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
032620/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
20241210,160405,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3365,205,2,6.49,759274625,229793,61.12,3140,3395,3140,4105,2215,3160,3303.89,1.01,0,110288,3353,3256,3208,3111,3063,3232,3087,261,945,500,2020,5,1,52197139,1756,-101.97,1.57,12,0.44,-33.00,2141.00,7910,20240223,-57.46,3140,20241210,7.17,7910,-57.46,20240223,3140,7.17,20241210,7910,-57.46,20240223,3140,7.17,20241210,2.70,N,032620,500,260 억,,529133,N,N,62,N,00,N
20241210,150405,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3375,215,2,6.80,741715775,224577,59.73,3140,3395,3140,4105,2215,3160,3302.72,1.01,0,107460,3353,3256,3208,3111,3063,3232,3087,261,945,500,2020,5,1,52197139,1762,-102.27,1.58,12,0.43,-33.00,2141.00,7910,20240223,-57.33,3140,20241210,7.48,7910,-57.33,20240223,3140,7.48,20241210,7910,-57.33,20240223,3140,7.48,20241210,2.70,N,032620,500,260 억,,529133,N,N,176,N,00,N
20241210,140404,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3375,215,2,6.80,658465825,199893,53.17,3140,3380,3140,4105,2215,3160,3294.09,1.01,0,92718,3353,3256,3208,3111,3063,3232,3087,261,945,500,2020,5,1,52197139,1762,-102.27,1.58,12,0.38,-33.00,2141.00,7910,20240223,-57.33,3140,20241210,7.48,7910,-57.33,20240223,3140,7.48,20241210,7910,-57.33,20240223,3140,7.48,20241210,2.70,N,032620,500,260 억,,529133,N,N,176,N,00,N
20241210,130403,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3365,205,2,6.49,596149720,181368,48.24,3140,3370,3140,4105,2215,3160,3286.96,1.01,0,79497,3353,3256,3208,3111,3063,3232,3087,261,945,500,2020,5,1,52197139,1756,-101.97,1.57,12,0.35,-33.00,2141.00,7910,20240223,-57.46,3140,20241210,7.17,7910,-57.46,20240223,3140,7.17,20241210,7910,-57.46,20240223,3140,7.17,20241210,2.70,N,032620,500,260 억,,529133,N,N,176,N,00,N
20241210,120404,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3355,195,2,6.17,536413495,163518,43.49,3140,3370,3140,4105,2215,3160,3280.46,1.01,0,69086,3353,3256,3208,3111,3063,3232,3087,261,945,500,2020,5,1,52197139,1751,-101.67,1.57,12,0.31,-33.00,2141.00,7910,20240223,-57.59,3140,20241210,6.85,7910,-57.59,20240223,3140,6.85,20241210,7910,-57.59,20240223,3140,6.85,20241210,2.70,N,032620,500,260 억,,529133,N,N,176,N,00,N
20241210,110404,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3325,165,2,5.22,430615775,131955,35.10,3140,3340,3140,4105,2215,3160,3263.35,1.01,0,61943,3353,3256,3208,3111,3063,3232,3087,261,945,500,2020,5,1,52197139,1736,-100.76,1.55,12,0.25,-33.00,2141.00,7910,20240223,-57.96,3140,20241210,5.89,7910,-57.96,20240223,3140,5.89,20241210,7910,-57.96,20240223,3140,5.89,20241210,2.70,N,032620,500,260 억,,529133,N,N,176,N,00,N
20241210,100404,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3315,155,2,4.91,295181460,91171,24.25,3140,3320,3140,4105,2215,3160,3237.67,1.01,0,40214,3353,3256,3208,3111,3063,3232,3087,261,945,500,2020,5,1,52197139,1730,-100.45,1.55,12,0.17,-33.00,2141.00,7910,20240223,-58.09,3140,20241210,5.57,7910,-58.09,20240223,3140,5.57,20241210,7910,-58.09,20240223,3140,5.57,20241210,2.70,N,032620,500,260 억,,529133,N,N,176,N,00,N
