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
353590/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
20241210,161139,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3940,235,2,6.34,110603110,28901,37.77,3630,3940,3600,4815,2595,3705,3826.96,0.91,0,13817,4061,3882,3791,3612,3521,3837,3567,64,1110,500,2220,5,1,12875570,507,-45.29,1.75,12,0.22,-87.00,2247.00,8160,20231207,-51.72,3600,20241210,9.44,8120,-51.48,20240228,3600,9.44,20241210,8120,-51.48,20240228,3600,9.44,20241210,1.11,N,353590,500,64 억,,116894,N,N,0,N,00,N
20241210,151141,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3940,235,2,6.34,107728695,28168,36.81,3630,3940,3600,4815,2595,3705,3824.51,0.91,0,13451,4061,3882,3791,3612,3521,3837,3567,64,1110,500,2220,5,1,12875570,507,-45.29,1.75,12,0.22,-87.00,2247.00,8160,20231207,-51.72,3600,20241210,9.44,8120,-51.48,20240228,3600,9.44,20241210,8120,-51.48,20240228,3600,9.44,20241210,1.11,N,353590,500,64 억,,116894,N,N,0,N,00,N
20241210,141140,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3885,180,2,4.86,93438185,24526,32.05,3630,3940,3600,4815,2595,3705,3809.76,0.91,0,10872,4061,3882,3791,3612,3521,3837,3567,64,1110,500,2220,5,1,12875570,500,-44.66,1.73,12,0.19,-87.00,2247.00,8160,20231207,-52.39,3600,20241210,7.92,8120,-52.16,20240228,3600,7.92,20241210,8120,-52.16,20240228,3600,7.92,20241210,1.11,N,353590,500,64 억,,116894,N,N,0,N,00,N
20241210,131143,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3885,180,2,4.86,81499250,21449,28.03,3630,3940,3600,4815,2595,3705,3799.68,0.91,0,8700,4061,3882,3791,3612,3521,3837,3567,64,1110,500,2220,5,1,12875570,500,-44.66,1.73,12,0.17,-87.00,2247.00,8160,20231207,-52.39,3600,20241210,7.92,8120,-52.16,20240228,3600,7.92,20241210,8120,-52.16,20240228,3600,7.92,20241210,1.11,N,353590,500,64 억,,116894,N,N,0,N,00,N
20241210,121140,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3880,175,2,4.72,71793075,18958,24.77,3630,3940,3600,4815,2595,3705,3786.95,0.91,0,8430,4061,3882,3791,3612,3521,3837,3567,64,1110,500,2220,5,1,12875570,500,-44.60,1.73,12,0.15,-87.00,2247.00,8160,20231207,-52.45,3600,20241210,7.78,8120,-52.22,20240228,3600,7.78,20241210,8120,-52.22,20240228,3600,7.78,20241210,1.11,N,353590,500,64 억,,116894,N,N,0,N,00,N
20241210,111140,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3910,205,2,5.53,62988560,16699,21.82,3630,3930,3600,4815,2595,3705,3772.00,0.91,0,7711,4061,3882,3791,3612,3521,3837,3567,64,1110,500,2220,5,1,12875570,503,-44.94,1.74,12,0.13,-87.00,2247.00,8160,20231207,-52.08,3600,20241210,8.61,8120,-51.85,20240228,3600,8.61,20241210,8120,-51.85,20240228,3600,8.61,20241210,1.11,N,353590,500,64 억,,116894,N,N,0,N,00,N
20241210,101141,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3870,165,2,4.45,41038390,11085,14.49,3630,3870,3600,4815,2595,3705,3702.16,0.91,0,3418,4061,3882,3791,3612,3521,3837,3567,64,1110,500,2220,5,1,12875570,498,-44.48,1.72,12,0.09,-87.00,2247.00,8160,20231207,-52.57,3600,20241210,7.50,8120,-52.34,20240228,3600,7.50,20241210,8120,-52.34,20240228,3600,7.50,20241210,1.11,N,353590,500,64 억,,116894,N,N,0,N,00,N
