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
352910/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
20241210,161137,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5880,100,2,1.73,83898530,14260,52.77,5780,6080,5780,7510,4050,5780,5883.49,0.32,0,1530,6346,6062,5906,5622,5466,5985,5545,63,1730,500,4160,10,1,12637802,743,178.18,1.95,12,0.11,33.00,3017.00,10660,20240104,-44.84,5750,20241209,2.26,10660,-44.84,20240104,5750,2.26,20241209,10660,-44.84,20240104,5750,2.26,20241209,0.42,N,352910,500,63 억,,40067,N,N,0,N,00,N
20241210,151140,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5900,120,2,2.08,81380890,13832,51.19,5780,6080,5780,7510,4050,5780,5883.52,0.32,0,1386,6346,6062,5906,5622,5466,5985,5545,63,1730,500,4160,10,1,12637802,746,178.79,1.96,12,0.11,33.00,3017.00,10660,20240104,-44.65,5750,20241209,2.61,10660,-44.65,20240104,5750,2.61,20241209,10660,-44.65,20240104,5750,2.61,20241209,0.42,N,352910,500,63 억,,40067,N,N,0,N,00,N
20241210,141139,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5880,100,2,1.73,79663120,13540,50.11,5780,6080,5780,7510,4050,5780,5883.54,0.32,0,1391,6346,6062,5906,5622,5466,5985,5545,63,1730,500,4160,10,1,12637802,743,178.18,1.95,12,0.11,33.00,3017.00,10660,20240104,-44.84,5750,20241209,2.26,10660,-44.84,20240104,5750,2.26,20241209,10660,-44.84,20240104,5750,2.26,20241209,0.42,N,352910,500,63 억,,40067,N,N,0,N,00,N
20241210,131142,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5840,60,2,1.04,71152370,12087,44.73,5780,6080,5780,7510,4050,5780,5886.69,0.32,0,1522,6346,6062,5906,5622,5466,5985,5545,63,1730,500,4160,10,1,12637802,738,176.97,1.94,12,0.10,33.00,3017.00,10660,20240104,-45.22,5750,20241209,1.57,10660,-45.22,20240104,5750,1.57,20241209,10660,-45.22,20240104,5750,1.57,20241209,0.42,N,352910,500,63 억,,40067,N,N,0,N,00,N
20241210,121139,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5900,120,2,2.08,52740670,8949,33.12,5780,6080,5780,7510,4050,5780,5893.47,0.32,0,999,6346,6062,5906,5622,5466,5985,5545,63,1730,500,4160,10,1,12637802,746,178.79,1.96,12,0.07,33.00,3017.00,10660,20240104,-44.65,5750,20241209,2.61,10660,-44.65,20240104,5750,2.61,20241209,10660,-44.65,20240104,5750,2.61,20241209,0.42,N,352910,500,63 억,,40067,N,N,0,N,00,N
20241210,111139,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5890,110,2,1.90,33861400,5748,21.27,5780,6080,5780,7510,4050,5780,5890.99,0.32,0,1579,6346,6062,5906,5622,5466,5985,5545,63,1730,500,4160,10,1,12637802,744,178.48,1.95,12,0.05,33.00,3017.00,10660,20240104,-44.75,5750,20241209,2.43,10660,-44.75,20240104,5750,2.43,20241209,10660,-44.75,20240104,5750,2.43,20241209,0.42,N,352910,500,63 억,,40067,N,N,0,N,00,N
20241210,101140,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5900,120,2,2.08,17949930,3050,11.29,5780,6080,5780,7510,4050,5780,5885.22,0.32,0,741,6346,6062,5906,5622,5466,5985,5545,63,1730,500,4160,10,1,12637802,746,178.79,1.96,12,0.02,33.00,3017.00,10660,20240104,-44.65,5750,20241209,2.61,10660,-44.65,20240104,5750,2.61,20241209,10660,-44.65,20240104,5750,2.61,20241209,0.42,N,352910,500,63 억,,40067,N,N,0,N,00,N
