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
355390/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
20241210,161140,57,100.00,KOSDAQ,,,N,N,N,N, ,N,14920,920,2,6.57,3329459600,215291,169.61,14140,16200,14140,18200,9800,14000,15466.70,1.26,0,15583,15600,14800,13780,12980,11960,15200,13380,45,4200,1000,8680,10,1,4468509,667,-6.24,4.18,12,4.82,-2390.00,3569.00,52800,20240122,-71.74,9530,20241115,56.56,52800,-71.74,20240122,9530,56.56,20241115,52800,-71.74,20240122,9530,56.56,20241115,1.63,N,355390,1000,44 억,,56227,N,N,0,N,00,N
20241210,151143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15170,1170,2,8.36,3154686320,203624,160.42,14140,16200,14140,18200,9800,14000,15493.66,1.26,0,14432,15600,14800,13780,12980,11960,15200,13380,45,4200,1000,8680,10,1,4468509,678,-6.35,4.25,12,4.56,-2390.00,3569.00,52800,20240122,-71.27,9530,20241115,59.18,52800,-71.27,20240122,9530,59.18,20241115,52800,-71.27,20240122,9530,59.18,20241115,1.63,N,355390,1000,44 억,,56227,N,N,0,N,00,N
20241210,141142,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15090,1090,2,7.79,2877095990,185235,145.93,14140,16200,14140,18200,9800,14000,15533.22,1.26,0,16563,15600,14800,13780,12980,11960,15200,13380,45,4200,1000,8680,10,1,4468509,674,-6.31,4.23,12,4.15,-2390.00,3569.00,52800,20240122,-71.42,9530,20241115,58.34,52800,-71.42,20240122,9530,58.34,20241115,52800,-71.42,20240122,9530,58.34,20241115,1.63,N,355390,1000,44 억,,56227,N,N,0,N,00,N
20241210,131145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15570,1570,2,11.21,2499538730,160733,126.63,14140,16200,14140,18200,9800,14000,15552.13,1.26,0,11255,15600,14800,13780,12980,11960,15200,13380,45,4200,1000,8680,10,1,4468509,696,-6.51,4.36,12,3.60,-2390.00,3569.00,52800,20240122,-70.51,9530,20241115,63.38,52800,-70.51,20240122,9530,63.38,20241115,52800,-70.51,20240122,9530,63.38,20241115,1.63,N,355390,1000,44 억,,56227,N,N,0,N,00,N
20241210,121142,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15420,1420,2,10.14,2338013990,150408,118.50,14140,16200,14140,18200,9800,14000,15545.82,1.26,0,7617,15600,14800,13780,12980,11960,15200,13380,45,4200,1000,8680,10,1,4468509,689,-6.45,4.32,12,3.37,-2390.00,3569.00,52800,20240122,-70.80,9530,20241115,61.80,52800,-70.80,20240122,9530,61.80,20241115,52800,-70.80,20240122,9530,61.80,20241115,1.63,N,355390,1000,44 억,,56227,N,N,0,N,00,N
20241210,111142,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15600,1600,2,11.43,2189284360,140860,110.97,14140,16200,14140,18200,9800,14000,15543.70,1.26,0,11023,15600,14800,13780,12980,11960,15200,13380,45,4200,1000,8680,10,1,4468509,697,-6.53,4.37,12,3.15,-2390.00,3569.00,52800,20240122,-70.45,9530,20241115,63.69,52800,-70.45,20240122,9530,63.69,20241115,52800,-70.45,20240122,9530,63.69,20241115,1.63,N,355390,1000,44 억,,56227,N,N,0,N,00,N
20241210,101143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15720,1720,2,12.29,1699153700,109357,86.16,14140,16200,14140,18200,9800,14000,15539.51,1.26,0,7465,15600,14800,13780,12980,11960,15200,13380,45,4200,1000,8680,10,1,4468509,702,-6.58,4.40,12,2.45,-2390.00,3569.00,52800,20240122,-70.23,9530,20241115,64.95,52800,-70.23,20240122,9530,64.95,20241115,52800,-70.23,20240122,9530,64.95,20241115,1.63,N,355390,1000,44 억,,56227,N,N,0,N,00,N
