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
347700/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
20241210,161131,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3760,180,2,5.03,1012973975,270772,126.62,3580,3885,3570,4650,2510,3580,3741.04,0.45,0,-4171,3973,3776,3668,3471,3363,3722,3417,102,1070,500,2430,5,1,20382013,766,-3.75,6.56,12,1.33,-1002.00,573.00,4560,20241107,-17.54,1613,20240624,133.11,4560,-17.54,20241107,1613,133.11,20240624,4560,-17.54,20241107,1613,133.11,20240624,0.00,N,347700,500,101 억,,91519,N,N,0,N,00,N
20241210,151133,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3760,180,2,5.03,961964895,257150,120.25,3580,3885,3570,4650,2510,3580,3740.87,0.45,0,-4125,3973,3776,3668,3471,3363,3722,3417,102,1070,500,2430,5,1,20382013,766,-3.75,6.56,12,1.26,-1002.00,573.00,4560,20241107,-17.54,1613,20240624,133.11,4560,-17.54,20241107,1613,133.11,20240624,4560,-17.54,20241107,1613,133.11,20240624,0.00,N,347700,500,101 억,,91519,N,N,0,N,00,N
20241210,141133,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3705,125,2,3.49,753517360,201305,94.14,3580,3885,3570,4650,2510,3580,3743.16,0.45,0,-1485,3973,3776,3668,3471,3363,3722,3417,102,1070,500,2430,5,1,20382013,755,-3.70,6.47,12,0.99,-1002.00,573.00,4560,20241107,-18.75,1613,20240624,129.70,4560,-18.75,20241107,1613,129.70,20240624,4560,-18.75,20241107,1613,129.70,20240624,0.00,N,347700,500,101 억,,91519,N,N,0,N,00,N
20241210,131135,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3685,105,2,2.93,702222565,187381,87.63,3580,3885,3570,4650,2510,3580,3747.57,0.45,0,-2251,3973,3776,3668,3471,3363,3722,3417,102,1070,500,2430,5,1,20382013,751,-3.68,6.43,12,0.92,-1002.00,573.00,4560,20241107,-19.19,1613,20240624,128.46,4560,-19.19,20241107,1613,128.46,20240624,4560,-19.19,20241107,1613,128.46,20240624,0.00,N,347700,500,101 억,,91519,N,N,0,N,00,N
20241210,121133,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3720,140,2,3.91,636495845,169546,79.29,3580,3885,3570,4650,2510,3580,3754.12,0.45,0,-7525,3973,3776,3668,3471,3363,3722,3417,102,1070,500,2430,5,1,20382013,758,-3.71,6.49,12,0.83,-1002.00,573.00,4560,20241107,-18.42,1613,20240624,130.63,4560,-18.42,20241107,1613,130.63,20240624,4560,-18.42,20241107,1613,130.63,20240624,0.00,N,347700,500,101 억,,91519,N,N,0,N,00,N
20241210,111133,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3770,190,2,5.31,543825790,144764,67.70,3580,3885,3570,4650,2510,3580,3756.64,0.45,0,-7010,3973,3776,3668,3471,3363,3722,3417,102,1070,500,2430,5,1,20382013,768,-3.76,6.58,12,0.71,-1002.00,573.00,4560,20241107,-17.32,1613,20240624,133.73,4560,-17.32,20241107,1613,133.73,20240624,4560,-17.32,20241107,1613,133.73,20240624,0.00,N,347700,500,101 억,,91519,N,N,0,N,00,N
20241210,101134,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3745,165,2,4.61,386939485,103157,48.24,3580,3885,3570,4650,2510,3580,3750.98,0.45,0,-2378,3973,3776,3668,3471,3363,3722,3417,102,1070,500,2430,5,1,20382013,763,-3.74,6.54,12,0.51,-1002.00,573.00,4560,20241107,-17.87,1613,20240624,132.18,4560,-17.87,20241107,1613,132.18,20240624,4560,-17.87,20241107,1613,132.18,20240624,0.00,N,347700,500,101 억,,91519,N,N,0,N,00,N
