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
093520/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
20241210,160714,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7870,700,2,9.76,639579330,83776,84.32,7150,7940,6810,9320,5020,7170,7634.11,14.13,0,28405,7756,7462,7306,7012,6856,7385,6935,81,2150,500,4580,10,1,16163092,1272,6.29,0.98,12,0.52,1252.00,8054.00,19440,20240215,-59.52,6810,20241210,15.57,19440,-59.52,20240215,6810,15.57,20241210,19440,-59.52,20240215,6810,15.57,20241210,1.89,N,093520,500,80 억,,2284232,N,N,0,N,00,N
20241210,150715,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7810,640,2,8.93,627967350,82297,82.83,7150,7940,6810,9320,5020,7170,7630.50,14.13,0,27876,7756,7462,7306,7012,6856,7385,6935,81,2150,500,4580,10,1,16163092,1262,6.24,0.97,12,0.51,1252.00,8054.00,19440,20240215,-59.83,6810,20241210,14.68,19440,-59.83,20240215,6810,14.68,20241210,19440,-59.83,20240215,6810,14.68,20241210,1.89,N,093520,500,80 억,,2284232,N,N,0,N,00,N
20241210,140715,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7790,620,2,8.65,611710000,80222,80.74,7150,7940,6810,9320,5020,7170,7625.22,14.13,0,27898,7756,7462,7306,7012,6856,7385,6935,81,2150,500,4580,10,1,16163092,1259,6.22,0.97,12,0.50,1252.00,8054.00,19440,20240215,-59.93,6810,20241210,14.39,19440,-59.93,20240215,6810,14.39,20241210,19440,-59.93,20240215,6810,14.39,20241210,1.89,N,093520,500,80 억,,2284232,N,N,0,N,00,N
20241210,130714,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7830,660,2,9.21,577563620,75831,76.32,7150,7940,6810,9320,5020,7170,7616.46,14.13,0,25815,7756,7462,7306,7012,6856,7385,6935,81,2150,500,4580,10,1,16163092,1266,6.25,0.97,12,0.47,1252.00,8054.00,19440,20240215,-59.72,6810,20241210,14.98,19440,-59.72,20240215,6810,14.98,20241210,19440,-59.72,20240215,6810,14.98,20241210,1.89,N,093520,500,80 억,,2284232,N,N,0,N,00,N
20241210,120714,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7880,710,2,9.90,449163100,59517,59.90,7150,7890,6810,9320,5020,7170,7546.80,14.13,0,23177,7756,7462,7306,7012,6856,7385,6935,81,2150,500,4580,10,1,16163092,1274,6.29,0.98,12,0.37,1252.00,8054.00,19440,20240215,-59.47,6810,20241210,15.71,19440,-59.47,20240215,6810,15.71,20241210,19440,-59.47,20240215,6810,15.71,20241210,1.89,N,093520,500,80 억,,2284232,N,N,0,N,00,N
20241210,110714,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7710,540,2,7.53,358684850,47956,48.27,7150,7800,6810,9320,5020,7170,7479.46,14.13,0,15299,7756,7462,7306,7012,6856,7385,6935,81,2150,500,4580,10,1,16163092,1246,6.16,0.96,12,0.30,1252.00,8054.00,19440,20240215,-60.34,6810,20241210,13.22,19440,-60.34,20240215,6810,13.22,20241210,19440,-60.34,20240215,6810,13.22,20241210,1.89,N,093520,500,80 억,,2284232,N,N,0,N,00,N
20241210,100714,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7620,450,2,6.28,215651320,29440,29.63,7150,7680,6810,9320,5020,7170,7325.11,14.13,0,13956,7756,7462,7306,7012,6856,7385,6935,81,2150,500,4580,10,1,16163092,1232,6.09,0.95,12,0.18,1252.00,8054.00,19440,20240215,-60.80,6810,20241210,11.89,19440,-60.80,20240215,6810,11.89,20241210,19440,-60.80,20240215,6810,11.89,20241210,1.89,N,093520,500,80 억,,2284232,N,N,0,N,00,N