20241210,090406,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3260,100,2,3.16,129431855,40626,10.81,3140,3295,3140,4105,2215,3160,3185.94,1.01,0,12227,3353,3256,3208,3111,3063,3232,3087,261,945,500,2020,5,1,52197139,1702,-98.79,1.52,12,0.08,-33.00,2141.00,7910,20240223,-58.79,3140,20241210,3.82,7910,-58.79,20240223,3140,3.82,20241210,7910,-58.79,20240223,3140,3.82,20241210,2.70,N,032620,500,260 억,,529133,N,N,176,N,00,N
20241209,160402,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3160,-170,5,-5.11,1168517185,364284,79.97,3260,3305,3160,4325,2335,3330,3207.95,0.98,0,16958,3520,3425,3320,3225,3120,3372,3172,261,995,500,2130,5,1,52197139,1649,-95.76,1.48,12,0.70,-33.00,2141.00,7910,20240223,-60.05,3160,20241209,0.00,7910,-60.05,20240223,3160,0.00,20241209,7910,-60.05,20240223,3160,0.00,20241209,2.74,N,032620,500,260 억,,511108,N,N,176,N,00,N
20241209,150405,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3185,-145,5,-4.35,1059964965,330001,72.45,3260,3305,3165,4325,2335,3330,3212.01,0.98,0,11248,3520,3425,3320,3225,3120,3372,3172,261,995,500,2130,5,1,52197139,1662,-96.52,1.49,12,0.63,-33.00,2141.00,7910,20240223,-59.73,3165,20241209,0.63,7910,-59.73,20240223,3165,0.63,20241209,7910,-59.73,20240223,3165,0.63,20241209,2.74,N,032620,500,260 억,,511108,N,N,90,N,00,N
20241209,140404,55,60.00,KOSDAQ,신저가,,N,N,N,Y,60,N,3205,-125,5,-3.75,909479515,282710,62.07,3260,3305,3165,4325,2335,3330,3217.01,0.98,0,6429,3520,3425,3320,3225,3120,3372,3172,261,995,500,2130,5,1,52197139,1673,-97.12,1.50,12,0.54,-33.00,2141.00,7910,20240223,-59.48,3165,20241209,1.26,7910,-59.48,20240223,3165,1.26,20241209,7910,-59.48,20240223,3165,1.26,20241209,2.74,N,032620,500,260 억,,511108,N,N,90,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 160405 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3365 205 2 6.49 759274625 229793 61.12 3140 3395 3140 4105 2215 3160 3303.89 1.01 0 110288 3353 3256 3208 3111 3063 3232 3087 261 945 500 2020 5 1 52197139 1756 -101.97 1.57 12 0.44 -33.00 2141.00 7910 20240223 -57.46 3140 20241210 7.17 7910 -57.46 20240223 3140 7.17 20241210 7910 -57.46 20240223 3140 7.17 20241210 2.70 N 032620 500 260 억 529133 N N 62 N 00 N
3 20241210 150405 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3375 215 2 6.80 741715775 224577 59.73 3140 3395 3140 4105 2215 3160 3302.72 1.01 0 107460 3353 3256 3208 3111 3063 3232 3087 261 945 500 2020 5 1 52197139 1762 -102.27 1.58 12 0.43 -33.00 2141.00 7910 20240223 -57.33 3140 20241210 7.48 7910 -57.33 20240223 3140 7.48 20241210 7910 -57.33 20240223 3140 7.48 20241210 2.70 N 032620 500 260 억 529133 N N 176 N 00 N
4 20241210 140404 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3375 215 2 6.80 658465825 199893 53.17 3140 3380 3140 4105 2215 3160 3294.09 1.01 0 92718 3353 3256 3208 3111 3063 3232 3087 261 945 500 2020 5 1 52197139 1762 -102.27 1.58 12 0.38 -33.00 2141.00 7910 20240223 -57.33 3140 20241210 7.48 7910 -57.33 20240223 3140 7.48 20241210 7910 -57.33 20240223 3140 7.48 20241210 2.70 N 032620 500 260 억 529133 N N 176 N 00 N
5 20241210 130403 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3365 205 2 6.49 596149720 181368 48.24 3140 3370 3140 4105 2215 3160 3286.96 1.01 0 79497 3353 3256 3208 3111 3063 3232 3087 261 945 500 2020 5 1 52197139 1756 -101.97 1.57 12 0.35 -33.00 2141.00 7910 20240223 -57.46 3140 20241210 7.17 7910 -57.46 20240223 3140 7.17 20241210 7910 -57.46 20240223 3140 7.17 20241210 2.70 N 032620 500 260 억 529133 N N 176 N 00 N