20241210,091148,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3725,20,2,0.54,25027400,6850,8.95,3630,3750,3600,4815,2595,3705,3653.64,0.91,0,2898,4061,3882,3791,3612,3521,3837,3567,64,1110,500,2220,5,1,12875570,480,-42.82,1.66,12,0.05,-87.00,2247.00,8160,20231207,-54.35,3600,20241210,3.47,8120,-54.13,20240228,3600,3.47,20241210,8120,-54.13,20240228,3600,3.47,20241210,1.11,N,353590,500,64 억,,116894,N,N,0,N,00,N
20241209,161137,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3705,-270,5,-6.79,290959500,76472,197.60,3855,3970,3700,5160,2785,3975,3805.11,1.07,0,-21030,4178,4076,3978,3876,3778,4027,3827,64,1185,500,2380,5,1,12875570,477,-42.59,1.65,12,0.59,-87.00,2247.00,8160,20231207,-54.60,3700,20241209,0.14,8120,-54.37,20240228,3700,0.14,20241209,8120,-54.37,20240228,3700,0.14,20241209,1.14,N,353590,500,64 억,,137917,N,N,0,N,00,N
20241209,151139,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3720,-255,5,-6.42,276253150,72503,187.34,3855,3970,3700,5160,2785,3975,3810.23,1.07,0,-21036,4178,4076,3978,3876,3778,4027,3827,64,1185,500,2380,5,1,12875570,479,-42.76,1.66,12,0.56,-87.00,2247.00,8160,20231207,-54.41,3700,20241209,0.54,8120,-54.19,20240228,3700,0.54,20241209,8120,-54.19,20240228,3700,0.54,20241209,1.14,N,353590,500,64 억,,137917,N,N,0,N,00,N
20241209,141138,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3735,-240,5,-6.04,254042925,66516,171.87,3855,3970,3730,5160,2785,3975,3819.28,1.07,0,-21183,4178,4076,3978,3876,3778,4027,3827,64,1185,500,2380,5,1,12875570,481,-42.93,1.66,12,0.52,-87.00,2247.00,8160,20231207,-54.23,3730,20241209,0.13,8120,-54.00,20240228,3730,0.13,20241209,8120,-54.00,20240228,3730,0.13,20241209,1.14,N,353590,500,64 억,,137917,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 161139 57 100.00 KOSDAQ 신저가 유통 N N N N N 3940 235 2 6.34 110603110 28901 37.77 3630 3940 3600 4815 2595 3705 3826.96 0.91 0 13817 4061 3882 3791 3612 3521 3837 3567 64 1110 500 2220 5 1 12875570 507 -45.29 1.75 12 0.22 -87.00 2247.00 8160 20231207 -51.72 3600 20241210 9.44 8120 -51.48 20240228 3600 9.44 20241210 8120 -51.48 20240228 3600 9.44 20241210 1.11 N 353590 500 64 억 116894 N N 0 N 00 N
3 20241210 151141 57 100.00 KOSDAQ 신저가 유통 N N N N N 3940 235 2 6.34 107728695 28168 36.81 3630 3940 3600 4815 2595 3705 3824.51 0.91 0 13451 4061 3882 3791 3612 3521 3837 3567 64 1110 500 2220 5 1 12875570 507 -45.29 1.75 12 0.22 -87.00 2247.00 8160 20231207 -51.72 3600 20241210 9.44 8120 -51.48 20240228 3600 9.44 20241210 8120 -51.48 20240228 3600 9.44 20241210 1.11 N 353590 500 64 억 116894 N N 0 N 00 N
4 20241210 141140 57 100.00 KOSDAQ 신저가 유통 N N N N N 3885 180 2 4.86 93438185 24526 32.05 3630 3940 3600 4815 2595 3705 3809.76 0.91 0 10872 4061 3882 3791 3612 3521 3837 3567 64 1110 500 2220 5 1 12875570 500 -44.66 1.73 12 0.19 -87.00 2247.00 8160 20231207 -52.39 3600 20241210 7.92 8120 -52.16 20240228 3600 7.92 20241210 8120 -52.16 20240228 3600 7.92 20241210 1.11 N 353590 500 64 억 116894 N N 0 N 00 N
