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
139670/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
20241210,160825,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3170,260,2,8.93,4721784665,1448432,63.20,3270,3530,2945,3780,2040,2910,3260.82,0.73,0,256,3843,3376,3113,2646,2383,3245,2515,71,870,500,1800,5,1,14118810,448,17.04,2.69,12,10.26,186.00,1180.00,8700,20240221,-63.56,2275,20241118,39.34,8700,-63.56,20240221,2275,39.34,20241118,8700,-63.56,20240221,2275,39.34,20241118,0.13,N,139670,500,70 억,,103269,N,N,0,N,00,N
20241210,150826,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3205,295,2,10.14,4626564930,1418495,61.89,3270,3530,2945,3780,2040,2910,3262.50,0.73,0,-116,3843,3376,3113,2646,2383,3245,2515,71,870,500,1800,5,1,14118810,453,17.23,2.72,12,10.05,186.00,1180.00,8700,20240221,-63.16,2275,20241118,40.88,8700,-63.16,20240221,2275,40.88,20241118,8700,-63.16,20240221,2275,40.88,20241118,0.13,N,139670,500,70 억,,103269,N,N,0,N,00,N
20241210,140826,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3090,180,2,6.19,4432051045,1356977,59.21,3270,3530,2945,3780,2040,2910,3267.07,0.73,0,-6333,3843,3376,3113,2646,2383,3245,2515,71,870,500,1800,5,1,14118810,436,16.61,2.62,12,9.61,186.00,1180.00,8700,20240221,-64.48,2275,20241118,35.82,8700,-64.48,20240221,2275,35.82,20241118,8700,-64.48,20240221,2275,35.82,20241118,0.13,N,139670,500,70 억,,103269,N,N,0,N,00,N
20241210,130825,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3120,210,2,7.22,4284075290,1309215,57.12,3270,3530,2945,3780,2040,2910,3273.25,0.73,0,-7579,3843,3376,3113,2646,2383,3245,2515,71,870,500,1800,5,1,14118810,441,16.77,2.64,12,9.27,186.00,1180.00,8700,20240221,-64.14,2275,20241118,37.14,8700,-64.14,20240221,2275,37.14,20241118,8700,-64.14,20240221,2275,37.14,20241118,0.13,N,139670,500,70 억,,103269,N,N,0,N,00,N
20241210,120825,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3115,205,2,7.04,3927548180,1194888,52.14,3270,3530,3050,3780,2040,2910,3288.10,0.73,0,3550,3843,3376,3113,2646,2383,3245,2515,71,870,500,1800,5,1,14118810,440,16.75,2.64,12,8.46,186.00,1180.00,8700,20240221,-64.20,2275,20241118,36.92,8700,-64.20,20240221,2275,36.92,20241118,8700,-64.20,20240221,2275,36.92,20241118,0.13,N,139670,500,70 억,,103269,N,N,0,N,00,N
20241210,110825,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3205,295,2,10.14,3603915375,1090905,47.60,3270,3530,3150,3780,2040,2910,3304.91,0.73,0,-4439,3843,3376,3113,2646,2383,3245,2515,71,870,500,1800,5,1,14118810,453,17.23,2.72,12,7.73,186.00,1180.00,8700,20240221,-63.16,2275,20241118,40.88,8700,-63.16,20240221,2275,40.88,20241118,8700,-63.16,20240221,2275,40.88,20241118,0.13,N,139670,500,70 억,,103269,N,N,0,N,00,N
20241210,100825,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3295,385,2,13.23,3429896550,1037009,45.25,3270,3530,3150,3780,2040,2910,3308.87,0.73,0,-4037,3843,3376,3113,2646,2383,3245,2515,71,870,500,1800,5,1,14118810,465,17.72,2.79,12,7.34,186.00,1180.00,8700,20240221,-62.13,2275,20241118,44.84,8700,-62.13,20240221,2275,44.84,20241118,8700,-62.13,20240221,2275,44.84,20241118,0.13,N,139670,500,70 억,,103269,N,N,0,N,00,N