20241210,091150,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15550,1550,2,11.07,569137720,37707,29.71,14140,15550,14140,18200,9800,14000,15097.47,1.26,0,6202,15600,14800,13780,12980,11960,15200,13380,45,4200,1000,8680,10,1,4468509,695,-6.51,4.36,12,0.84,-2390.00,3569.00,52800,20240122,-70.55,9530,20241115,63.17,52800,-70.55,20240122,9530,63.17,20241115,52800,-70.55,20240122,9530,63.17,20241115,1.63,N,355390,1000,44 억,,56227,Y,N,0,N,00,N
20241209,161139,57,100.00,KOSDAQ,,,N,N,N,N, ,N,14000,100,2,0.72,1729426430,125464,94.88,12900,14580,12760,18070,9730,13900,13784.15,0.83,0,19742,17000,15450,14430,12880,11860,14940,12370,45,4170,1000,8610,10,1,4468509,626,-5.86,3.92,12,2.81,-2390.00,3569.00,52800,20240122,-73.48,9530,20241115,46.90,52800,-73.48,20240122,9530,46.90,20241115,52800,-73.48,20240122,9530,46.90,20241115,1.80,N,355390,1000,44 억,,37266,N,N,0,N,00,N
20241209,151141,57,100.00,KOSDAQ,,,N,N,N,N, ,N,14250,350,2,2.52,1697165240,123166,93.14,12900,14580,12760,18070,9730,13900,13779.49,0.83,0,19329,17000,15450,14430,12880,11860,14940,12370,45,4170,1000,8610,10,1,4468509,637,-5.96,3.99,12,2.76,-2390.00,3569.00,52800,20240122,-73.01,9530,20241115,49.53,52800,-73.01,20240122,9530,49.53,20241115,52800,-73.01,20240122,9530,49.53,20241115,1.80,N,355390,1000,44 억,,37266,N,N,0,N,00,N
20241209,141140,57,100.00,KOSDAQ,,,N,N,N,N, ,N,14380,480,2,3.45,1472818010,107520,81.31,12900,14450,12760,18070,9730,13900,13698.08,0.83,0,19663,17000,15450,14430,12880,11860,14940,12370,45,4170,1000,8610,10,1,4468509,643,-6.02,4.03,12,2.41,-2390.00,3569.00,52800,20240122,-72.77,9530,20241115,50.89,52800,-72.77,20240122,9530,50.89,20241115,52800,-72.77,20240122,9530,50.89,20241115,1.80,N,355390,1000,44 억,,37266,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 161140 57 100.00 KOSDAQ N N N N N 14920 920 2 6.57 3329459600 215291 169.61 14140 16200 14140 18200 9800 14000 15466.70 1.26 0 15583 15600 14800 13780 12980 11960 15200 13380 45 4200 1000 8680 10 1 4468509 667 -6.24 4.18 12 4.82 -2390.00 3569.00 52800 20240122 -71.74 9530 20241115 56.56 52800 -71.74 20240122 9530 56.56 20241115 52800 -71.74 20240122 9530 56.56 20241115 1.63 N 355390 1000 44 억 56227 N N 0 N 00 N
3 20241210 151143 57 100.00 KOSDAQ N N N N N 15170 1170 2 8.36 3154686320 203624 160.42 14140 16200 14140 18200 9800 14000 15493.66 1.26 0 14432 15600 14800 13780 12980 11960 15200 13380 45 4200 1000 8680 10 1 4468509 678 -6.35 4.25 12 4.56 -2390.00 3569.00 52800 20240122 -71.27 9530 20241115 59.18 52800 -71.27 20240122 9530 59.18 20241115 52800 -71.27 20240122 9530 59.18 20241115 1.63 N 355390 1000 44 억 56227 N N 0 N 00 N
4 20241210 141142 57 100.00 KOSDAQ N N N N N 15090 1090 2 7.79 2877095990 185235 145.93 14140 16200 14140 18200 9800 14000 15533.22 1.26 0 16563 15600 14800 13780 12980 11960 15200 13380 45 4200 1000 8680 10 1 4468509 674 -6.31 4.23 12 4.15 -2390.00 3569.00 52800 20240122 -71.42 9530 20241115 58.34 52800 -71.42 20240122 9530 58.34 20241115 52800 -71.42 20240122 9530 58.34 20241115 1.63 N 355390 1000 44 억 56227 N N 0 N 00 N
