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
032940/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
20241210,160408,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3185,220,2,7.42,615661600,197412,75.37,2915,3205,2915,3850,2080,2965,3118.47,1.53,0,106954,3115,3040,2985,2910,2855,3012,2882,91,885,500,1830,5,1,18193230,579,-19.54,0.23,12,1.09,-163.00,13720.00,6840,20240614,-53.44,2915,20241210,9.26,6840,-53.44,20240614,2915,9.26,20241210,6840,-53.44,20240614,2915,9.26,20241210,3.85,N,032940,500,90 억,,278042,N,N,0,N,00,N
20241210,150407,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3165,200,2,6.75,567262065,182205,69.56,2915,3205,2915,3850,2080,2965,3113.32,1.53,0,96355,3115,3040,2985,2910,2855,3012,2882,91,885,500,1830,5,1,18193230,576,-19.42,0.23,12,1.00,-163.00,13720.00,6840,20240614,-53.73,2915,20241210,8.58,6840,-53.73,20240614,2915,8.58,20241210,6840,-53.73,20240614,2915,8.58,20241210,3.85,N,032940,500,90 억,,278042,N,N,0,N,00,N
20241210,140407,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3190,225,2,7.59,534913085,172055,65.69,2915,3205,2915,3850,2080,2965,3108.97,1.53,0,89439,3115,3040,2985,2910,2855,3012,2882,91,885,500,1830,5,1,18193230,580,-19.57,0.23,12,0.95,-163.00,13720.00,6840,20240614,-53.36,2915,20241210,9.43,6840,-53.36,20240614,2915,9.43,20241210,6840,-53.36,20240614,2915,9.43,20241210,3.85,N,032940,500,90 억,,278042,N,N,0,N,00,N
20241210,130406,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3205,240,2,8.09,454583385,146640,55.98,2915,3205,2915,3850,2080,2965,3100.00,1.53,0,80759,3115,3040,2985,2910,2855,3012,2882,91,885,500,1830,5,1,18193230,583,-19.66,0.23,12,0.81,-163.00,13720.00,6840,20240614,-53.14,2915,20241210,9.95,6840,-53.14,20240614,2915,9.95,20241210,6840,-53.14,20240614,2915,9.95,20241210,3.85,N,032940,500,90 억,,278042,Y,N,0,N,00,N
20241210,120407,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3150,185,2,6.24,340444125,110644,42.24,2915,3150,2915,3850,2080,2965,3076.93,1.53,0,79628,3115,3040,2985,2910,2855,3012,2882,91,885,500,1830,5,1,18193230,573,-19.33,0.23,12,0.61,-163.00,13720.00,6840,20240614,-53.95,2915,20241210,8.06,6840,-53.95,20240614,2915,8.06,20241210,6840,-53.95,20240614,2915,8.06,20241210,3.85,N,032940,500,90 억,,278042,N,N,0,N,00,N
20241210,110406,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3095,130,2,4.38,286694595,93481,35.69,2915,3120,2915,3850,2080,2965,3066.88,1.53,0,67953,3115,3040,2985,2910,2855,3012,2882,91,885,500,1830,5,1,18193230,563,-18.99,0.23,12,0.51,-163.00,13720.00,6840,20240614,-54.75,2915,20241210,6.17,6840,-54.75,20240614,2915,6.17,20241210,6840,-54.75,20240614,2915,6.17,20241210,3.85,N,032940,500,90 억,,278042,N,N,0,N,00,N
20241210,100406,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3100,135,2,4.55,234848080,76786,29.31,2915,3105,2915,3850,2080,2965,3058.48,1.53,0,60069,3115,3040,2985,2910,2855,3012,2882,91,885,500,1830,5,1,18193230,564,-19.02,0.23,12,0.42,-163.00,13720.00,6840,20240614,-54.68,2915,20241210,6.35,6840,-54.68,20240614,2915,6.35,20241210,6840,-54.68,20240614,2915,6.35,20241210,3.85,N,032940,500,90 억,,278042,N,N,0,N,00,N