20241210,091141,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3770,190,2,5.31,135472635,36691,17.16,3580,3780,3570,4650,2510,3580,3692.26,0.45,0,3492,3973,3776,3668,3471,3363,3722,3417,102,1070,500,2430,5,1,20382013,768,-3.76,6.58,12,0.18,-1002.00,573.00,4560,20241107,-17.32,1613,20240624,133.73,4560,-17.32,20241107,1613,133.73,20240624,4560,-17.32,20241107,1613,133.73,20240624,0.00,N,347700,500,101 억,,91519,N,N,0,N,00,N
20241209,161130,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3580,-310,5,-7.97,784798205,213542,60.39,3865,3865,3560,5050,2725,3890,3674.96,0.31,0,35774,4156,4022,3866,3732,3576,4090,3800,102,1160,500,2640,5,1,20382013,730,-3.57,6.25,12,1.05,-1002.00,573.00,4560,20241107,-21.49,1613,20240624,121.95,4560,-21.49,20241107,1613,121.95,20240624,4560,-21.49,20241107,1613,121.95,20240624,0.00,N,347700,500,101 억,,62914,N,N,0,N,00,N
20241209,151131,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3615,-275,5,-7.07,750508510,204001,57.70,3865,3865,3560,5050,2725,3890,3678.69,0.31,0,33854,4156,4022,3866,3732,3576,4090,3800,102,1160,500,2640,5,1,20382013,737,-3.61,6.31,12,1.00,-1002.00,573.00,4560,20241107,-20.72,1613,20240624,124.12,4560,-20.72,20241107,1613,124.12,20240624,4560,-20.72,20241107,1613,124.12,20240624,0.00,N,347700,500,101 억,,62914,N,N,0,N,00,N
20241209,141131,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3655,-235,5,-6.04,652245630,176858,50.02,3865,3865,3560,5050,2725,3890,3687.68,0.31,0,34096,4156,4022,3866,3732,3576,4090,3800,102,1160,500,2640,5,1,20382013,745,-3.65,6.38,12,0.87,-1002.00,573.00,4560,20241107,-19.85,1613,20240624,126.60,4560,-19.85,20241107,1613,126.60,20240624,4560,-19.85,20241107,1613,126.60,20240624,0.00,N,347700,500,101 억,,62914,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 161131 57 100.00 KOSDAQ N N N N N 3760 180 2 5.03 1012973975 270772 126.62 3580 3885 3570 4650 2510 3580 3741.04 0.45 0 -4171 3973 3776 3668 3471 3363 3722 3417 102 1070 500 2430 5 1 20382013 766 -3.75 6.56 12 1.33 -1002.00 573.00 4560 20241107 -17.54 1613 20240624 133.11 4560 -17.54 20241107 1613 133.11 20240624 4560 -17.54 20241107 1613 133.11 20240624 0.00 N 347700 500 101 억 91519 N N 0 N 00 N
3 20241210 151133 57 100.00 KOSDAQ N N N N N 3760 180 2 5.03 961964895 257150 120.25 3580 3885 3570 4650 2510 3580 3740.87 0.45 0 -4125 3973 3776 3668 3471 3363 3722 3417 102 1070 500 2430 5 1 20382013 766 -3.75 6.56 12 1.26 -1002.00 573.00 4560 20241107 -17.54 1613 20240624 133.11 4560 -17.54 20241107 1613 133.11 20240624 4560 -17.54 20241107 1613 133.11 20240624 0.00 N 347700 500 101 억 91519 N N 0 N 00 N
4 20241210 141133 57 100.00 KOSDAQ N N N N N 3705 125 2 3.49 753517360 201305 94.14 3580 3885 3570 4650 2510 3580 3743.16 0.45 0 -1485 3973 3776 3668 3471 3363 3722 3417 102 1070 500 2430 5 1 20382013 755 -3.70 6.47 12 0.99 -1002.00 573.00 4560 20241107 -18.75 1613 20240624 129.70 4560 -18.75 20241107 1613 129.70 20240624 4560 -18.75 20241107 1613 129.70 20240624 0.00 N 347700 500 101 억 91519 N N 0 N 00 N
