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
038500/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
20241210,160436,55,60.00,KOSDAQ,신저가,비금속,N,N,N,Y,60,N,2985,130,2,4.55,687331765,234256,63.34,2815,3000,2815,3710,2000,2855,2934.11,1.84,0,10745,3048,2951,2898,2801,2748,2925,2775,540,855,500,1880,5,1,107916306,3221,9.54,0.46,12,0.22,313.00,6541.00,4035,20240731,-26.02,2815,20241210,6.04,4035,-26.02,20240731,2815,6.04,20241210,4035,-26.02,20240731,2815,6.04,20241210,1.00,N,038500,500,539 억,,1980449,N,N,197,N,00,N
20241210,150437,55,60.00,KOSDAQ,신저가,비금속,N,N,N,Y,60,N,2970,115,2,4.03,596174265,203748,55.09,2815,3000,2815,3710,2000,2855,2926.04,1.84,0,12951,3048,2951,2898,2801,2748,2925,2775,540,855,500,1880,5,1,107916306,3205,9.49,0.45,12,0.19,313.00,6541.00,4035,20240731,-26.39,2815,20241210,5.51,4035,-26.39,20240731,2815,5.51,20241210,4035,-26.39,20240731,2815,5.51,20241210,1.00,N,038500,500,539 억,,1980449,N,N,0,N,00,N
20241210,140436,55,60.00,KOSDAQ,신저가,비금속,N,N,N,Y,60,N,2990,135,2,4.73,586732695,200577,54.23,2815,3000,2815,3710,2000,2855,2925.22,1.84,0,13961,3048,2951,2898,2801,2748,2925,2775,540,855,500,1880,5,1,107916306,3227,9.55,0.46,12,0.19,313.00,6541.00,4035,20240731,-25.90,2815,20241210,6.22,4035,-25.90,20240731,2815,6.22,20241210,4035,-25.90,20240731,2815,6.22,20241210,1.00,N,038500,500,539 억,,1980449,N,N,0,N,00,N
20241210,130435,55,60.00,KOSDAQ,신저가,비금속,N,N,N,Y,60,N,2990,135,2,4.73,570375355,195093,52.75,2815,3000,2815,3710,2000,2855,2923.61,1.84,0,16104,3048,2951,2898,2801,2748,2925,2775,540,855,500,1880,5,1,107916306,3227,9.55,0.46,12,0.18,313.00,6541.00,4035,20240731,-25.90,2815,20241210,6.22,4035,-25.90,20240731,2815,6.22,20241210,4035,-25.90,20240731,2815,6.22,20241210,1.00,N,038500,500,539 억,,1980449,N,N,0,N,00,N
20241210,120436,55,60.00,KOSDAQ,신저가,비금속,N,N,N,Y,60,N,2975,120,2,4.20,490094855,168206,45.48,2815,2975,2815,3710,2000,2855,2913.66,1.84,0,26997,3048,2951,2898,2801,2748,2925,2775,540,855,500,1880,5,1,107916306,3211,9.50,0.45,12,0.16,313.00,6541.00,4035,20240731,-26.27,2815,20241210,5.68,4035,-26.27,20240731,2815,5.68,20241210,4035,-26.27,20240731,2815,5.68,20241210,1.00,N,038500,500,539 억,,1980449,N,N,0,N,00,N
20241210,110435,55,60.00,KOSDAQ,신저가,비금속,N,N,N,Y,60,N,2965,110,2,3.85,431349000,148411,40.13,2815,2975,2815,3710,2000,2855,2906.45,1.84,0,25872,3048,2951,2898,2801,2748,2925,2775,540,855,500,1880,5,1,107916306,3200,9.47,0.45,12,0.14,313.00,6541.00,4035,20240731,-26.52,2815,20241210,5.33,4035,-26.52,20240731,2815,5.33,20241210,4035,-26.52,20240731,2815,5.33,20241210,1.00,N,038500,500,539 억,,1980449,N,N,0,N,00,N
20241210,100435,55,60.00,KOSDAQ,신저가,비금속,N,N,N,Y,60,N,2965,110,2,3.85,339519900,117442,31.75,2815,2965,2815,3710,2000,2855,2890.96,1.84,0,25389,3048,2951,2898,2801,2748,2925,2775,540,855,500,1880,5,1,107916306,3200,9.47,0.45,12,0.11,313.00,6541.00,4035,20240731,-26.52,2815,20241210,5.33,4035,-26.52,20240731,2815,5.33,20241210,4035,-26.52,20240731,2815,5.33,20241210,1.00,N,038500,500,539 억,,1980449,N,N,0,N,00,N