20241210,090409,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3010,45,2,1.52,26216285,8886,3.39,2915,3010,2915,3850,2080,2965,2950.29,1.53,0,7546,3115,3040,2985,2910,2855,3012,2882,91,885,500,1830,5,1,18193230,548,-18.47,0.22,12,0.05,-163.00,13720.00,6840,20240614,-55.99,2915,20241210,3.26,6840,-55.99,20240614,2915,3.26,20241210,6840,-55.99,20240614,2915,3.26,20241210,3.85,N,032940,500,90 억,,278042,N,N,0,N,00,N
20241209,160405,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2965,-135,5,-4.35,776995610,261827,120.52,3010,3060,2930,4030,2170,3100,2967.59,1.65,0,-22018,3290,3195,3080,2985,2870,3242,3032,91,930,500,1920,5,1,18193230,539,-18.19,0.22,12,1.44,-163.00,13720.00,6840,20240614,-56.65,2930,20241209,1.19,6840,-56.65,20240614,2930,1.19,20241209,6840,-56.65,20240614,2930,1.19,20241209,3.92,N,032940,500,90 억,,299752,N,N,0,N,00,N
20241209,150407,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2945,-155,5,-5.00,699488380,235628,108.46,3010,3060,2930,4030,2170,3100,2968.61,1.65,0,-21359,3290,3195,3080,2985,2870,3242,3032,91,930,500,1920,5,1,18193230,536,-18.07,0.21,12,1.30,-163.00,13720.00,6840,20240614,-56.94,2930,20241209,0.51,6840,-56.94,20240614,2930,0.51,20241209,6840,-56.94,20240614,2930,0.51,20241209,3.92,N,032940,500,90 억,,299752,N,N,0,N,00,N
20241209,140406,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2950,-150,5,-4.84,598151200,201214,92.62,3010,3060,2930,4030,2170,3100,2972.71,1.65,0,-17299,3290,3195,3080,2985,2870,3242,3032,91,930,500,1920,5,1,18193230,537,-18.10,0.22,12,1.11,-163.00,13720.00,6840,20240614,-56.87,2930,20241209,0.68,6840,-56.87,20240614,2930,0.68,20241209,6840,-56.87,20240614,2930,0.68,20241209,3.92,N,032940,500,90 억,,299752,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 160408 57 100.00 KOSDAQ 신저가 유통 N N N N N 3185 220 2 7.42 615661600 197412 75.37 2915 3205 2915 3850 2080 2965 3118.47 1.53 0 106954 3115 3040 2985 2910 2855 3012 2882 91 885 500 1830 5 1 18193230 579 -19.54 0.23 12 1.09 -163.00 13720.00 6840 20240614 -53.44 2915 20241210 9.26 6840 -53.44 20240614 2915 9.26 20241210 6840 -53.44 20240614 2915 9.26 20241210 3.85 N 032940 500 90 억 278042 N N 0 N 00 N
3 20241210 150407 57 100.00 KOSDAQ 신저가 유통 N N N N N 3165 200 2 6.75 567262065 182205 69.56 2915 3205 2915 3850 2080 2965 3113.32 1.53 0 96355 3115 3040 2985 2910 2855 3012 2882 91 885 500 1830 5 1 18193230 576 -19.42 0.23 12 1.00 -163.00 13720.00 6840 20240614 -53.73 2915 20241210 8.58 6840 -53.73 20240614 2915 8.58 20241210 6840 -53.73 20240614 2915 8.58 20241210 3.85 N 032940 500 90 억 278042 N N 0 N 00 N
4 20241210 140407 57 100.00 KOSDAQ 신저가 유통 N N N N N 3190 225 2 7.59 534913085 172055 65.69 2915 3205 2915 3850 2080 2965 3108.97 1.53 0 89439 3115 3040 2985 2910 2855 3012 2882 91 885 500 1830 5 1 18193230 580 -19.57 0.23 12 0.95 -163.00 13720.00 6840 20240614 -53.36 2915 20241210 9.43 6840 -53.36 20240614 2915 9.43 20241210 6840 -53.36 20240614 2915 9.43 20241210 3.85 N 032940 500 90 억 278042 N N 0 N 00 N
