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
315640/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
20241210,161107,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5840,470,2,8.75,3287172670,569692,99.96,5450,6010,5430,6980,3760,5370,5770.60,1.89,0,132,6250,5810,5590,5150,4930,5700,5040,112,1610,500,3750,10,1,22421268,1309,-17.23,4.78,12,2.54,-339.00,1223.00,12382,20240109,-52.83,4160,20240805,40.38,12382,-52.83,20240109,4160,40.38,20240805,24750,-76.40,20240109,4160,40.38,20240805,0.68,N,315640,500,112 억,,423917,N,N,4,N,00,N
20241210,151110,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5840,470,2,8.75,3023482820,524652,92.06,5450,6010,5430,6980,3760,5370,5763.41,1.89,0,6182,6250,5810,5590,5150,4930,5700,5040,112,1610,500,3750,10,1,22421268,1309,-17.23,4.78,12,2.34,-339.00,1223.00,12382,20240109,-52.83,4160,20240805,40.38,12382,-52.83,20240109,4160,40.38,20240805,24750,-76.40,20240109,4160,40.38,20240805,0.68,N,315640,500,112 억,,423917,N,N,136,N,00,N
20241210,141110,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5880,510,2,9.50,2242342450,392065,68.80,5450,5900,5430,6980,3760,5370,5720.00,1.89,0,19793,6250,5810,5590,5150,4930,5700,5040,112,1610,500,3750,10,1,22421268,1318,-17.35,4.81,12,1.75,-339.00,1223.00,12382,20240109,-52.51,4160,20240805,41.35,12382,-52.51,20240109,4160,41.35,20240805,24750,-76.24,20240109,4160,41.35,20240805,0.68,N,315640,500,112 억,,423917,N,N,136,N,00,N
20241210,131111,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5690,320,2,5.96,1526664080,269263,47.25,5450,5790,5430,6980,3760,5370,5670.64,1.89,0,-3448,6250,5810,5590,5150,4930,5700,5040,112,1610,500,3750,10,1,22421268,1276,-16.78,4.65,12,1.20,-339.00,1223.00,12382,20240109,-54.05,4160,20240805,36.78,12382,-54.05,20240109,4160,36.78,20240805,24750,-77.01,20240109,4160,36.78,20240805,0.68,N,315640,500,112 억,,423917,N,N,136,N,00,N
20241210,121110,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5660,290,2,5.40,1380042470,243395,42.71,5450,5790,5430,6980,3760,5370,5670.92,1.89,0,-4723,6250,5810,5590,5150,4930,5700,5040,112,1610,500,3750,10,1,22421268,1269,-16.70,4.63,12,1.09,-339.00,1223.00,12382,20240109,-54.29,4160,20240805,36.06,12382,-54.29,20240109,4160,36.06,20240805,24750,-77.13,20240109,4160,36.06,20240805,0.68,N,315640,500,112 억,,423917,N,N,136,N,00,N
20241210,111109,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5750,380,2,7.08,1142758990,201791,35.41,5450,5790,5430,6980,3760,5370,5664.20,1.89,0,-5039,6250,5810,5590,5150,4930,5700,5040,112,1610,500,3750,10,1,22421268,1289,-16.96,4.70,12,0.90,-339.00,1223.00,12382,20240109,-53.56,4160,20240805,38.22,12382,-53.56,20240109,4160,38.22,20240805,24750,-76.77,20240109,4160,38.22,20240805,0.68,N,315640,500,112 억,,423917,N,N,136,N,00,N
20241210,101110,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5740,370,2,6.89,854023100,151651,26.61,5450,5760,5430,6980,3760,5370,5632.83,1.89,0,6635,6250,5810,5590,5150,4930,5700,5040,112,1610,500,3750,10,1,22421268,1287,-16.93,4.69,12,0.68,-339.00,1223.00,12382,20240109,-53.64,4160,20240805,37.98,12382,-53.64,20240109,4160,37.98,20240805,24750,-76.81,20240109,4160,37.98,20240805,0.68,N,315640,500,112 억,,423917,N,N,136,N,00,N