20241210,090830,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3280,370,2,12.71,1455905055,443083,19.33,3270,3395,3150,3780,2040,2910,3288.93,0.73,0,8673,3843,3376,3113,2646,2383,3245,2515,71,870,500,1800,5,1,14118810,463,17.63,2.78,12,3.14,186.00,1180.00,8700,20240221,-62.30,2275,20241118,44.18,8700,-62.30,20240221,2275,44.18,20241118,8700,-62.30,20240221,2275,44.18,20241118,0.13,N,139670,500,70 억,,103269,N,N,0,N,00,N
20241209,160822,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2910,-210,5,-6.73,7400389745,2268489,72.48,3425,3580,2850,4055,2185,3120,3263.46,0.72,0,-23062,3490,3305,2935,2750,2380,3397,2842,71,935,500,1930,5,1,14118810,411,15.65,2.47,12,16.07,186.00,1180.00,8700,20240221,-66.55,2275,20241118,27.91,8700,-66.55,20240221,2275,27.91,20241118,8700,-66.55,20240221,2275,27.91,20241118,0.15,N,139670,500,70 억,,101582,N,N,0,N,00,N
20241209,150823,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2930,-190,5,-6.09,7228745935,2209221,70.59,3425,3580,2850,4055,2185,3120,3273.39,0.72,0,-24187,3490,3305,2935,2750,2380,3397,2842,71,935,500,1930,5,1,14118810,414,15.75,2.48,12,15.65,186.00,1180.00,8700,20240221,-66.32,2275,20241118,28.79,8700,-66.32,20240221,2275,28.79,20241118,8700,-66.32,20240221,2275,28.79,20241118,0.15,N,139670,500,70 억,,101582,N,N,0,N,00,N
20241209,140824,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2960,-160,5,-5.13,6952440925,2114860,67.57,3425,3580,2870,4055,2185,3120,3288.93,0.72,0,-30232,3490,3305,2935,2750,2380,3397,2842,71,935,500,1930,5,1,14118810,418,15.91,2.51,12,14.98,186.00,1180.00,8700,20240221,-65.98,2275,20241118,30.11,8700,-65.98,20240221,2275,30.11,20241118,8700,-65.98,20240221,2275,30.11,20241118,0.15,N,139670,500,70 억,,101582,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 160825 57 100.00 KOSDAQ N N N N N 3170 260 2 8.93 4721784665 1448432 63.20 3270 3530 2945 3780 2040 2910 3260.82 0.73 0 256 3843 3376 3113 2646 2383 3245 2515 71 870 500 1800 5 1 14118810 448 17.04 2.69 12 10.26 186.00 1180.00 8700 20240221 -63.56 2275 20241118 39.34 8700 -63.56 20240221 2275 39.34 20241118 8700 -63.56 20240221 2275 39.34 20241118 0.13 N 139670 500 70 억 103269 N N 0 N 00 N
3 20241210 150826 57 100.00 KOSDAQ N N N N N 3205 295 2 10.14 4626564930 1418495 61.89 3270 3530 2945 3780 2040 2910 3262.50 0.73 0 -116 3843 3376 3113 2646 2383 3245 2515 71 870 500 1800 5 1 14118810 453 17.23 2.72 12 10.05 186.00 1180.00 8700 20240221 -63.16 2275 20241118 40.88 8700 -63.16 20240221 2275 40.88 20241118 8700 -63.16 20240221 2275 40.88 20241118 0.13 N 139670 500 70 억 103269 N N 0 N 00 N
4 20241210 140826 57 100.00 KOSDAQ N N N N N 3090 180 2 6.19 4432051045 1356977 59.21 3270 3530 2945 3780 2040 2910 3267.07 0.73 0 -6333 3843 3376 3113 2646 2383 3245 2515 71 870 500 1800 5 1 14118810 436 16.61 2.62 12 9.61 186.00 1180.00 8700 20240221 -64.48 2275 20241118 35.82 8700 -64.48 20240221 2275 35.82 20241118 8700 -64.48 20240221 2275 35.82 20241118 0.13 N 139670 500 70 억 103269 N N 0 N 00 N
