241105,-23.87,11880,20240104,0.93,15750,-23.87,20241105,11880,0.93,20240104,15750,-23.87,20241105,11880,0.93,20240104,0.22,N,136540,500,69 억,,1001860,N,N,3,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 160821 55 60.00 KOSDAQ N N N Y 60 N 12360 380 2 3.17 109459300 8914 35.75 11970 12390 11970 15570 8390 11980 12279.47 7.25 0 4834 12640 12310 12140 11810 11640 12225 11725 69 3590 500 8860 10 1 13644162 1686 8.13 0.85 12 0.07 1521.00 14561.00 15750 20241105 -21.52 11880 20240104 4.04 15750 -21.52 20241105 11880 4.04 20240104 15750 -21.52 20241105 11880 4.04 20240104 0.22 N 136540 500 69 억 988619 N N 11 N 00 N
3 20241210 150821 55 60.00 KOSDAQ N N N Y 60 N 12320 340 2 2.84 107668580 8769 35.17 11970 12390 11970 15570 8390 11980 12278.32 7.25 0 4807 12640 12310 12140 11810 11640 12225 11725 69 3590 500 8860 10 1 13644162 1681 8.10 0.85 12 0.06 1521.00 14561.00 15750 20241105 -21.78 11880 20240104 3.70 15750 -21.78 20241105 11880 3.70 20240104 15750 -21.78 20241105 11880 3.70 20240104 0.22 N 136540 500 69 억 988619 N N 4 N 00 N
4 20241210 140821 55 60.00 KOSDAQ N N N Y 60 N 12300 320 2 2.67 103053980 8395 33.67 11970 12390 11970 15570 8390 11980 12275.64 7.25 0 4792 12640 12310 12140 11810 11640 12225 11725 69 3590 500 8860 10 1 13644162 1678 8.09 0.84 12 0.06 1521.00 14561.00 15750 20241105 -21.90 11880 20240104 3.54 15750 -21.90 20241105 11880 3.54 20240104 15750 -21.90 20241105 11880 3.54 20240104 0.22 N 136540 500 69 억 988619 N N 4 N 00 N
5 20241210 130821 55 60.00 KOSDAQ N N N Y 60 N 12350 370 2 3.09 83958880 6844 27.45 11970 12390 11970 15570 8390 11980 12267.52 7.25 0 4104 12640 12310 12140 11810 11640 12225 11725 69 3590 500 8860 10 1 13644162 1685 8.12 0.85 12 0.05 1521.00 14561.00 15750 20241105 -21.59 11880 20240104 3.96 15750 -21.59 20241105 11880 3.96 20240104 15750 -21.59 20241105 11880 3.96 20240104 0.22 N 136540 500 69 억 988619 N N 4 N 00 N
6 20241210 120820 55 60.00 KOSDAQ N N N Y 60 N 12360 380 2 3.17 79066050 6447 25.86 11970 12390 11970 15570 8390 11980 12264.01 7.25 0 3909 12640 12310 12140 11810 11640 12225 11725 69 3590 500 8860 10 1 13644162 1686 8.13 0.85 12 0.05 1521.00 14561.00 15750 20241105 -21.52 11880 20240104 4.04 15750 -21.52 20241105 11880 4.04 20240104 15750 -21.52 20241105 11880 4.04 20240104 0.22 N 136540 500 69 억 988619 N N 4 N 00 N
7 20241210 110820 55 60.00 KOSDAQ N N N Y 60 N 12330 350 2 2.92 48958780 4007 16.07 11970 12360 11970 15570 8390 11980 12218.31 7.25 0 2014 12640 12310 12140 11810 11640 12225 11725 69 3590 500 8860 10 1 13644162 1682 8.11 0.85 12 0.03 1521.00 14561.00 15750 20241105 -21.71 11880 20240104 3.79 15750 -21.71 20241105 11880 3.79 20240104 15750 -21.71 20241105 11880 3.79 20240104 0.22 N 136540 500 69 억 988619 N N 4 N 00 N
8 20241210 100821 55 60.00 KOSDAQ N N N Y 60 N 12230 250 2 2.09 32674440 2684 10.77 11970 12340 11970 15570 8390 11980 12173.79 7.25 0 900 12640 12310 12140 11810 11640 12225 11725 69 3590 500 8860 10 1 13644162 1669 8.04 0.84 12 0.02 1521.00 14561.00 15750 20241105 -22.35 11880 20240104 2.95 15750 -22.35 20241105 11880 2.95 20240104 15750 -22.35 20241105 11880 2.95 20240104 0.22 N 136540 500 69 억 988619 N N 4 N 00 N
9 20241210 090826 55 60.00 KOSDAQ N N N Y 60 N 12240 260 2 2.17 8035160 670 2.69 11970 12240 11970 15570 8390 11980 11992.78 7.25 0 124 12640 12310 12140 11810 11640 12225 11725 69 3590 500 8860 10 1 13644162 1670 8.05 0.84 12 0.00 1521.00 14561.00 15750 20241105 -22.29 11880 20240104 3.03 15750 -22.29 20241105 11880 3.03 20240104 15750 -22.29 20241105 11880 3.03 20240104 0.22 N 136540 500 69 억 988619 N N 4 N 00 N
10 20241209 160818 55 60.00 KOSDAQ N N N Y 60 N 11980 -500 5 -4.01 299014290 24772 222.37 12320 12470 11970 16220 8740 12480 12071.83 7.34 0 -13184 12786 12632 12476 12322 12166 12555 12245 69 3740 500 9230 10 1 13644162 1635 7.88 0.82 12 0.18 1521.00 14561.00 15750 20241105 -23.94 11880 20240104 0.84 15750 -23.94 20241105 11880 0.84 20240104 15750 -23.94 20241105 11880 0.84 20240104 0.22 N 136540 500 69 억 1001860 N N 4 N 00 N
11 20241209 150818 55 60.00 KOSDAQ N N N Y 60 N 11990 -490 5 -3.93 270724150 22412 201.18 12320 12470 11970 16220 8740 12480 12079.43 7.34 0 -12274 12786 12632 12476 12322 12166 12555 12245 69 3740 500 9230 10 1 13644162 1636 7.88 0.82 12 0.16 1521.00 14561.00 15750 20241105 -23.87 11880 20240104 0.93 15750 -23.87 20241105 11880 0.93 20240104 15750 -23.87 20241105 11880 0.93 20240104 0.22 N 136540 500 69 억 1001860 N N 3 N 00 N
12 20241209 140820 55 60.00 KOSDAQ N N N Y 60 N 11990 -490 5 -3.93 253322220 20961 188.16 12320 12470 11970 16220 8740 12480 12085.41 7.34 0 -11258 12786 12632 12476 12322 12166 12555 12245 69 3740 500 9230 10 1 13644162 1636 7.88 0.82 12 0.15 1521.00 14561.00 15750 20241105 -23.87 11880 20240104 0.93 15750 -23.87 20241105 11880 0.93 20240104 15750 -23.87 20241105 11880 0.93 20240104 0.22 N 136540 500 69 억 1001860 N N 3 N 00 N