20241210,091117,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5530,160,2,2.98,252217370,45698,8.02,5450,5600,5430,6980,3760,5370,5521.77,1.89,0,9255,6250,5810,5590,5150,4930,5700,5040,112,1610,500,3750,10,1,22421268,1240,-16.31,4.52,12,0.20,-339.00,1223.00,12382,20240109,-55.34,4160,20240805,32.93,12382,-55.34,20240109,4160,32.93,20240805,24750,-77.66,20240109,4160,32.93,20240805,0.68,N,315640,500,112 억,,423917,N,N,136,N,00,N
20241209,161106,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5370,-720,5,-11.82,3144034600,565241,92.46,6030,6030,5370,7910,4270,6090,5562.52,1.72,0,30236,6843,6466,6153,5776,5463,6310,5620,112,1820,500,4260,10,1,22421268,1204,-15.84,4.39,12,2.52,-339.00,1223.00,12382,20240109,-56.63,4160,20240805,29.09,12382,-56.63,20240109,4160,29.09,20240805,24750,-78.30,20240109,4160,29.09,20240805,0.70,N,315640,500,112 억,,386240,N,N,136,N,00,N
20241209,151108,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5410,-680,5,-11.17,2990224180,536683,87.79,6030,6030,5370,7910,4270,6090,5571.67,1.72,0,21449,6843,6466,6153,5776,5463,6310,5620,112,1820,500,4260,10,1,22421268,1213,-15.96,4.42,12,2.39,-339.00,1223.00,12382,20240109,-56.31,4160,20240805,30.05,12382,-56.31,20240109,4160,30.05,20240805,24750,-78.14,20240109,4160,30.05,20240805,0.70,N,315640,500,112 억,,386240,N,N,1402,N,00,N
20241209,141108,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5430,-660,5,-10.84,2487835770,443882,72.61,6030,6030,5400,7910,4270,6090,5604.71,1.72,0,4522,6843,6466,6153,5776,5463,6310,5620,112,1820,500,4260,10,1,22421268,1217,-16.02,4.44,12,1.98,-339.00,1223.00,12382,20240109,-56.15,4160,20240805,30.53,12382,-56.15,20240109,4160,30.53,20240805,24750,-78.06,20240109,4160,30.53,20240805,0.70,N,315640,500,112 억,,386240,N,N,1402,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 161107 57 100.00 KOSDAQ N N N N N 5840 470 2 8.75 3287172670 569692 99.96 5450 6010 5430 6980 3760 5370 5770.60 1.89 0 132 6250 5810 5590 5150 4930 5700 5040 112 1610 500 3750 10 1 22421268 1309 -17.23 4.78 12 2.54 -339.00 1223.00 12382 20240109 -52.83 4160 20240805 40.38 12382 -52.83 20240109 4160 40.38 20240805 24750 -76.40 20240109 4160 40.38 20240805 0.68 N 315640 500 112 억 423917 N N 4 N 00 N
3 20241210 151110 57 100.00 KOSDAQ N N N N N 5840 470 2 8.75 3023482820 524652 92.06 5450 6010 5430 6980 3760 5370 5763.41 1.89 0 6182 6250 5810 5590 5150 4930 5700 5040 112 1610 500 3750 10 1 22421268 1309 -17.23 4.78 12 2.34 -339.00 1223.00 12382 20240109 -52.83 4160 20240805 40.38 12382 -52.83 20240109 4160 40.38 20240805 24750 -76.40 20240109 4160 40.38 20240805 0.68 N 315640 500 112 억 423917 N N 136 N 00 N
4 20241210 141110 57 100.00 KOSDAQ N N N N N 5880 510 2 9.50 2242342450 392065 68.80 5450 5900 5430 6980 3760 5370 5720.00 1.89 0 19793 6250 5810 5590 5150 4930 5700 5040 112 1610 500 3750 10 1 22421268 1318 -17.35 4.81 12 1.75 -339.00 1223.00 12382 20240109 -52.51 4160 20240805 41.35 12382 -52.51 20240109 4160 41.35 20240805 24750 -76.24 20240109 4160 41.35 20240805 0.68 N 315640 500 112 억 423917 N N 136 N 00 N
