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
351330/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
20241210,161136,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6100,560,2,10.11,330422250,57010,59.50,5420,6100,5420,7200,3880,5540,5795.50,2.45,0,28553,6433,5986,5743,5296,5053,5865,5175,41,1660,500,3540,10,1,8288520,506,-108.93,1.05,12,0.69,-56.00,5794.00,22450,20240529,-72.83,5420,20241210,12.55,22450,-72.83,20240529,5420,12.55,20241210,22450,-72.83,20240529,5420,12.55,20241210,3.30,N,351330,500,41 억,,202694,N,N,0,N,00,N
20241210,151138,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5970,430,2,7.76,308371720,53391,55.72,5420,6040,5420,7200,3880,5540,5775.77,2.45,0,28054,6433,5986,5743,5296,5053,5865,5175,41,1660,500,3540,10,1,8288520,495,-106.61,1.03,12,0.64,-56.00,5794.00,22450,20240529,-73.41,5420,20241210,10.15,22450,-73.41,20240529,5420,10.15,20241210,22450,-73.41,20240529,5420,10.15,20241210,3.30,N,351330,500,41 억,,202694,N,N,0,N,00,N
20241210,141138,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6000,460,2,8.30,276215460,48015,50.11,5420,6030,5420,7200,3880,5540,5752.74,2.45,0,23821,6433,5986,5743,5296,5053,5865,5175,41,1660,500,3540,10,1,8288520,497,-107.14,1.04,12,0.58,-56.00,5794.00,22450,20240529,-73.27,5420,20241210,10.70,22450,-73.27,20240529,5420,10.70,20241210,22450,-73.27,20240529,5420,10.70,20241210,3.30,N,351330,500,41 억,,202694,N,N,0,N,00,N
20241210,131140,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5930,390,2,7.04,240768350,42076,43.91,5420,5940,5420,7200,3880,5540,5722.27,2.45,0,20789,6433,5986,5743,5296,5053,5865,5175,41,1660,500,3540,10,1,8288520,492,-105.89,1.02,12,0.51,-56.00,5794.00,22450,20240529,-73.59,5420,20241210,9.41,22450,-73.59,20240529,5420,9.41,20241210,22450,-73.59,20240529,5420,9.41,20241210,3.30,N,351330,500,41 억,,202694,N,N,0,N,00,N
20241210,121137,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5890,350,2,6.32,224366430,39295,41.01,5420,5940,5420,7200,3880,5540,5709.84,2.45,0,19905,6433,5986,5743,5296,5053,5865,5175,41,1660,500,3540,10,1,8288520,488,-105.18,1.02,12,0.47,-56.00,5794.00,22450,20240529,-73.76,5420,20241210,8.67,22450,-73.76,20240529,5420,8.67,20241210,22450,-73.76,20240529,5420,8.67,20241210,3.30,N,351330,500,41 억,,202694,N,N,0,N,00,N
20241210,111137,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5860,320,2,5.78,179021860,31589,32.97,5420,5910,5420,7200,3880,5540,5667.26,2.45,0,15777,6433,5986,5743,5296,5053,5865,5175,41,1660,500,3540,10,1,8288520,486,-104.64,1.01,12,0.38,-56.00,5794.00,22450,20240529,-73.90,5420,20241210,8.12,22450,-73.90,20240529,5420,8.12,20241210,22450,-73.90,20240529,5420,8.12,20241210,3.30,N,351330,500,41 억,,202694,N,N,0,N,00,N
20241210,101138,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5840,300,2,5.42,162312340,28750,30.00,5420,5890,5420,7200,3880,5540,5645.68,2.45,0,14004,6433,5986,5743,5296,5053,5865,5175,41,1660,500,3540,10,1,8288520,484,-104.29,1.01,12,0.35,-56.00,5794.00,22450,20240529,-73.99,5420,20241210,7.75,22450,-73.99,20240529,5420,7.75,20241210,22450,-73.99,20240529,5420,7.75,20241210,3.30,N,351330,500,41 억,,202694,N,N,0,N,00,N
