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
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
20241210,160826,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,2590,190,2,7.92,152688710,60519,47.03,2390,2590,2390,3120,1680,2400,2522.99,1.07,0,37656,2533,2466,2433,2366,2333,2450,2350,37,720,100,1480,5,1,36988000,958,16.50,0.49,12,0.16,157.00,5239.00,4650,20240103,-44.30,2390,20241210,8.37,4650,-44.30,20240103,2390,8.37,20241210,4650,-44.30,20240103,2390,8.37,20241210,2.00,N,140070,100,36 억,,395632,N,N,0,N,00,N
20241210,150826,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,2580,180,2,7.50,128439845,51127,39.73,2390,2585,2390,3120,1680,2400,2512.17,1.07,0,30145,2533,2466,2433,2366,2333,2450,2350,37,720,100,1480,5,1,36988000,954,16.43,0.49,12,0.14,157.00,5239.00,4650,20240103,-44.52,2390,20241210,7.95,4650,-44.52,20240103,2390,7.95,20241210,4650,-44.52,20240103,2390,7.95,20241210,2.00,N,140070,100,36 억,,395632,N,N,0,N,00,N
20241210,140826,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,2585,185,2,7.71,125606085,50026,38.88,2390,2585,2390,3120,1680,2400,2510.82,1.07,0,29458,2533,2466,2433,2366,2333,2450,2350,37,720,100,1480,5,1,36988000,956,16.46,0.49,12,0.14,157.00,5239.00,4650,20240103,-44.41,2390,20241210,8.16,4650,-44.41,20240103,2390,8.16,20241210,4650,-44.41,20240103,2390,8.16,20241210,2.00,N,140070,100,36 억,,395632,N,N,0,N,00,N
20241210,130826,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,2570,170,2,7.08,120614220,48086,37.37,2390,2585,2390,3120,1680,2400,2508.30,1.07,0,29000,2533,2466,2433,2366,2333,2450,2350,37,720,100,1480,5,1,36988000,951,16.37,0.49,12,0.13,157.00,5239.00,4650,20240103,-44.73,2390,20241210,7.53,4650,-44.73,20240103,2390,7.53,20241210,4650,-44.73,20240103,2390,7.53,20241210,2.00,N,140070,100,36 억,,395632,N,N,0,N,00,N
20241210,120826,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,2545,145,2,6.04,105174965,42081,32.70,2390,2565,2390,3120,1680,2400,2499.35,1.07,0,25044,2533,2466,2433,2366,2333,2450,2350,37,720,100,1480,5,1,36988000,941,16.21,0.49,12,0.11,157.00,5239.00,4650,20240103,-45.27,2390,20241210,6.49,4650,-45.27,20240103,2390,6.49,20241210,4650,-45.27,20240103,2390,6.49,20241210,2.00,N,140070,100,36 억,,395632,N,N,0,N,00,N
20241210,110825,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,2540,140,2,5.83,96689045,38750,30.11,2390,2565,2390,3120,1680,2400,2495.20,1.07,0,22386,2533,2466,2433,2366,2333,2450,2350,37,720,100,1480,5,1,36988000,939,16.18,0.48,12,0.10,157.00,5239.00,4650,20240103,-45.38,2390,20241210,6.28,4650,-45.38,20240103,2390,6.28,20241210,4650,-45.38,20240103,2390,6.28,20241210,2.00,N,140070,100,36 억,,395632,N,N,0,N,00,N
20241210,100826,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,2545,145,2,6.04,79287610,31929,24.81,2390,2545,2390,3120,1680,2400,2483.25,1.07,0,17214,2533,2466,2433,2366,2333,2450,2350,37,720,100,1480,5,1,36988000,941,16.21,0.49,12,0.09,157.00,5239.00,4650,20240103,-45.27,2390,20241210,6.49,4650,-45.27,20240103,2390,6.49,20241210,4650,-45.27,20240103,2390,6.49,20241210,2.00,N,140070,100,36 억,,395632,N,N,0,N,00,N