5 20241210 131145 57 100.00 KOSDAQ N N N N N 15570 1570 2 11.21 2499538730 160733 126.63 14140 16200 14140 18200 9800 14000 15552.13 1.26 0 11255 15600 14800 13780 12980 11960 15200 13380 45 4200 1000 8680 10 1 4468509 696 -6.51 4.36 12 3.60 -2390.00 3569.00 52800 20240122 -70.51 9530 20241115 63.38 52800 -70.51 20240122 9530 63.38 20241115 52800 -70.51 20240122 9530 63.38 20241115 1.63 N 355390 1000 44 억 56227 N N 0 N 00 N
6 20241210 121142 57 100.00 KOSDAQ N N N N N 15420 1420 2 10.14 2338013990 150408 118.50 14140 16200 14140 18200 9800 14000 15545.82 1.26 0 7617 15600 14800 13780 12980 11960 15200 13380 45 4200 1000 8680 10 1 4468509 689 -6.45 4.32 12 3.37 -2390.00 3569.00 52800 20240122 -70.80 9530 20241115 61.80 52800 -70.80 20240122 9530 61.80 20241115 52800 -70.80 20240122 9530 61.80 20241115 1.63 N 355390 1000 44 억 56227 N N 0 N 00 N
7 20241210 111142 57 100.00 KOSDAQ N N N N N 15600 1600 2 11.43 2189284360 140860 110.97 14140 16200 14140 18200 9800 14000 15543.70 1.26 0 11023 15600 14800 13780 12980 11960 15200 13380 45 4200 1000 8680 10 1 4468509 697 -6.53 4.37 12 3.15 -2390.00 3569.00 52800 20240122 -70.45 9530 20241115 63.69 52800 -70.45 20240122 9530 63.69 20241115 52800 -70.45 20240122 9530 63.69 20241115 1.63 N 355390 1000 44 억 56227 N N 0 N 00 N
8 20241210 101143 57 100.00 KOSDAQ N N N N N 15720 1720 2 12.29 1699153700 109357 86.16 14140 16200 14140 18200 9800 14000 15539.51 1.26 0 7465 15600 14800 13780 12980 11960 15200 13380 45 4200 1000 8680 10 1 4468509 702 -6.58 4.40 12 2.45 -2390.00 3569.00 52800 20240122 -70.23 9530 20241115 64.95 52800 -70.23 20240122 9530 64.95 20241115 52800 -70.23 20240122 9530 64.95 20241115 1.63 N 355390 1000 44 억 56227 N N 0 N 00 N
9 20241210 091150 57 100.00 KOSDAQ N N N N N 15550 1550 2 11.07 569137720 37707 29.71 14140 15550 14140 18200 9800 14000 15097.47 1.26 0 6202 15600 14800 13780 12980 11960 15200 13380 45 4200 1000 8680 10 1 4468509 695 -6.51 4.36 12 0.84 -2390.00 3569.00 52800 20240122 -70.55 9530 20241115 63.17 52800 -70.55 20240122 9530 63.17 20241115 52800 -70.55 20240122 9530 63.17 20241115 1.63 N 355390 1000 44 억 56227 Y N 0 N 00 N
10 20241209 161139 57 100.00 KOSDAQ N N N N N 14000 100 2 0.72 1729426430 125464 94.88 12900 14580 12760 18070 9730 13900 13784.15 0.83 0 19742 17000 15450 14430 12880 11860 14940 12370 45 4170 1000 8610 10 1 4468509 626 -5.86 3.92 12 2.81 -2390.00 3569.00 52800 20240122 -73.48 9530 20241115 46.90 52800 -73.48 20240122 9530 46.90 20241115 52800 -73.48 20240122 9530 46.90 20241115 1.80 N 355390 1000 44 억 37266 N N 0 N 00 N
11 20241209 151141 57 100.00 KOSDAQ N N N N N 14250 350 2 2.52 1697165240 123166 93.14 12900 14580 12760 18070 9730 13900 13779.49 0.83 0 19329 17000 15450 14430 12880 11860 14940 12370 45 4170 1000 8610 10 1 4468509 637 -5.96 3.99 12 2.76 -2390.00 3569.00 52800 20240122 -73.01 9530 20241115 49.53 52800 -73.01 20240122 9530 49.53 20241115 52800 -73.01 20240122 9530 49.53 20241115 1.80 N 355390 1000 44 억 37266 N N 0 N 00 N
12 20241209 141140 57 100.00 KOSDAQ N N N N N 14380 480 2 3.45 1472818010 107520 81.31 12900 14450 12760 18070 9730 13900 13698.08 0.83 0 19663 17000 15450 14430 12880 11860 14940 12370 45 4170 1000 8610 10 1 4468509 643 -6.02 4.03 12 2.41 -2390.00 3569.00 52800 20240122 -72.77 9530 20241115 50.89 52800 -72.77 20240122 9530 50.89 20241115 52800 -72.77 20240122 9530 50.89 20241115 1.80 N 355390 1000 44 억 37266 N N 0 N 00 N