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
347860/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
20241210,161132,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1919,117,2,6.49,148685391,79297,47.82,1755,1926,1755,2340,1262,1802,1875.03,0.79,0,15487,2006,1904,1853,1751,1700,1878,1725,110,538,500,1220,1,1,22019668,423,-1.54,4.86,12,0.36,-1243.00,395.00,9750,20240109,-80.32,1755,20241210,9.34,9750,-80.32,20240109,1755,9.34,20241210,9750,-80.32,20240109,1755,9.34,20241210,0.00,N,347860,500,110 억,,174776,N,N,0,N,00,N
20241210,151134,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1926,124,2,6.88,145107432,77437,46.69,1755,1926,1755,2340,1262,1802,1873.88,0.79,0,15838,2006,1904,1853,1751,1700,1878,1725,110,538,500,1220,1,1,22019668,424,-1.55,4.88,12,0.35,-1243.00,395.00,9750,20240109,-80.25,1755,20241210,9.74,9750,-80.25,20240109,1755,9.74,20241210,9750,-80.25,20240109,1755,9.74,20241210,0.00,N,347860,500,110 억,,174776,N,N,0,N,00,N
20241210,141134,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1875,73,2,4.05,113989406,61049,36.81,1755,1893,1755,2340,1262,1802,1867.18,0.79,0,8961,2006,1904,1853,1751,1700,1878,1725,110,538,500,1220,1,1,22019668,413,-1.51,4.75,12,0.28,-1243.00,395.00,9750,20240109,-80.77,1755,20241210,6.84,9750,-80.77,20240109,1755,6.84,20241210,9750,-80.77,20240109,1755,6.84,20241210,0.00,N,347860,500,110 억,,174776,N,N,0,N,00,N
20241210,131136,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1885,83,2,4.61,109651598,58729,35.41,1755,1893,1755,2340,1262,1802,1867.08,0.79,0,8414,2006,1904,1853,1751,1700,1878,1725,110,538,500,1220,1,1,22019668,415,-1.52,4.77,12,0.27,-1243.00,395.00,9750,20240109,-80.67,1755,20241210,7.41,9750,-80.67,20240109,1755,7.41,20241210,9750,-80.67,20240109,1755,7.41,20241210,0.00,N,347860,500,110 억,,174776,N,N,0,N,00,N
20241210,121134,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1876,74,2,4.11,85937493,46034,27.76,1755,1893,1755,2340,1262,1802,1866.83,0.79,0,6320,2006,1904,1853,1751,1700,1878,1725,110,538,500,1220,1,1,22019668,413,-1.51,4.75,12,0.21,-1243.00,395.00,9750,20240109,-80.76,1755,20241210,6.89,9750,-80.76,20240109,1755,6.89,20241210,9750,-80.76,20240109,1755,6.89,20241210,0.00,N,347860,500,110 억,,174776,N,N,0,N,00,N
20241210,111134,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1891,89,2,4.94,77953383,41799,25.20,1755,1893,1755,2340,1262,1802,1864.96,0.79,0,6722,2006,1904,1853,1751,1700,1878,1725,110,538,500,1220,1,1,22019668,416,-1.52,4.79,12,0.19,-1243.00,395.00,9750,20240109,-80.61,1755,20241210,7.75,9750,-80.61,20240109,1755,7.75,20241210,9750,-80.61,20240109,1755,7.75,20241210,0.00,N,347860,500,110 억,,174776,N,N,0,N,00,N
20241210,101135,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1875,73,2,4.05,57291472,30857,18.61,1755,1890,1755,2340,1262,1802,1856.68,0.79,0,3254,2006,1904,1853,1751,1700,1878,1725,110,538,500,1220,1,1,22019668,413,-1.51,4.75,12,0.14,-1243.00,395.00,9750,20240109,-80.77,1755,20241210,6.84,9750,-80.77,20240109,1755,6.84,20241210,9750,-80.77,20240109,1755,6.84,20241210,0.00,N,347860,500,110 억,,174776,N,N,0,N,00,N