20241210,090719,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7320,150,2,2.09,72748880,10259,10.33,7150,7340,6810,9320,5020,7170,7091.23,14.13,0,3041,7756,7462,7306,7012,6856,7385,6935,81,2150,500,4580,10,1,16163092,1183,5.85,0.91,12,0.06,1252.00,8054.00,19440,20240215,-62.35,6810,20241210,7.49,19440,-62.35,20240215,6810,7.49,20241210,19440,-62.35,20240215,6810,7.49,20241210,1.89,N,093520,500,80 억,,2284232,N,N,0,N,00,N
20241209,160712,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7170,-420,5,-5.53,719266550,98897,84.39,7260,7600,7150,9860,5320,7590,7273.01,14.21,0,-13092,8056,7822,7586,7352,7116,7705,7235,81,2270,500,4850,10,1,16163092,1159,5.73,0.89,12,0.61,1252.00,8054.00,19440,20240215,-63.12,7150,20241209,0.28,19440,-63.12,20240215,7150,0.28,20241209,19440,-63.12,20240215,7150,0.28,20241209,1.93,N,093520,500,80 억,,2296944,N,N,0,N,00,N
20241209,150712,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7190,-400,5,-5.27,644378060,88447,75.47,7260,7600,7190,9860,5320,7590,7284.78,14.21,0,-13342,8056,7822,7586,7352,7116,7705,7235,81,2270,500,4850,10,1,16163092,1162,5.74,0.89,12,0.55,1252.00,8054.00,19440,20240215,-63.01,7190,20241209,0.00,19440,-63.01,20240215,7190,0.00,20241209,19440,-63.01,20240215,7190,0.00,20241209,1.93,N,093520,500,80 억,,2296944,N,N,0,N,00,N
20241209,140713,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,7260,-330,5,-4.35,465562680,63691,54.35,7260,7600,7240,9860,5320,7590,7308.83,14.21,0,-5377,8056,7822,7586,7352,7116,7705,7235,81,2270,500,4850,10,1,16163092,1173,5.80,0.90,12,0.39,1252.00,8054.00,19440,20240215,-62.65,7240,20241209,0.28,19440,-62.65,20240215,7240,0.28,20241209,19440,-62.65,20240215,7240,0.28,20241209,1.93,N,093520,500,80 억,,2296944,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 160714 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7870 700 2 9.76 639579330 83776 84.32 7150 7940 6810 9320 5020 7170 7634.11 14.13 0 28405 7756 7462 7306 7012 6856 7385 6935 81 2150 500 4580 10 1 16163092 1272 6.29 0.98 12 0.52 1252.00 8054.00 19440 20240215 -59.52 6810 20241210 15.57 19440 -59.52 20240215 6810 15.57 20241210 19440 -59.52 20240215 6810 15.57 20241210 1.89 N 093520 500 80 억 2284232 N N 0 N 00 N
3 20241210 150715 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7810 640 2 8.93 627967350 82297 82.83 7150 7940 6810 9320 5020 7170 7630.50 14.13 0 27876 7756 7462 7306 7012 6856 7385 6935 81 2150 500 4580 10 1 16163092 1262 6.24 0.97 12 0.51 1252.00 8054.00 19440 20240215 -59.83 6810 20241210 14.68 19440 -59.83 20240215 6810 14.68 20241210 19440 -59.83 20240215 6810 14.68 20241210 1.89 N 093520 500 80 억 2284232 N N 0 N 00 N
4 20241210 140715 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7790 620 2 8.65 611710000 80222 80.74 7150 7940 6810 9320 5020 7170 7625.22 14.13 0 27898 7756 7462 7306 7012 6856 7385 6935 81 2150 500 4580 10 1 16163092 1259 6.22 0.97 12 0.50 1252.00 8054.00 19440 20240215 -59.93 6810 20241210 14.39 19440 -59.93 20240215 6810 14.39 20241210 19440 -59.93 20240215 6810 14.39 20241210 1.89 N 093520 500 80 억 2284232 N N 0 N 00 N
5 20241210 130714 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7830 660 2 9.21 577563620 75831 76.32 7150 7940 6810 9320 5020 7170 7616.46 14.13 0 25815 7756 7462 7306 7012 6856 7385 6935 81 2150 500 4580 10 1 16163092 1266 6.25 0.97 12 0.47 1252.00 8054.00 19440 20240215 -59.72 6810 20241210 14.98 19440 -59.72 20240215 6810 14.98 20241210 19440 -59.72 20240215 6810 14.98 20241210 1.89 N 093520 500 80 억 2284232 N N 0 N 00 N