20241210,090438,55,60.00,KOSDAQ,신저가,비금속,N,N,N,Y,60,N,2885,30,2,1.05,113805285,40260,10.89,2815,2890,2815,3710,2000,2855,2826.76,1.84,0,12573,3048,2951,2898,2801,2748,2925,2775,540,855,500,1880,5,1,107916306,3113,9.22,0.44,12,0.04,313.00,6541.00,4035,20240731,-28.50,2815,20241210,2.49,4035,-28.50,20240731,2815,2.49,20241210,4035,-28.50,20240731,2815,2.49,20241210,1.00,N,038500,500,539 억,,1980449,N,N,0,N,00,N
20241209,160434,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,2855,-145,5,-4.83,1063492370,368878,103.61,2950,2995,2845,3900,2100,3000,2883.06,1.84,0,-3592,3113,3056,2988,2931,2863,3022,2897,540,900,500,1980,5,1,107916306,3081,9.12,0.44,12,0.34,313.00,6541.00,4035,20240731,-29.24,2815,20240419,1.42,4035,-29.24,20240731,2815,1.42,20240419,4035,-29.24,20240731,2815,1.42,20240419,1.01,N,038500,500,539 억,,1983784,N,N,0,N,00,N
20241209,150437,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,2850,-150,5,-5.00,1029111920,356829,100.23,2950,2995,2845,3900,2100,3000,2884.05,1.84,0,-1408,3113,3056,2988,2931,2863,3022,2897,540,900,500,1980,5,1,107916306,3076,9.11,0.44,12,0.33,313.00,6541.00,4035,20240731,-29.37,2815,20240419,1.24,4035,-29.37,20240731,2815,1.24,20240419,4035,-29.37,20240731,2815,1.24,20240419,1.01,N,038500,500,539 억,,1983784,N,N,0,N,00,N
20241209,140435,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,2880,-120,5,-4.00,731125405,252621,70.96,2950,2995,2860,3900,2100,3000,2894.16,1.84,0,-1960,3113,3056,2988,2931,2863,3022,2897,540,900,500,1980,5,1,107916306,3108,9.20,0.44,12,0.23,313.00,6541.00,4035,20240731,-28.62,2815,20240419,2.31,4035,-28.62,20240731,2815,2.31,20240419,4035,-28.62,20240731,2815,2.31,20240419,1.01,N,038500,500,539 억,,1983784,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 160436 55 60.00 KOSDAQ 신저가 비금속 N N N Y 60 N 2985 130 2 4.55 687331765 234256 63.34 2815 3000 2815 3710 2000 2855 2934.11 1.84 0 10745 3048 2951 2898 2801 2748 2925 2775 540 855 500 1880 5 1 107916306 3221 9.54 0.46 12 0.22 313.00 6541.00 4035 20240731 -26.02 2815 20241210 6.04 4035 -26.02 20240731 2815 6.04 20241210 4035 -26.02 20240731 2815 6.04 20241210 1.00 N 038500 500 539 억 1980449 N N 197 N 00 N
3 20241210 150437 55 60.00 KOSDAQ 신저가 비금속 N N N Y 60 N 2970 115 2 4.03 596174265 203748 55.09 2815 3000 2815 3710 2000 2855 2926.04 1.84 0 12951 3048 2951 2898 2801 2748 2925 2775 540 855 500 1880 5 1 107916306 3205 9.49 0.45 12 0.19 313.00 6541.00 4035 20240731 -26.39 2815 20241210 5.51 4035 -26.39 20240731 2815 5.51 20241210 4035 -26.39 20240731 2815 5.51 20241210 1.00 N 038500 500 539 억 1980449 N N 0 N 00 N
4 20241210 140436 55 60.00 KOSDAQ 신저가 비금속 N N N Y 60 N 2990 135 2 4.73 586732695 200577 54.23 2815 3000 2815 3710 2000 2855 2925.22 1.84 0 13961 3048 2951 2898 2801 2748 2925 2775 540 855 500 1880 5 1 107916306 3227 9.55 0.46 12 0.19 313.00 6541.00 4035 20240731 -25.90 2815 20241210 6.22 4035 -25.90 20240731 2815 6.22 20241210 4035 -25.90 20240731 2815 6.22 20241210 1.00 N 038500 500 539 억 1980449 N N 0 N 00 N
5 20241210 130435 55 60.00 KOSDAQ 신저가 비금속 N N N Y 60 N 2990 135 2 4.73 570375355 195093 52.75 2815 3000 2815 3710 2000 2855 2923.61 1.84 0 16104 3048 2951 2898 2801 2748 2925 2775 540 855 500 1880 5 1 107916306 3227 9.55 0.46 12 0.18 313.00 6541.00 4035 20240731 -25.90 2815 20241210 6.22 4035 -25.90 20240731 2815 6.22 20241210 4035 -25.90 20240731 2815 6.22 20241210 1.00 N 038500 500 539 억 1980449 N N 0 N 00 N