20241210,091142,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1863,61,2,3.39,20907231,11384,6.86,1755,1875,1755,2340,1262,1802,1836.55,0.79,0,2542,2006,1904,1853,1751,1700,1878,1725,110,538,500,1220,1,1,22019668,410,-1.50,4.72,12,0.05,-1243.00,395.00,9750,20240109,-80.89,1755,20241210,6.15,9750,-80.89,20240109,1755,6.15,20241210,9750,-80.89,20240109,1755,6.15,20241210,0.00,N,347860,500,110 억,,174776,N,N,0,N,00,N
20241209,161131,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1802,-156,5,-7.97,299710450,164104,96.84,1955,1955,1802,2545,1371,1958,1826.35,0.90,0,-22985,2242,2099,1997,1854,1752,2049,1804,110,587,500,1330,1,1,22019668,397,-1.45,4.56,12,0.75,-1243.00,395.00,9750,20240109,-81.52,1771,20240625,1.75,9750,-81.52,20240109,1771,1.75,20240625,9750,-81.52,20240109,1771,1.75,20240625,0.00,N,347860,500,110 억,,197731,N,N,0,N,00,N
20241209,151132,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1806,-152,5,-7.76,294777671,161367,95.22,1955,1955,1802,2545,1371,1958,1826.75,0.90,0,-22388,2242,2099,1997,1854,1752,2049,1804,110,587,500,1330,1,1,22019668,398,-1.45,4.57,12,0.73,-1243.00,395.00,9750,20240109,-81.48,1771,20240625,1.98,9750,-81.48,20240109,1771,1.98,20240625,9750,-81.48,20240109,1771,1.98,20240625,0.00,N,347860,500,110 억,,197731,N,N,0,N,00,N
20241209,141132,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1811,-147,5,-7.51,253526983,138520,81.74,1955,1955,1802,2545,1371,1958,1830.26,0.90,0,-16768,2242,2099,1997,1854,1752,2049,1804,110,587,500,1330,1,1,22019668,399,-1.46,4.58,12,0.63,-1243.00,395.00,9750,20240109,-81.43,1771,20240625,2.26,9750,-81.43,20240109,1771,2.26,20240625,9750,-81.43,20240109,1771,2.26,20240625,0.00,N,347860,500,110 억,,197731,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 161132 57 100.00 KOSDAQ 신저가 N N N N N 1919 117 2 6.49 148685391 79297 47.82 1755 1926 1755 2340 1262 1802 1875.03 0.79 0 15487 2006 1904 1853 1751 1700 1878 1725 110 538 500 1220 1 1 22019668 423 -1.54 4.86 12 0.36 -1243.00 395.00 9750 20240109 -80.32 1755 20241210 9.34 9750 -80.32 20240109 1755 9.34 20241210 9750 -80.32 20240109 1755 9.34 20241210 0.00 N 347860 500 110 억 174776 N N 0 N 00 N
3 20241210 151134 57 100.00 KOSDAQ 신저가 N N N N N 1926 124 2 6.88 145107432 77437 46.69 1755 1926 1755 2340 1262 1802 1873.88 0.79 0 15838 2006 1904 1853 1751 1700 1878 1725 110 538 500 1220 1 1 22019668 424 -1.55 4.88 12 0.35 -1243.00 395.00 9750 20240109 -80.25 1755 20241210 9.74 9750 -80.25 20240109 1755 9.74 20241210 9750 -80.25 20240109 1755 9.74 20241210 0.00 N 347860 500 110 억 174776 N N 0 N 00 N
4 20241210 141134 57 100.00 KOSDAQ 신저가 N N N N N 1875 73 2 4.05 113989406 61049 36.81 1755 1893 1755 2340 1262 1802 1867.18 0.79 0 8961 2006 1904 1853 1751 1700 1878 1725 110 538 500 1220 1 1 22019668 413 -1.51 4.75 12 0.28 -1243.00 395.00 9750 20240109 -80.77 1755 20241210 6.84 9750 -80.77 20240109 1755 6.84 20241210 9750 -80.77 20240109 1755 6.84 20241210 0.00 N 347860 500 110 억 174776 N N 0 N 00 N