5 20241210 130825 57 100.00 KOSDAQ N N N N N 3120 210 2 7.22 4284075290 1309215 57.12 3270 3530 2945 3780 2040 2910 3273.25 0.73 0 -7579 3843 3376 3113 2646 2383 3245 2515 71 870 500 1800 5 1 14118810 441 16.77 2.64 12 9.27 186.00 1180.00 8700 20240221 -64.14 2275 20241118 37.14 8700 -64.14 20240221 2275 37.14 20241118 8700 -64.14 20240221 2275 37.14 20241118 0.13 N 139670 500 70 억 103269 N N 0 N 00 N
6 20241210 120825 57 100.00 KOSDAQ N N N N N 3115 205 2 7.04 3927548180 1194888 52.14 3270 3530 3050 3780 2040 2910 3288.10 0.73 0 3550 3843 3376 3113 2646 2383 3245 2515 71 870 500 1800 5 1 14118810 440 16.75 2.64 12 8.46 186.00 1180.00 8700 20240221 -64.20 2275 20241118 36.92 8700 -64.20 20240221 2275 36.92 20241118 8700 -64.20 20240221 2275 36.92 20241118 0.13 N 139670 500 70 억 103269 N N 0 N 00 N
7 20241210 110825 57 100.00 KOSDAQ N N N N N 3205 295 2 10.14 3603915375 1090905 47.60 3270 3530 3150 3780 2040 2910 3304.91 0.73 0 -4439 3843 3376 3113 2646 2383 3245 2515 71 870 500 1800 5 1 14118810 453 17.23 2.72 12 7.73 186.00 1180.00 8700 20240221 -63.16 2275 20241118 40.88 8700 -63.16 20240221 2275 40.88 20241118 8700 -63.16 20240221 2275 40.88 20241118 0.13 N 139670 500 70 억 103269 N N 0 N 00 N
8 20241210 100825 57 100.00 KOSDAQ N N N N N 3295 385 2 13.23 3429896550 1037009 45.25 3270 3530 3150 3780 2040 2910 3308.87 0.73 0 -4037 3843 3376 3113 2646 2383 3245 2515 71 870 500 1800 5 1 14118810 465 17.72 2.79 12 7.34 186.00 1180.00 8700 20240221 -62.13 2275 20241118 44.84 8700 -62.13 20240221 2275 44.84 20241118 8700 -62.13 20240221 2275 44.84 20241118 0.13 N 139670 500 70 억 103269 N N 0 N 00 N
9 20241210 090830 57 100.00 KOSDAQ N N N N N 3280 370 2 12.71 1455905055 443083 19.33 3270 3395 3150 3780 2040 2910 3288.93 0.73 0 8673 3843 3376 3113 2646 2383 3245 2515 71 870 500 1800 5 1 14118810 463 17.63 2.78 12 3.14 186.00 1180.00 8700 20240221 -62.30 2275 20241118 44.18 8700 -62.30 20240221 2275 44.18 20241118 8700 -62.30 20240221 2275 44.18 20241118 0.13 N 139670 500 70 억 103269 N N 0 N 00 N
10 20241209 160822 57 100.00 KOSDAQ N N N N N 2910 -210 5 -6.73 7400389745 2268489 72.48 3425 3580 2850 4055 2185 3120 3263.46 0.72 0 -23062 3490 3305 2935 2750 2380 3397 2842 71 935 500 1930 5 1 14118810 411 15.65 2.47 12 16.07 186.00 1180.00 8700 20240221 -66.55 2275 20241118 27.91 8700 -66.55 20240221 2275 27.91 20241118 8700 -66.55 20240221 2275 27.91 20241118 0.15 N 139670 500 70 억 101582 N N 0 N 00 N
11 20241209 150823 57 100.00 KOSDAQ N N N N N 2930 -190 5 -6.09 7228745935 2209221 70.59 3425 3580 2850 4055 2185 3120 3273.39 0.72 0 -24187 3490 3305 2935 2750 2380 3397 2842 71 935 500 1930 5 1 14118810 414 15.75 2.48 12 15.65 186.00 1180.00 8700 20240221 -66.32 2275 20241118 28.79 8700 -66.32 20240221 2275 28.79 20241118 8700 -66.32 20240221 2275 28.79 20241118 0.15 N 139670 500 70 억 101582 N N 0 N 00 N
12 20241209 140824 57 100.00 KOSDAQ N N N N N 2960 -160 5 -5.13 6952440925 2114860 67.57 3425 3580 2870 4055 2185 3120 3288.93 0.72 0 -30232 3490 3305 2935 2750 2380 3397 2842 71 935 500 1930 5 1 14118810 418 15.91 2.51 12 14.98 186.00 1180.00 8700 20240221 -65.98 2275 20241118 30.11 8700 -65.98 20240221 2275 30.11 20241118 8700 -65.98 20240221 2275 30.11 20241118 0.15 N 139670 500 70 억 101582 N N 0 N 00 N