5 20241210 131135 57 100.00 KOSDAQ N N N N N 3685 105 2 2.93 702222565 187381 87.63 3580 3885 3570 4650 2510 3580 3747.57 0.45 0 -2251 3973 3776 3668 3471 3363 3722 3417 102 1070 500 2430 5 1 20382013 751 -3.68 6.43 12 0.92 -1002.00 573.00 4560 20241107 -19.19 1613 20240624 128.46 4560 -19.19 20241107 1613 128.46 20240624 4560 -19.19 20241107 1613 128.46 20240624 0.00 N 347700 500 101 억 91519 N N 0 N 00 N
6 20241210 121133 57 100.00 KOSDAQ N N N N N 3720 140 2 3.91 636495845 169546 79.29 3580 3885 3570 4650 2510 3580 3754.12 0.45 0 -7525 3973 3776 3668 3471 3363 3722 3417 102 1070 500 2430 5 1 20382013 758 -3.71 6.49 12 0.83 -1002.00 573.00 4560 20241107 -18.42 1613 20240624 130.63 4560 -18.42 20241107 1613 130.63 20240624 4560 -18.42 20241107 1613 130.63 20240624 0.00 N 347700 500 101 억 91519 N N 0 N 00 N
7 20241210 111133 57 100.00 KOSDAQ N N N N N 3770 190 2 5.31 543825790 144764 67.70 3580 3885 3570 4650 2510 3580 3756.64 0.45 0 -7010 3973 3776 3668 3471 3363 3722 3417 102 1070 500 2430 5 1 20382013 768 -3.76 6.58 12 0.71 -1002.00 573.00 4560 20241107 -17.32 1613 20240624 133.73 4560 -17.32 20241107 1613 133.73 20240624 4560 -17.32 20241107 1613 133.73 20240624 0.00 N 347700 500 101 억 91519 N N 0 N 00 N
8 20241210 101134 57 100.00 KOSDAQ N N N N N 3745 165 2 4.61 386939485 103157 48.24 3580 3885 3570 4650 2510 3580 3750.98 0.45 0 -2378 3973 3776 3668 3471 3363 3722 3417 102 1070 500 2430 5 1 20382013 763 -3.74 6.54 12 0.51 -1002.00 573.00 4560 20241107 -17.87 1613 20240624 132.18 4560 -17.87 20241107 1613 132.18 20240624 4560 -17.87 20241107 1613 132.18 20240624 0.00 N 347700 500 101 억 91519 N N 0 N 00 N
9 20241210 091141 57 100.00 KOSDAQ N N N N N 3770 190 2 5.31 135472635 36691 17.16 3580 3780 3570 4650 2510 3580 3692.26 0.45 0 3492 3973 3776 3668 3471 3363 3722 3417 102 1070 500 2430 5 1 20382013 768 -3.76 6.58 12 0.18 -1002.00 573.00 4560 20241107 -17.32 1613 20240624 133.73 4560 -17.32 20241107 1613 133.73 20240624 4560 -17.32 20241107 1613 133.73 20240624 0.00 N 347700 500 101 억 91519 N N 0 N 00 N
10 20241209 161130 57 100.00 KOSDAQ N N N N N 3580 -310 5 -7.97 784798205 213542 60.39 3865 3865 3560 5050 2725 3890 3674.96 0.31 0 35774 4156 4022 3866 3732 3576 4090 3800 102 1160 500 2640 5 1 20382013 730 -3.57 6.25 12 1.05 -1002.00 573.00 4560 20241107 -21.49 1613 20240624 121.95 4560 -21.49 20241107 1613 121.95 20240624 4560 -21.49 20241107 1613 121.95 20240624 0.00 N 347700 500 101 억 62914 N N 0 N 00 N
11 20241209 151131 57 100.00 KOSDAQ N N N N N 3615 -275 5 -7.07 750508510 204001 57.70 3865 3865 3560 5050 2725 3890 3678.69 0.31 0 33854 4156 4022 3866 3732 3576 4090 3800 102 1160 500 2640 5 1 20382013 737 -3.61 6.31 12 1.00 -1002.00 573.00 4560 20241107 -20.72 1613 20240624 124.12 4560 -20.72 20241107 1613 124.12 20240624 4560 -20.72 20241107 1613 124.12 20240624 0.00 N 347700 500 101 억 62914 N N 0 N 00 N
12 20241209 141131 57 100.00 KOSDAQ N N N N N 3655 -235 5 -6.04 652245630 176858 50.02 3865 3865 3560 5050 2725 3890 3687.68 0.31 0 34096 4156 4022 3866 3732 3576 4090 3800 102 1160 500 2640 5 1 20382013 745 -3.65 6.38 12 0.87 -1002.00 573.00 4560 20241107 -19.85 1613 20240624 126.60 4560 -19.85 20241107 1613 126.60 20240624 4560 -19.85 20241107 1613 126.60 20240624 0.00 N 347700 500 101 억 62914 N N 0 N 00 N