5 20241210 130406 57 100.00 KOSDAQ 신저가 유통 N N N N N 3205 240 2 8.09 454583385 146640 55.98 2915 3205 2915 3850 2080 2965 3100.00 1.53 0 80759 3115 3040 2985 2910 2855 3012 2882 91 885 500 1830 5 1 18193230 583 -19.66 0.23 12 0.81 -163.00 13720.00 6840 20240614 -53.14 2915 20241210 9.95 6840 -53.14 20240614 2915 9.95 20241210 6840 -53.14 20240614 2915 9.95 20241210 3.85 N 032940 500 90 억 278042 Y N 0 N 00 N
6 20241210 120407 57 100.00 KOSDAQ 신저가 유통 N N N N N 3150 185 2 6.24 340444125 110644 42.24 2915 3150 2915 3850 2080 2965 3076.93 1.53 0 79628 3115 3040 2985 2910 2855 3012 2882 91 885 500 1830 5 1 18193230 573 -19.33 0.23 12 0.61 -163.00 13720.00 6840 20240614 -53.95 2915 20241210 8.06 6840 -53.95 20240614 2915 8.06 20241210 6840 -53.95 20240614 2915 8.06 20241210 3.85 N 032940 500 90 억 278042 N N 0 N 00 N
7 20241210 110406 57 100.00 KOSDAQ 신저가 유통 N N N N N 3095 130 2 4.38 286694595 93481 35.69 2915 3120 2915 3850 2080 2965 3066.88 1.53 0 67953 3115 3040 2985 2910 2855 3012 2882 91 885 500 1830 5 1 18193230 563 -18.99 0.23 12 0.51 -163.00 13720.00 6840 20240614 -54.75 2915 20241210 6.17 6840 -54.75 20240614 2915 6.17 20241210 6840 -54.75 20240614 2915 6.17 20241210 3.85 N 032940 500 90 억 278042 N N 0 N 00 N
8 20241210 100406 57 100.00 KOSDAQ 신저가 유통 N N N N N 3100 135 2 4.55 234848080 76786 29.31 2915 3105 2915 3850 2080 2965 3058.48 1.53 0 60069 3115 3040 2985 2910 2855 3012 2882 91 885 500 1830 5 1 18193230 564 -19.02 0.23 12 0.42 -163.00 13720.00 6840 20240614 -54.68 2915 20241210 6.35 6840 -54.68 20240614 2915 6.35 20241210 6840 -54.68 20240614 2915 6.35 20241210 3.85 N 032940 500 90 억 278042 N N 0 N 00 N
9 20241210 090409 57 100.00 KOSDAQ 신저가 유통 N N N N N 3010 45 2 1.52 26216285 8886 3.39 2915 3010 2915 3850 2080 2965 2950.29 1.53 0 7546 3115 3040 2985 2910 2855 3012 2882 91 885 500 1830 5 1 18193230 548 -18.47 0.22 12 0.05 -163.00 13720.00 6840 20240614 -55.99 2915 20241210 3.26 6840 -55.99 20240614 2915 3.26 20241210 6840 -55.99 20240614 2915 3.26 20241210 3.85 N 032940 500 90 억 278042 N N 0 N 00 N
10 20241209 160405 57 100.00 KOSDAQ 신저가 유통 N N N N N 2965 -135 5 -4.35 776995610 261827 120.52 3010 3060 2930 4030 2170 3100 2967.59 1.65 0 -22018 3290 3195 3080 2985 2870 3242 3032 91 930 500 1920 5 1 18193230 539 -18.19 0.22 12 1.44 -163.00 13720.00 6840 20240614 -56.65 2930 20241209 1.19 6840 -56.65 20240614 2930 1.19 20241209 6840 -56.65 20240614 2930 1.19 20241209 3.92 N 032940 500 90 억 299752 N N 0 N 00 N
11 20241209 150407 57 100.00 KOSDAQ 신저가 유통 N N N N N 2945 -155 5 -5.00 699488380 235628 108.46 3010 3060 2930 4030 2170 3100 2968.61 1.65 0 -21359 3290 3195 3080 2985 2870 3242 3032 91 930 500 1920 5 1 18193230 536 -18.07 0.21 12 1.30 -163.00 13720.00 6840 20240614 -56.94 2930 20241209 0.51 6840 -56.94 20240614 2930 0.51 20241209 6840 -56.94 20240614 2930 0.51 20241209 3.92 N 032940 500 90 억 299752 N N 0 N 00 N
12 20241209 140406 57 100.00 KOSDAQ 신저가 유통 N N N N N 2950 -150 5 -4.84 598151200 201214 92.62 3010 3060 2930 4030 2170 3100 2972.71 1.65 0 -17299 3290 3195 3080 2985 2870 3242 3032 91 930 500 1920 5 1 18193230 537 -18.10 0.22 12 1.11 -163.00 13720.00 6840 20240614 -56.87 2930 20241209 0.68 6840 -56.87 20240614 2930 0.68 20241209 6840 -56.87 20240614 2930 0.68 20241209 3.92 N 032940 500 90 억 299752 N N 0 N 00 N