6 20241210 120404 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3355 195 2 6.17 536413495 163518 43.49 3140 3370 3140 4105 2215 3160 3280.46 1.01 0 69086 3353 3256 3208 3111 3063 3232 3087 261 945 500 2020 5 1 52197139 1751 -101.67 1.57 12 0.31 -33.00 2141.00 7910 20240223 -57.59 3140 20241210 6.85 7910 -57.59 20240223 3140 6.85 20241210 7910 -57.59 20240223 3140 6.85 20241210 2.70 N 032620 500 260 억 529133 N N 176 N 00 N
7 20241210 110404 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3325 165 2 5.22 430615775 131955 35.10 3140 3340 3140 4105 2215 3160 3263.35 1.01 0 61943 3353 3256 3208 3111 3063 3232 3087 261 945 500 2020 5 1 52197139 1736 -100.76 1.55 12 0.25 -33.00 2141.00 7910 20240223 -57.96 3140 20241210 5.89 7910 -57.96 20240223 3140 5.89 20241210 7910 -57.96 20240223 3140 5.89 20241210 2.70 N 032620 500 260 억 529133 N N 176 N 00 N
8 20241210 100404 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3315 155 2 4.91 295181460 91171 24.25 3140 3320 3140 4105 2215 3160 3237.67 1.01 0 40214 3353 3256 3208 3111 3063 3232 3087 261 945 500 2020 5 1 52197139 1730 -100.45 1.55 12 0.17 -33.00 2141.00 7910 20240223 -58.09 3140 20241210 5.57 7910 -58.09 20240223 3140 5.57 20241210 7910 -58.09 20240223 3140 5.57 20241210 2.70 N 032620 500 260 억 529133 N N 176 N 00 N
9 20241210 090406 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3260 100 2 3.16 129431855 40626 10.81 3140 3295 3140 4105 2215 3160 3185.94 1.01 0 12227 3353 3256 3208 3111 3063 3232 3087 261 945 500 2020 5 1 52197139 1702 -98.79 1.52 12 0.08 -33.00 2141.00 7910 20240223 -58.79 3140 20241210 3.82 7910 -58.79 20240223 3140 3.82 20241210 7910 -58.79 20240223 3140 3.82 20241210 2.70 N 032620 500 260 억 529133 N N 176 N 00 N
10 20241209 160402 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3160 -170 5 -5.11 1168517185 364284 79.97 3260 3305 3160 4325 2335 3330 3207.95 0.98 0 16958 3520 3425 3320 3225 3120 3372 3172 261 995 500 2130 5 1 52197139 1649 -95.76 1.48 12 0.70 -33.00 2141.00 7910 20240223 -60.05 3160 20241209 0.00 7910 -60.05 20240223 3160 0.00 20241209 7910 -60.05 20240223 3160 0.00 20241209 2.74 N 032620 500 260 억 511108 N N 176 N 00 N
11 20241209 150405 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3185 -145 5 -4.35 1059964965 330001 72.45 3260 3305 3165 4325 2335 3330 3212.01 0.98 0 11248 3520 3425 3320 3225 3120 3372 3172 261 995 500 2130 5 1 52197139 1662 -96.52 1.49 12 0.63 -33.00 2141.00 7910 20240223 -59.73 3165 20241209 0.63 7910 -59.73 20240223 3165 0.63 20241209 7910 -59.73 20240223 3165 0.63 20241209 2.74 N 032620 500 260 억 511108 N N 90 N 00 N
12 20241209 140404 55 60.00 KOSDAQ 신저가 N N N Y 60 N 3205 -125 5 -3.75 909479515 282710 62.07 3260 3305 3165 4325 2335 3330 3217.01 0.98 0 6429 3520 3425 3320 3225 3120 3372 3172 261 995 500 2130 5 1 52197139 1673 -97.12 1.50 12 0.54 -33.00 2141.00 7910 20240223 -59.48 3165 20241209 1.26 7910 -59.48 20240223 3165 1.26 20241209 7910 -59.48 20240223 3165 1.26 20241209 2.74 N 032620 500 260 억 511108 N N 90 N 00 N