20241210,091147,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6030,250,2,4.33,1585120,272,1.01,5780,6080,5780,7510,4050,5780,5827.65,0.32,0,-2,6346,6062,5906,5622,5466,5985,5545,63,1730,500,4160,10,1,12637802,762,182.73,2.00,12,0.00,33.00,3017.00,10660,20240104,-43.43,5750,20241209,4.87,10660,-43.43,20240104,5750,4.87,20241209,10660,-43.43,20240104,5750,4.87,20241209,0.42,N,352910,500,63 억,,40067,N,N,0,N,00,N
20241209,161136,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5780,-450,5,-7.22,155931070,26520,165.73,5970,6190,5750,8090,4370,6230,5879.84,0.34,0,-2803,6756,6492,6266,6002,5776,6380,5890,63,1860,500,4480,10,1,12637802,730,175.15,1.92,12,0.21,33.00,3017.00,10660,20240104,-45.78,5750,20241209,0.52,10660,-45.78,20240104,5750,0.52,20241209,10660,-45.78,20240104,5750,0.52,20241209,0.43,N,352910,500,63 억,,42701,N,N,0,N,00,N
20241209,151138,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5800,-430,5,-6.90,150235040,25535,159.57,5970,6190,5750,8090,4370,6230,5883.49,0.34,0,-2702,6756,6492,6266,6002,5776,6380,5890,63,1860,500,4480,10,1,12637802,733,175.76,1.92,12,0.20,33.00,3017.00,10660,20240104,-45.59,5750,20241209,0.87,10660,-45.59,20240104,5750,0.87,20241209,10660,-45.59,20240104,5750,0.87,20241209,0.43,N,352910,500,63 억,,42701,N,N,0,N,00,N
20241209,141137,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5790,-440,5,-7.06,128012060,21693,135.56,5970,6190,5750,8090,4370,6230,5901.08,0.34,0,-1311,6756,6492,6266,6002,5776,6380,5890,63,1860,500,4480,10,1,12637802,732,175.45,1.92,12,0.17,33.00,3017.00,10660,20240104,-45.68,5750,20241209,0.70,10660,-45.68,20240104,5750,0.70,20241209,10660,-45.68,20240104,5750,0.70,20241209,0.43,N,352910,500,63 억,,42701,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 161137 57 100.00 KOSDAQ N N N N N 5880 100 2 1.73 83898530 14260 52.77 5780 6080 5780 7510 4050 5780 5883.49 0.32 0 1530 6346 6062 5906 5622 5466 5985 5545 63 1730 500 4160 10 1 12637802 743 178.18 1.95 12 0.11 33.00 3017.00 10660 20240104 -44.84 5750 20241209 2.26 10660 -44.84 20240104 5750 2.26 20241209 10660 -44.84 20240104 5750 2.26 20241209 0.42 N 352910 500 63 억 40067 N N 0 N 00 N
3 20241210 151140 57 100.00 KOSDAQ N N N N N 5900 120 2 2.08 81380890 13832 51.19 5780 6080 5780 7510 4050 5780 5883.52 0.32 0 1386 6346 6062 5906 5622 5466 5985 5545 63 1730 500 4160 10 1 12637802 746 178.79 1.96 12 0.11 33.00 3017.00 10660 20240104 -44.65 5750 20241209 2.61 10660 -44.65 20240104 5750 2.61 20241209 10660 -44.65 20240104 5750 2.61 20241209 0.42 N 352910 500 63 억 40067 N N 0 N 00 N
4 20241210 141139 57 100.00 KOSDAQ N N N N N 5880 100 2 1.73 79663120 13540 50.11 5780 6080 5780 7510 4050 5780 5883.54 0.32 0 1391 6346 6062 5906 5622 5466 5985 5545 63 1730 500 4160 10 1 12637802 743 178.18 1.95 12 0.11 33.00 3017.00 10660 20240104 -44.84 5750 20241209 2.26 10660 -44.84 20240104 5750 2.26 20241209 10660 -44.84 20240104 5750 2.26 20241209 0.42 N 352910 500 63 억 40067 N N 0 N 00 N