20241210,090831,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,2465,65,2,2.71,14520220,5986,4.65,2390,2465,2390,3120,1680,2400,2425.70,1.07,0,1100,2533,2466,2433,2366,2333,2450,2350,37,720,100,1480,5,1,36988000,912,15.70,0.47,12,0.02,157.00,5239.00,4650,20240103,-46.99,2390,20241210,3.14,4650,-46.99,20240103,2390,3.14,20241210,4650,-46.99,20240103,2390,3.14,20241210,2.00,N,140070,100,36 억,,395632,N,N,0,N,00,N
20241209,160823,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,2400,-115,5,-4.57,303549380,125141,95.49,2410,2500,2400,3265,1765,2515,2425.72,1.13,0,-21667,2658,2586,2508,2436,2358,2547,2397,37,750,100,1550,5,1,36988000,888,15.29,0.46,12,0.34,157.00,5239.00,4650,20240103,-48.39,2400,20241209,0.00,4650,-48.39,20240103,2400,0.00,20241209,4650,-48.39,20240103,2400,0.00,20241209,2.06,N,140070,100,36 억,,417160,N,N,0,N,00,N
20241209,150823,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,2420,-95,5,-3.78,271592050,111827,85.33,2410,2500,2400,3265,1765,2515,2428.68,1.13,0,-21404,2658,2586,2508,2436,2358,2547,2397,37,750,100,1550,5,1,36988000,895,15.41,0.46,12,0.30,157.00,5239.00,4650,20240103,-47.96,2400,20241209,0.83,4650,-47.96,20240103,2400,0.83,20241209,4650,-47.96,20240103,2400,0.83,20241209,2.06,N,140070,100,36 억,,417160,N,N,0,N,00,N
20241209,140825,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,2405,-110,5,-4.37,225483395,92659,70.70,2410,2500,2400,3265,1765,2515,2433.48,1.13,0,-22261,2658,2586,2508,2436,2358,2547,2397,37,750,100,1550,5,1,36988000,890,15.32,0.46,12,0.25,157.00,5239.00,4650,20240103,-48.28,2400,20241209,0.21,4650,-48.28,20240103,2400,0.21,20241209,4650,-48.28,20240103,2400,0.21,20241209,2.06,N,140070,100,36 억,,417160,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 160826 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 2590 190 2 7.92 152688710 60519 47.03 2390 2590 2390 3120 1680 2400 2522.99 1.07 0 37656 2533 2466 2433 2366 2333 2450 2350 37 720 100 1480 5 1 36988000 958 16.50 0.49 12 0.16 157.00 5239.00 4650 20240103 -44.30 2390 20241210 8.37 4650 -44.30 20240103 2390 8.37 20241210 4650 -44.30 20240103 2390 8.37 20241210 2.00 N 140070 100 36 억 395632 N N 0 N 00 N
3 20241210 150826 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 2580 180 2 7.50 128439845 51127 39.73 2390 2585 2390 3120 1680 2400 2512.17 1.07 0 30145 2533 2466 2433 2366 2333 2450 2350 37 720 100 1480 5 1 36988000 954 16.43 0.49 12 0.14 157.00 5239.00 4650 20240103 -44.52 2390 20241210 7.95 4650 -44.52 20240103 2390 7.95 20241210 4650 -44.52 20240103 2390 7.95 20241210 2.00 N 140070 100 36 억 395632 N N 0 N 00 N
4 20241210 140826 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 2585 185 2 7.71 125606085 50026 38.88 2390 2585 2390 3120 1680 2400 2510.82 1.07 0 29458 2533 2466 2433 2366 2333 2450 2350 37 720 100 1480 5 1 36988000 956 16.46 0.49 12 0.14 157.00 5239.00 4650 20240103 -44.41 2390 20241210 8.16 4650 -44.41 20240103 2390 8.16 20241210 4650 -44.41 20240103 2390 8.16 20241210 2.00 N 140070 100 36 억 395632 N N 0 N 00 N
5 20241210 130826 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 2570 170 2 7.08 120614220 48086 37.37 2390 2585 2390 3120 1680 2400 2508.30 1.07 0 29000 2533 2466 2433 2366 2333 2450 2350 37 720 100 1480 5 1 36988000 951 16.37 0.49 12 0.13 157.00 5239.00 4650 20240103 -44.73 2390 20241210 7.53 4650 -44.73 20240103 2390 7.53 20241210 4650 -44.73 20240103 2390 7.53 20241210 2.00 N 140070 100 36 억 395632 N N 0 N 00 N