6 20241210 120714 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7880 710 2 9.90 449163100 59517 59.90 7150 7890 6810 9320 5020 7170 7546.80 14.13 0 23177 7756 7462 7306 7012 6856 7385 6935 81 2150 500 4580 10 1 16163092 1274 6.29 0.98 12 0.37 1252.00 8054.00 19440 20240215 -59.47 6810 20241210 15.71 19440 -59.47 20240215 6810 15.71 20241210 19440 -59.47 20240215 6810 15.71 20241210 1.89 N 093520 500 80 억 2284232 N N 0 N 00 N
7 20241210 110714 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7710 540 2 7.53 358684850 47956 48.27 7150 7800 6810 9320 5020 7170 7479.46 14.13 0 15299 7756 7462 7306 7012 6856 7385 6935 81 2150 500 4580 10 1 16163092 1246 6.16 0.96 12 0.30 1252.00 8054.00 19440 20240215 -60.34 6810 20241210 13.22 19440 -60.34 20240215 6810 13.22 20241210 19440 -60.34 20240215 6810 13.22 20241210 1.89 N 093520 500 80 억 2284232 N N 0 N 00 N
8 20241210 100714 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7620 450 2 6.28 215651320 29440 29.63 7150 7680 6810 9320 5020 7170 7325.11 14.13 0 13956 7756 7462 7306 7012 6856 7385 6935 81 2150 500 4580 10 1 16163092 1232 6.09 0.95 12 0.18 1252.00 8054.00 19440 20240215 -60.80 6810 20241210 11.89 19440 -60.80 20240215 6810 11.89 20241210 19440 -60.80 20240215 6810 11.89 20241210 1.89 N 093520 500 80 억 2284232 N N 0 N 00 N
9 20241210 090719 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7320 150 2 2.09 72748880 10259 10.33 7150 7340 6810 9320 5020 7170 7091.23 14.13 0 3041 7756 7462 7306 7012 6856 7385 6935 81 2150 500 4580 10 1 16163092 1183 5.85 0.91 12 0.06 1252.00 8054.00 19440 20240215 -62.35 6810 20241210 7.49 19440 -62.35 20240215 6810 7.49 20241210 19440 -62.35 20240215 6810 7.49 20241210 1.89 N 093520 500 80 억 2284232 N N 0 N 00 N
10 20241209 160712 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7170 -420 5 -5.53 719266550 98897 84.39 7260 7600 7150 9860 5320 7590 7273.01 14.21 0 -13092 8056 7822 7586 7352 7116 7705 7235 81 2270 500 4850 10 1 16163092 1159 5.73 0.89 12 0.61 1252.00 8054.00 19440 20240215 -63.12 7150 20241209 0.28 19440 -63.12 20240215 7150 0.28 20241209 19440 -63.12 20240215 7150 0.28 20241209 1.93 N 093520 500 80 억 2296944 N N 0 N 00 N
11 20241209 150712 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7190 -400 5 -5.27 644378060 88447 75.47 7260 7600 7190 9860 5320 7590 7284.78 14.21 0 -13342 8056 7822 7586 7352 7116 7705 7235 81 2270 500 4850 10 1 16163092 1162 5.74 0.89 12 0.55 1252.00 8054.00 19440 20240215 -63.01 7190 20241209 0.00 19440 -63.01 20240215 7190 0.00 20241209 19440 -63.01 20240215 7190 0.00 20241209 1.93 N 093520 500 80 억 2296944 N N 0 N 00 N
12 20241209 140713 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 7260 -330 5 -4.35 465562680 63691 54.35 7260 7600 7240 9860 5320 7590 7308.83 14.21 0 -5377 8056 7822 7586 7352 7116 7705 7235 81 2270 500 4850 10 1 16163092 1173 5.80 0.90 12 0.39 1252.00 8054.00 19440 20240215 -62.65 7240 20241209 0.28 19440 -62.65 20240215 7240 0.28 20241209 19440 -62.65 20240215 7240 0.28 20241209 1.93 N 093520 500 80 억 2296944 N N 0 N 00 N