5 20241210 131111 57 100.00 KOSDAQ N N N N N 5690 320 2 5.96 1526664080 269263 47.25 5450 5790 5430 6980 3760 5370 5670.64 1.89 0 -3448 6250 5810 5590 5150 4930 5700 5040 112 1610 500 3750 10 1 22421268 1276 -16.78 4.65 12 1.20 -339.00 1223.00 12382 20240109 -54.05 4160 20240805 36.78 12382 -54.05 20240109 4160 36.78 20240805 24750 -77.01 20240109 4160 36.78 20240805 0.68 N 315640 500 112 억 423917 N N 136 N 00 N
6 20241210 121110 57 100.00 KOSDAQ N N N N N 5660 290 2 5.40 1380042470 243395 42.71 5450 5790 5430 6980 3760 5370 5670.92 1.89 0 -4723 6250 5810 5590 5150 4930 5700 5040 112 1610 500 3750 10 1 22421268 1269 -16.70 4.63 12 1.09 -339.00 1223.00 12382 20240109 -54.29 4160 20240805 36.06 12382 -54.29 20240109 4160 36.06 20240805 24750 -77.13 20240109 4160 36.06 20240805 0.68 N 315640 500 112 억 423917 N N 136 N 00 N
7 20241210 111109 57 100.00 KOSDAQ N N N N N 5750 380 2 7.08 1142758990 201791 35.41 5450 5790 5430 6980 3760 5370 5664.20 1.89 0 -5039 6250 5810 5590 5150 4930 5700 5040 112 1610 500 3750 10 1 22421268 1289 -16.96 4.70 12 0.90 -339.00 1223.00 12382 20240109 -53.56 4160 20240805 38.22 12382 -53.56 20240109 4160 38.22 20240805 24750 -76.77 20240109 4160 38.22 20240805 0.68 N 315640 500 112 억 423917 N N 136 N 00 N
8 20241210 101110 57 100.00 KOSDAQ N N N N N 5740 370 2 6.89 854023100 151651 26.61 5450 5760 5430 6980 3760 5370 5632.83 1.89 0 6635 6250 5810 5590 5150 4930 5700 5040 112 1610 500 3750 10 1 22421268 1287 -16.93 4.69 12 0.68 -339.00 1223.00 12382 20240109 -53.64 4160 20240805 37.98 12382 -53.64 20240109 4160 37.98 20240805 24750 -76.81 20240109 4160 37.98 20240805 0.68 N 315640 500 112 억 423917 N N 136 N 00 N
9 20241210 091117 57 100.00 KOSDAQ N N N N N 5530 160 2 2.98 252217370 45698 8.02 5450 5600 5430 6980 3760 5370 5521.77 1.89 0 9255 6250 5810 5590 5150 4930 5700 5040 112 1610 500 3750 10 1 22421268 1240 -16.31 4.52 12 0.20 -339.00 1223.00 12382 20240109 -55.34 4160 20240805 32.93 12382 -55.34 20240109 4160 32.93 20240805 24750 -77.66 20240109 4160 32.93 20240805 0.68 N 315640 500 112 억 423917 N N 136 N 00 N
10 20241209 161106 57 100.00 KOSDAQ N N N N N 5370 -720 5 -11.82 3144034600 565241 92.46 6030 6030 5370 7910 4270 6090 5562.52 1.72 0 30236 6843 6466 6153 5776 5463 6310 5620 112 1820 500 4260 10 1 22421268 1204 -15.84 4.39 12 2.52 -339.00 1223.00 12382 20240109 -56.63 4160 20240805 29.09 12382 -56.63 20240109 4160 29.09 20240805 24750 -78.30 20240109 4160 29.09 20240805 0.70 N 315640 500 112 억 386240 N N 136 N 00 N
11 20241209 151108 57 100.00 KOSDAQ N N N N N 5410 -680 5 -11.17 2990224180 536683 87.79 6030 6030 5370 7910 4270 6090 5571.67 1.72 0 21449 6843 6466 6153 5776 5463 6310 5620 112 1820 500 4260 10 1 22421268 1213 -15.96 4.42 12 2.39 -339.00 1223.00 12382 20240109 -56.31 4160 20240805 30.05 12382 -56.31 20240109 4160 30.05 20240805 24750 -78.14 20240109 4160 30.05 20240805 0.70 N 315640 500 112 억 386240 N N 1402 N 00 N
12 20241209 141108 57 100.00 KOSDAQ N N N N N 5430 -660 5 -10.84 2487835770 443882 72.61 6030 6030 5400 7910 4270 6090 5604.71 1.72 0 4522 6843 6466 6153 5776 5463 6310 5620 112 1820 500 4260 10 1 22421268 1217 -16.02 4.44 12 1.98 -339.00 1223.00 12382 20240109 -56.15 4160 20240805 30.53 12382 -56.15 20240109 4160 30.53 20240805 24750 -78.06 20240109 4160 30.53 20240805 0.70 N 315640 500 112 억 386240 N N 1402 N 00 N