5 20241210 131136 57 100.00 KOSDAQ 신저가 N N N N N 1885 83 2 4.61 109651598 58729 35.41 1755 1893 1755 2340 1262 1802 1867.08 0.79 0 8414 2006 1904 1853 1751 1700 1878 1725 110 538 500 1220 1 1 22019668 415 -1.52 4.77 12 0.27 -1243.00 395.00 9750 20240109 -80.67 1755 20241210 7.41 9750 -80.67 20240109 1755 7.41 20241210 9750 -80.67 20240109 1755 7.41 20241210 0.00 N 347860 500 110 억 174776 N N 0 N 00 N
6 20241210 121134 57 100.00 KOSDAQ 신저가 N N N N N 1876 74 2 4.11 85937493 46034 27.76 1755 1893 1755 2340 1262 1802 1866.83 0.79 0 6320 2006 1904 1853 1751 1700 1878 1725 110 538 500 1220 1 1 22019668 413 -1.51 4.75 12 0.21 -1243.00 395.00 9750 20240109 -80.76 1755 20241210 6.89 9750 -80.76 20240109 1755 6.89 20241210 9750 -80.76 20240109 1755 6.89 20241210 0.00 N 347860 500 110 억 174776 N N 0 N 00 N
7 20241210 111134 57 100.00 KOSDAQ 신저가 N N N N N 1891 89 2 4.94 77953383 41799 25.20 1755 1893 1755 2340 1262 1802 1864.96 0.79 0 6722 2006 1904 1853 1751 1700 1878 1725 110 538 500 1220 1 1 22019668 416 -1.52 4.79 12 0.19 -1243.00 395.00 9750 20240109 -80.61 1755 20241210 7.75 9750 -80.61 20240109 1755 7.75 20241210 9750 -80.61 20240109 1755 7.75 20241210 0.00 N 347860 500 110 억 174776 N N 0 N 00 N
8 20241210 101135 57 100.00 KOSDAQ 신저가 N N N N N 1875 73 2 4.05 57291472 30857 18.61 1755 1890 1755 2340 1262 1802 1856.68 0.79 0 3254 2006 1904 1853 1751 1700 1878 1725 110 538 500 1220 1 1 22019668 413 -1.51 4.75 12 0.14 -1243.00 395.00 9750 20240109 -80.77 1755 20241210 6.84 9750 -80.77 20240109 1755 6.84 20241210 9750 -80.77 20240109 1755 6.84 20241210 0.00 N 347860 500 110 억 174776 N N 0 N 00 N
9 20241210 091142 57 100.00 KOSDAQ 신저가 N N N N N 1863 61 2 3.39 20907231 11384 6.86 1755 1875 1755 2340 1262 1802 1836.55 0.79 0 2542 2006 1904 1853 1751 1700 1878 1725 110 538 500 1220 1 1 22019668 410 -1.50 4.72 12 0.05 -1243.00 395.00 9750 20240109 -80.89 1755 20241210 6.15 9750 -80.89 20240109 1755 6.15 20241210 9750 -80.89 20240109 1755 6.15 20241210 0.00 N 347860 500 110 억 174776 N N 0 N 00 N
10 20241209 161131 57 100.00 KOSDAQ N N N N N 1802 -156 5 -7.97 299710450 164104 96.84 1955 1955 1802 2545 1371 1958 1826.35 0.90 0 -22985 2242 2099 1997 1854 1752 2049 1804 110 587 500 1330 1 1 22019668 397 -1.45 4.56 12 0.75 -1243.00 395.00 9750 20240109 -81.52 1771 20240625 1.75 9750 -81.52 20240109 1771 1.75 20240625 9750 -81.52 20240109 1771 1.75 20240625 0.00 N 347860 500 110 억 197731 N N 0 N 00 N
11 20241209 151132 57 100.00 KOSDAQ N N N N N 1806 -152 5 -7.76 294777671 161367 95.22 1955 1955 1802 2545 1371 1958 1826.75 0.90 0 -22388 2242 2099 1997 1854 1752 2049 1804 110 587 500 1330 1 1 22019668 398 -1.45 4.57 12 0.73 -1243.00 395.00 9750 20240109 -81.48 1771 20240625 1.98 9750 -81.48 20240109 1771 1.98 20240625 9750 -81.48 20240109 1771 1.98 20240625 0.00 N 347860 500 110 억 197731 N N 0 N 00 N
12 20241209 141132 57 100.00 KOSDAQ N N N N N 1811 -147 5 -7.51 253526983 138520 81.74 1955 1955 1802 2545 1371 1958 1830.26 0.90 0 -16768 2242 2099 1997 1854 1752 2049 1804 110 587 500 1330 1 1 22019668 399 -1.46 4.58 12 0.63 -1243.00 395.00 9750 20240109 -81.43 1771 20240625 2.26 9750 -81.43 20240109 1771 2.26 20240625 9750 -81.43 20240109 1771 2.26 20240625 0.00 N 347860 500 110 억 197731 N N 0 N 00 N