20241210,091145,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5680,140,2,2.53,70225150,12754,13.31,5420,5680,5420,7200,3880,5540,5506.10,2.45,0,4292,6433,5986,5743,5296,5053,5865,5175,41,1660,500,3540,10,1,8288520,471,-101.43,0.98,12,0.15,-56.00,5794.00,22450,20240529,-74.70,5420,20241210,4.80,22450,-74.70,20240529,5420,4.80,20241210,22450,-74.70,20240529,5420,4.80,20241210,3.30,N,351330,500,41 억,,202694,N,N,0,N,00,N
20241209,161134,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5540,-780,5,-12.34,548283100,95573,117.57,6010,6190,5500,8210,4430,6320,5739.61,2.37,0,6596,7126,6722,6386,5982,5646,6555,5815,41,1890,500,4040,10,1,8288520,459,-98.93,0.96,12,1.15,-56.00,5794.00,22450,20240529,-75.32,5500,20241209,0.73,22450,-75.32,20240529,5500,0.73,20241209,22450,-75.32,20240529,5500,0.73,20241209,3.32,N,351330,500,41 억,,196312,N,N,0,N,00,N
20241209,151136,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5570,-750,5,-11.87,489452060,84942,104.49,6010,6190,5570,8210,4430,6320,5762.19,2.37,0,4657,7126,6722,6386,5982,5646,6555,5815,41,1890,500,4040,10,1,8288520,462,-99.46,0.96,12,1.02,-56.00,5794.00,22450,20240529,-75.19,5570,20241209,0.00,22450,-75.19,20240529,5570,0.00,20241209,22450,-75.19,20240529,5570,0.00,20241209,3.32,N,351330,500,41 억,,196312,N,N,0,N,00,N
20241209,141135,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5660,-660,5,-10.44,404167280,69812,85.88,6010,6190,5660,8210,4430,6320,5789.37,2.37,0,2184,7126,6722,6386,5982,5646,6555,5815,41,1890,500,4040,10,1,8288520,469,-101.07,0.98,12,0.84,-56.00,5794.00,22450,20240529,-74.79,5660,20241209,0.00,22450,-74.79,20240529,5660,0.00,20241209,22450,-74.79,20240529,5660,0.00,20241209,3.32,N,351330,500,41 억,,196312,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 161136 57 100.00 KOSDAQ 신저가 N N N N N 6100 560 2 10.11 330422250 57010 59.50 5420 6100 5420 7200 3880 5540 5795.50 2.45 0 28553 6433 5986 5743 5296 5053 5865 5175 41 1660 500 3540 10 1 8288520 506 -108.93 1.05 12 0.69 -56.00 5794.00 22450 20240529 -72.83 5420 20241210 12.55 22450 -72.83 20240529 5420 12.55 20241210 22450 -72.83 20240529 5420 12.55 20241210 3.30 N 351330 500 41 억 202694 N N 0 N 00 N
3 20241210 151138 57 100.00 KOSDAQ 신저가 N N N N N 5970 430 2 7.76 308371720 53391 55.72 5420 6040 5420 7200 3880 5540 5775.77 2.45 0 28054 6433 5986 5743 5296 5053 5865 5175 41 1660 500 3540 10 1 8288520 495 -106.61 1.03 12 0.64 -56.00 5794.00 22450 20240529 -73.41 5420 20241210 10.15 22450 -73.41 20240529 5420 10.15 20241210 22450 -73.41 20240529 5420 10.15 20241210 3.30 N 351330 500 41 억 202694 N N 0 N 00 N
4 20241210 141138 57 100.00 KOSDAQ 신저가 N N N N N 6000 460 2 8.30 276215460 48015 50.11 5420 6030 5420 7200 3880 5540 5752.74 2.45 0 23821 6433 5986 5743 5296 5053 5865 5175 41 1660 500 3540 10 1 8288520 497 -107.14 1.04 12 0.58 -56.00 5794.00 22450 20240529 -73.27 5420 20241210 10.70 22450 -73.27 20240529 5420 10.70 20241210 22450 -73.27 20240529 5420 10.70 20241210 3.30 N 351330 500 41 억 202694 N N 0 N 00 N