6 20241210 120436 55 60.00 KOSDAQ 신저가 비금속 N N N Y 60 N 2975 120 2 4.20 490094855 168206 45.48 2815 2975 2815 3710 2000 2855 2913.66 1.84 0 26997 3048 2951 2898 2801 2748 2925 2775 540 855 500 1880 5 1 107916306 3211 9.50 0.45 12 0.16 313.00 6541.00 4035 20240731 -26.27 2815 20241210 5.68 4035 -26.27 20240731 2815 5.68 20241210 4035 -26.27 20240731 2815 5.68 20241210 1.00 N 038500 500 539 억 1980449 N N 0 N 00 N
7 20241210 110435 55 60.00 KOSDAQ 신저가 비금속 N N N Y 60 N 2965 110 2 3.85 431349000 148411 40.13 2815 2975 2815 3710 2000 2855 2906.45 1.84 0 25872 3048 2951 2898 2801 2748 2925 2775 540 855 500 1880 5 1 107916306 3200 9.47 0.45 12 0.14 313.00 6541.00 4035 20240731 -26.52 2815 20241210 5.33 4035 -26.52 20240731 2815 5.33 20241210 4035 -26.52 20240731 2815 5.33 20241210 1.00 N 038500 500 539 억 1980449 N N 0 N 00 N
8 20241210 100435 55 60.00 KOSDAQ 신저가 비금속 N N N Y 60 N 2965 110 2 3.85 339519900 117442 31.75 2815 2965 2815 3710 2000 2855 2890.96 1.84 0 25389 3048 2951 2898 2801 2748 2925 2775 540 855 500 1880 5 1 107916306 3200 9.47 0.45 12 0.11 313.00 6541.00 4035 20240731 -26.52 2815 20241210 5.33 4035 -26.52 20240731 2815 5.33 20241210 4035 -26.52 20240731 2815 5.33 20241210 1.00 N 038500 500 539 억 1980449 N N 0 N 00 N
9 20241210 090438 55 60.00 KOSDAQ 신저가 비금속 N N N Y 60 N 2885 30 2 1.05 113805285 40260 10.89 2815 2890 2815 3710 2000 2855 2826.76 1.84 0 12573 3048 2951 2898 2801 2748 2925 2775 540 855 500 1880 5 1 107916306 3113 9.22 0.44 12 0.04 313.00 6541.00 4035 20240731 -28.50 2815 20241210 2.49 4035 -28.50 20240731 2815 2.49 20241210 4035 -28.50 20240731 2815 2.49 20241210 1.00 N 038500 500 539 억 1980449 N N 0 N 00 N
10 20241209 160434 55 60.00 KOSDAQ 비금속 N N N Y 60 N 2855 -145 5 -4.83 1063492370 368878 103.61 2950 2995 2845 3900 2100 3000 2883.06 1.84 0 -3592 3113 3056 2988 2931 2863 3022 2897 540 900 500 1980 5 1 107916306 3081 9.12 0.44 12 0.34 313.00 6541.00 4035 20240731 -29.24 2815 20240419 1.42 4035 -29.24 20240731 2815 1.42 20240419 4035 -29.24 20240731 2815 1.42 20240419 1.01 N 038500 500 539 억 1983784 N N 0 N 00 N
11 20241209 150437 55 60.00 KOSDAQ 비금속 N N N Y 60 N 2850 -150 5 -5.00 1029111920 356829 100.23 2950 2995 2845 3900 2100 3000 2884.05 1.84 0 -1408 3113 3056 2988 2931 2863 3022 2897 540 900 500 1980 5 1 107916306 3076 9.11 0.44 12 0.33 313.00 6541.00 4035 20240731 -29.37 2815 20240419 1.24 4035 -29.37 20240731 2815 1.24 20240419 4035 -29.37 20240731 2815 1.24 20240419 1.01 N 038500 500 539 억 1983784 N N 0 N 00 N
12 20241209 140435 55 60.00 KOSDAQ 비금속 N N N Y 60 N 2880 -120 5 -4.00 731125405 252621 70.96 2950 2995 2860 3900 2100 3000 2894.16 1.84 0 -1960 3113 3056 2988 2931 2863 3022 2897 540 900 500 1980 5 1 107916306 3108 9.20 0.44 12 0.23 313.00 6541.00 4035 20240731 -28.62 2815 20240419 2.31 4035 -28.62 20240731 2815 2.31 20240419 4035 -28.62 20240731 2815 2.31 20240419 1.01 N 038500 500 539 억 1983784 N N 0 N 00 N