5 20241210 131142 57 100.00 KOSDAQ N N N N N 5840 60 2 1.04 71152370 12087 44.73 5780 6080 5780 7510 4050 5780 5886.69 0.32 0 1522 6346 6062 5906 5622 5466 5985 5545 63 1730 500 4160 10 1 12637802 738 176.97 1.94 12 0.10 33.00 3017.00 10660 20240104 -45.22 5750 20241209 1.57 10660 -45.22 20240104 5750 1.57 20241209 10660 -45.22 20240104 5750 1.57 20241209 0.42 N 352910 500 63 억 40067 N N 0 N 00 N
6 20241210 121139 57 100.00 KOSDAQ N N N N N 5900 120 2 2.08 52740670 8949 33.12 5780 6080 5780 7510 4050 5780 5893.47 0.32 0 999 6346 6062 5906 5622 5466 5985 5545 63 1730 500 4160 10 1 12637802 746 178.79 1.96 12 0.07 33.00 3017.00 10660 20240104 -44.65 5750 20241209 2.61 10660 -44.65 20240104 5750 2.61 20241209 10660 -44.65 20240104 5750 2.61 20241209 0.42 N 352910 500 63 억 40067 N N 0 N 00 N
7 20241210 111139 57 100.00 KOSDAQ N N N N N 5890 110 2 1.90 33861400 5748 21.27 5780 6080 5780 7510 4050 5780 5890.99 0.32 0 1579 6346 6062 5906 5622 5466 5985 5545 63 1730 500 4160 10 1 12637802 744 178.48 1.95 12 0.05 33.00 3017.00 10660 20240104 -44.75 5750 20241209 2.43 10660 -44.75 20240104 5750 2.43 20241209 10660 -44.75 20240104 5750 2.43 20241209 0.42 N 352910 500 63 억 40067 N N 0 N 00 N
8 20241210 101140 57 100.00 KOSDAQ N N N N N 5900 120 2 2.08 17949930 3050 11.29 5780 6080 5780 7510 4050 5780 5885.22 0.32 0 741 6346 6062 5906 5622 5466 5985 5545 63 1730 500 4160 10 1 12637802 746 178.79 1.96 12 0.02 33.00 3017.00 10660 20240104 -44.65 5750 20241209 2.61 10660 -44.65 20240104 5750 2.61 20241209 10660 -44.65 20240104 5750 2.61 20241209 0.42 N 352910 500 63 억 40067 N N 0 N 00 N
9 20241210 091147 57 100.00 KOSDAQ N N N N N 6030 250 2 4.33 1585120 272 1.01 5780 6080 5780 7510 4050 5780 5827.65 0.32 0 -2 6346 6062 5906 5622 5466 5985 5545 63 1730 500 4160 10 1 12637802 762 182.73 2.00 12 0.00 33.00 3017.00 10660 20240104 -43.43 5750 20241209 4.87 10660 -43.43 20240104 5750 4.87 20241209 10660 -43.43 20240104 5750 4.87 20241209 0.42 N 352910 500 63 억 40067 N N 0 N 00 N
10 20241209 161136 57 100.00 KOSDAQ 신저가 N N N N N 5780 -450 5 -7.22 155931070 26520 165.73 5970 6190 5750 8090 4370 6230 5879.84 0.34 0 -2803 6756 6492 6266 6002 5776 6380 5890 63 1860 500 4480 10 1 12637802 730 175.15 1.92 12 0.21 33.00 3017.00 10660 20240104 -45.78 5750 20241209 0.52 10660 -45.78 20240104 5750 0.52 20241209 10660 -45.78 20240104 5750 0.52 20241209 0.43 N 352910 500 63 억 42701 N N 0 N 00 N
11 20241209 151138 57 100.00 KOSDAQ 신저가 N N N N N 5800 -430 5 -6.90 150235040 25535 159.57 5970 6190 5750 8090 4370 6230 5883.49 0.34 0 -2702 6756 6492 6266 6002 5776 6380 5890 63 1860 500 4480 10 1 12637802 733 175.76 1.92 12 0.20 33.00 3017.00 10660 20240104 -45.59 5750 20241209 0.87 10660 -45.59 20240104 5750 0.87 20241209 10660 -45.59 20240104 5750 0.87 20241209 0.43 N 352910 500 63 억 42701 N N 0 N 00 N
12 20241209 141137 57 100.00 KOSDAQ 신저가 N N N N N 5790 -440 5 -7.06 128012060 21693 135.56 5970 6190 5750 8090 4370 6230 5901.08 0.34 0 -1311 6756 6492 6266 6002 5776 6380 5890 63 1860 500 4480 10 1 12637802 732 175.45 1.92 12 0.17 33.00 3017.00 10660 20240104 -45.68 5750 20241209 0.70 10660 -45.68 20240104 5750 0.70 20241209 10660 -45.68 20240104 5750 0.70 20241209 0.43 N 352910 500 63 억 42701 N N 0 N 00 N