5 20241210 131140 57 100.00 KOSDAQ 신저가 N N N N N 5930 390 2 7.04 240768350 42076 43.91 5420 5940 5420 7200 3880 5540 5722.27 2.45 0 20789 6433 5986 5743 5296 5053 5865 5175 41 1660 500 3540 10 1 8288520 492 -105.89 1.02 12 0.51 -56.00 5794.00 22450 20240529 -73.59 5420 20241210 9.41 22450 -73.59 20240529 5420 9.41 20241210 22450 -73.59 20240529 5420 9.41 20241210 3.30 N 351330 500 41 억 202694 N N 0 N 00 N
6 20241210 121137 57 100.00 KOSDAQ 신저가 N N N N N 5890 350 2 6.32 224366430 39295 41.01 5420 5940 5420 7200 3880 5540 5709.84 2.45 0 19905 6433 5986 5743 5296 5053 5865 5175 41 1660 500 3540 10 1 8288520 488 -105.18 1.02 12 0.47 -56.00 5794.00 22450 20240529 -73.76 5420 20241210 8.67 22450 -73.76 20240529 5420 8.67 20241210 22450 -73.76 20240529 5420 8.67 20241210 3.30 N 351330 500 41 억 202694 N N 0 N 00 N
7 20241210 111137 57 100.00 KOSDAQ 신저가 N N N N N 5860 320 2 5.78 179021860 31589 32.97 5420 5910 5420 7200 3880 5540 5667.26 2.45 0 15777 6433 5986 5743 5296 5053 5865 5175 41 1660 500 3540 10 1 8288520 486 -104.64 1.01 12 0.38 -56.00 5794.00 22450 20240529 -73.90 5420 20241210 8.12 22450 -73.90 20240529 5420 8.12 20241210 22450 -73.90 20240529 5420 8.12 20241210 3.30 N 351330 500 41 억 202694 N N 0 N 00 N
8 20241210 101138 57 100.00 KOSDAQ 신저가 N N N N N 5840 300 2 5.42 162312340 28750 30.00 5420 5890 5420 7200 3880 5540 5645.68 2.45 0 14004 6433 5986 5743 5296 5053 5865 5175 41 1660 500 3540 10 1 8288520 484 -104.29 1.01 12 0.35 -56.00 5794.00 22450 20240529 -73.99 5420 20241210 7.75 22450 -73.99 20240529 5420 7.75 20241210 22450 -73.99 20240529 5420 7.75 20241210 3.30 N 351330 500 41 억 202694 N N 0 N 00 N
9 20241210 091145 57 100.00 KOSDAQ 신저가 N N N N N 5680 140 2 2.53 70225150 12754 13.31 5420 5680 5420 7200 3880 5540 5506.10 2.45 0 4292 6433 5986 5743 5296 5053 5865 5175 41 1660 500 3540 10 1 8288520 471 -101.43 0.98 12 0.15 -56.00 5794.00 22450 20240529 -74.70 5420 20241210 4.80 22450 -74.70 20240529 5420 4.80 20241210 22450 -74.70 20240529 5420 4.80 20241210 3.30 N 351330 500 41 억 202694 N N 0 N 00 N
10 20241209 161134 57 100.00 KOSDAQ 신저가 N N N N N 5540 -780 5 -12.34 548283100 95573 117.57 6010 6190 5500 8210 4430 6320 5739.61 2.37 0 6596 7126 6722 6386 5982 5646 6555 5815 41 1890 500 4040 10 1 8288520 459 -98.93 0.96 12 1.15 -56.00 5794.00 22450 20240529 -75.32 5500 20241209 0.73 22450 -75.32 20240529 5500 0.73 20241209 22450 -75.32 20240529 5500 0.73 20241209 3.32 N 351330 500 41 억 196312 N N 0 N 00 N
11 20241209 151136 57 100.00 KOSDAQ 신저가 N N N N N 5570 -750 5 -11.87 489452060 84942 104.49 6010 6190 5570 8210 4430 6320 5762.19 2.37 0 4657 7126 6722 6386 5982 5646 6555 5815 41 1890 500 4040 10 1 8288520 462 -99.46 0.96 12 1.02 -56.00 5794.00 22450 20240529 -75.19 5570 20241209 0.00 22450 -75.19 20240529 5570 0.00 20241209 22450 -75.19 20240529 5570 0.00 20241209 3.32 N 351330 500 41 억 196312 N N 0 N 00 N
12 20241209 141135 57 100.00 KOSDAQ 신저가 N N N N N 5660 -660 5 -10.44 404167280 69812 85.88 6010 6190 5660 8210 4430 6320 5789.37 2.37 0 2184 7126 6722 6386 5982 5646 6555 5815 41 1890 500 4040 10 1 8288520 469 -101.07 0.98 12 0.84 -56.00 5794.00 22450 20240529 -74.79 5660 20241209 0.00 22450 -74.79 20240529 5660 0.00 20241209 22450 -74.79 20240529 5660 0.00 20241209 3.32 N 351330 500 41 억 196312 N N 0 N 00 N