5 20241210 131143 57 100.00 KOSDAQ 신저가 유통 N N N N N 3885 180 2 4.86 81499250 21449 28.03 3630 3940 3600 4815 2595 3705 3799.68 0.91 0 8700 4061 3882 3791 3612 3521 3837 3567 64 1110 500 2220 5 1 12875570 500 -44.66 1.73 12 0.17 -87.00 2247.00 8160 20231207 -52.39 3600 20241210 7.92 8120 -52.16 20240228 3600 7.92 20241210 8120 -52.16 20240228 3600 7.92 20241210 1.11 N 353590 500 64 억 116894 N N 0 N 00 N
6 20241210 121140 57 100.00 KOSDAQ 신저가 유통 N N N N N 3880 175 2 4.72 71793075 18958 24.77 3630 3940 3600 4815 2595 3705 3786.95 0.91 0 8430 4061 3882 3791 3612 3521 3837 3567 64 1110 500 2220 5 1 12875570 500 -44.60 1.73 12 0.15 -87.00 2247.00 8160 20231207 -52.45 3600 20241210 7.78 8120 -52.22 20240228 3600 7.78 20241210 8120 -52.22 20240228 3600 7.78 20241210 1.11 N 353590 500 64 억 116894 N N 0 N 00 N
7 20241210 111140 57 100.00 KOSDAQ 신저가 유통 N N N N N 3910 205 2 5.53 62988560 16699 21.82 3630 3930 3600 4815 2595 3705 3772.00 0.91 0 7711 4061 3882 3791 3612 3521 3837 3567 64 1110 500 2220 5 1 12875570 503 -44.94 1.74 12 0.13 -87.00 2247.00 8160 20231207 -52.08 3600 20241210 8.61 8120 -51.85 20240228 3600 8.61 20241210 8120 -51.85 20240228 3600 8.61 20241210 1.11 N 353590 500 64 억 116894 N N 0 N 00 N
8 20241210 101141 57 100.00 KOSDAQ 신저가 유통 N N N N N 3870 165 2 4.45 41038390 11085 14.49 3630 3870 3600 4815 2595 3705 3702.16 0.91 0 3418 4061 3882 3791 3612 3521 3837 3567 64 1110 500 2220 5 1 12875570 498 -44.48 1.72 12 0.09 -87.00 2247.00 8160 20231207 -52.57 3600 20241210 7.50 8120 -52.34 20240228 3600 7.50 20241210 8120 -52.34 20240228 3600 7.50 20241210 1.11 N 353590 500 64 억 116894 N N 0 N 00 N
9 20241210 091148 57 100.00 KOSDAQ 신저가 유통 N N N N N 3725 20 2 0.54 25027400 6850 8.95 3630 3750 3600 4815 2595 3705 3653.64 0.91 0 2898 4061 3882 3791 3612 3521 3837 3567 64 1110 500 2220 5 1 12875570 480 -42.82 1.66 12 0.05 -87.00 2247.00 8160 20231207 -54.35 3600 20241210 3.47 8120 -54.13 20240228 3600 3.47 20241210 8120 -54.13 20240228 3600 3.47 20241210 1.11 N 353590 500 64 억 116894 N N 0 N 00 N
10 20241209 161137 57 100.00 KOSDAQ 신저가 유통 N N N N N 3705 -270 5 -6.79 290959500 76472 197.60 3855 3970 3700 5160 2785 3975 3805.11 1.07 0 -21030 4178 4076 3978 3876 3778 4027 3827 64 1185 500 2380 5 1 12875570 477 -42.59 1.65 12 0.59 -87.00 2247.00 8160 20231207 -54.60 3700 20241209 0.14 8120 -54.37 20240228 3700 0.14 20241209 8120 -54.37 20240228 3700 0.14 20241209 1.14 N 353590 500 64 억 137917 N N 0 N 00 N
11 20241209 151139 57 100.00 KOSDAQ 신저가 유통 N N N N N 3720 -255 5 -6.42 276253150 72503 187.34 3855 3970 3700 5160 2785 3975 3810.23 1.07 0 -21036 4178 4076 3978 3876 3778 4027 3827 64 1185 500 2380 5 1 12875570 479 -42.76 1.66 12 0.56 -87.00 2247.00 8160 20231207 -54.41 3700 20241209 0.54 8120 -54.19 20240228 3700 0.54 20241209 8120 -54.19 20240228 3700 0.54 20241209 1.14 N 353590 500 64 억 137917 N N 0 N 00 N
12 20241209 141138 57 100.00 KOSDAQ 신저가 유통 N N N N N 3735 -240 5 -6.04 254042925 66516 171.87 3855 3970 3730 5160 2785 3975 3819.28 1.07 0 -21183 4178 4076 3978 3876 3778 4027 3827 64 1185 500 2380 5 1 12875570 481 -42.93 1.66 12 0.52 -87.00 2247.00 8160 20231207 -54.23 3730 20241209 0.13 8120 -54.00 20240228 3730 0.13 20241209 8120 -54.00 20240228 3730 0.13 20241209 1.14 N 353590 500 64 억 137917 N N 0 N 00 N