6 20241210 120826 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 2545 145 2 6.04 105174965 42081 32.70 2390 2565 2390 3120 1680 2400 2499.35 1.07 0 25044 2533 2466 2433 2366 2333 2450 2350 37 720 100 1480 5 1 36988000 941 16.21 0.49 12 0.11 157.00 5239.00 4650 20240103 -45.27 2390 20241210 6.49 4650 -45.27 20240103 2390 6.49 20241210 4650 -45.27 20240103 2390 6.49 20241210 2.00 N 140070 100 36 억 395632 N N 0 N 00 N
7 20241210 110825 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 2540 140 2 5.83 96689045 38750 30.11 2390 2565 2390 3120 1680 2400 2495.20 1.07 0 22386 2533 2466 2433 2366 2333 2450 2350 37 720 100 1480 5 1 36988000 939 16.18 0.48 12 0.10 157.00 5239.00 4650 20240103 -45.38 2390 20241210 6.28 4650 -45.38 20240103 2390 6.28 20241210 4650 -45.38 20240103 2390 6.28 20241210 2.00 N 140070 100 36 억 395632 N N 0 N 00 N
8 20241210 100826 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 2545 145 2 6.04 79287610 31929 24.81 2390 2545 2390 3120 1680 2400 2483.25 1.07 0 17214 2533 2466 2433 2366 2333 2450 2350 37 720 100 1480 5 1 36988000 941 16.21 0.49 12 0.09 157.00 5239.00 4650 20240103 -45.27 2390 20241210 6.49 4650 -45.27 20240103 2390 6.49 20241210 4650 -45.27 20240103 2390 6.49 20241210 2.00 N 140070 100 36 억 395632 N N 0 N 00 N
9 20241210 090831 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 2465 65 2 2.71 14520220 5986 4.65 2390 2465 2390 3120 1680 2400 2425.70 1.07 0 1100 2533 2466 2433 2366 2333 2450 2350 37 720 100 1480 5 1 36988000 912 15.70 0.47 12 0.02 157.00 5239.00 4650 20240103 -46.99 2390 20241210 3.14 4650 -46.99 20240103 2390 3.14 20241210 4650 -46.99 20240103 2390 3.14 20241210 2.00 N 140070 100 36 억 395632 N N 0 N 00 N
10 20241209 160823 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 2400 -115 5 -4.57 303549380 125141 95.49 2410 2500 2400 3265 1765 2515 2425.72 1.13 0 -21667 2658 2586 2508 2436 2358 2547 2397 37 750 100 1550 5 1 36988000 888 15.29 0.46 12 0.34 157.00 5239.00 4650 20240103 -48.39 2400 20241209 0.00 4650 -48.39 20240103 2400 0.00 20241209 4650 -48.39 20240103 2400 0.00 20241209 2.06 N 140070 100 36 억 417160 N N 0 N 00 N
11 20241209 150823 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 2420 -95 5 -3.78 271592050 111827 85.33 2410 2500 2400 3265 1765 2515 2428.68 1.13 0 -21404 2658 2586 2508 2436 2358 2547 2397 37 750 100 1550 5 1 36988000 895 15.41 0.46 12 0.30 157.00 5239.00 4650 20240103 -47.96 2400 20241209 0.83 4650 -47.96 20240103 2400 0.83 20241209 4650 -47.96 20240103 2400 0.83 20241209 2.06 N 140070 100 36 억 417160 N N 0 N 00 N
12 20241209 140825 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 2405 -110 5 -4.37 225483395 92659 70.70 2410 2500 2400 3265 1765 2515 2433.48 1.13 0 -22261 2658 2586 2508 2436 2358 2547 2397 37 750 100 1550 5 1 36988000 890 15.32 0.46 12 0.25 157.00 5239.00 4650 20240103 -48.28 2400 20241209 0.21 4650 -48.28 20240103 2400 0.21 20241209 4650 -48.28 20240103 2400 0.21 20241209 2.06 N 140070 100 36 억 417160 N N 0 N 00 N