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
356680/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
20241210,161141,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5480,240,2,4.58,12005001990,2205733,77.57,5240,5540,5240,6810,3670,5240,5442.91,0.30,0,218081,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1564,548.00,3.86,12,7.73,10.00,1419.00,8310,20231212,-34.06,3100,20240805,76.77,7140,-23.25,20240328,3100,76.77,20240805,8310,-34.06,20231212,3100,76.77,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241210,151143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5480,240,2,4.58,11302230590,2077556,73.07,5240,5540,5240,6810,3670,5240,5440.68,0.30,0,227762,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1564,548.00,3.86,12,7.28,10.00,1419.00,8310,20231212,-34.06,3100,20240805,76.77,7140,-23.25,20240328,3100,76.77,20240805,8310,-34.06,20231212,3100,76.77,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241210,141143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5480,240,2,4.58,9903036530,1822053,64.08,5240,5530,5240,6810,3670,5240,5435.68,0.30,0,204422,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1564,548.00,3.86,12,6.38,10.00,1419.00,8310,20231212,-34.06,3100,20240805,76.77,7140,-23.25,20240328,3100,76.77,20240805,8310,-34.06,20231212,3100,76.77,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241210,131145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5450,210,2,4.01,9147755720,1684114,59.23,5240,5530,5240,6810,3670,5240,5432.41,0.30,0,188895,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1556,545.00,3.84,12,5.90,10.00,1419.00,8310,20231212,-34.42,3100,20240805,75.81,7140,-23.67,20240328,3100,75.81,20240805,8310,-34.42,20231212,3100,75.81,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241210,121143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5370,130,2,2.48,8542719020,1572475,55.30,5240,5530,5240,6810,3670,5240,5433.32,0.30,0,180441,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1533,537.00,3.78,12,5.51,10.00,1419.00,8310,20231212,-35.38,3100,20240805,73.23,7140,-24.79,20240328,3100,73.23,20240805,8310,-35.38,20231212,3100,73.23,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241210,111142,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5490,250,2,4.77,7436360610,1368929,48.14,5240,5530,5240,6810,3670,5240,5433.01,0.30,0,183291,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1567,549.00,3.87,12,4.80,10.00,1419.00,8310,20231212,-33.94,3100,20240805,77.10,7140,-23.11,20240328,3100,77.10,20240805,8310,-33.94,20231212,3100,77.10,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241210,101144,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5460,220,2,4.20,6428484840,1184689,41.66,5240,5530,5240,6810,3670,5240,5427.16,0.30,0,180536,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1558,546.00,3.85,12,4.15,10.00,1419.00,8310,20231212,-34.30,3100,20240805,76.13,7140,-23.53,20240328,3100,76.13,20240805,8310,-34.30,20231212,3100,76.13,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241210,091150,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5460,220,2,4.20,3102105000,575448,20.24,5240,5490,5240,6810,3670,5240,5392.20,0.30,0,159637,5800,5520,5310,5030,4820,5415,4925,29,1570,100,3240,10,1,28543492,1558,546.00,3.85,12,2.02,10.00,1419.00,8310,20231212,-34.30,3100,20240805,76.13,7140,-23.53,20240328,3100,76.13,20240805,8310,-34.30,20231212,3100,76.13,20240805,4.54,N,356680,100,28 억,,85846,N,N,0,N,00,N
20241209,161139,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5240,-120,5,-2.24,14899083650,2782884,101.84,5480,5590,5100,6960,3760,5360,5354.26,0.62,0,-89972,6180,5770,5480,5070,4780,5625,4925,29,1600,100,3320,10,1,28543492,1496,524.00,3.69,12,9.75,10.00,1419.00,8310,20231212,-36.94,3100,20240805,69.03,7140,-26.61,20240328,3100,69.03,20240805,8310,-36.94,20231212,3100,69.03,20240805,4.45,N,356680,100,28 억,,176730,N,N,0,N,00,N
20241209,151141,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5230,-130,5,-2.43,14379739780,2683506,98.20,5480,5590,5100,6960,3760,5360,5358.56,0.62,0,-114844,6180,5770,5480,5070,4780,5625,4925,29,1600,100,3320,10,1,28543492,1493,523.00,3.69,12,9.40,10.00,1419.00,8310,20231212,-37.06,3100,20240805,68.71,7140,-26.75,20240328,3100,68.71,20240805,8310,-37.06,20231212,3100,68.71,20240805,4.45,N,356680,100,28 억,,176730,N,N,0,N,00,N
20241209,141141,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5180,-180,5,-3.36,13230707970,2463040,90.14,5480,5590,5100,6960,3760,5360,5371.75,0.62,0,-121884,6180,5770,5480,5070,4780,5625,4925,29,1600,100,3320,10,1,28543492,1479,518.00,3.65,12,8.63,10.00,1419.00,8310,20231212,-37.67,3100,20240805,67.10,7140,-27.45,20240328,3100,67.10,20240805,8310,-37.67,20231212,3100,67.10,20240805,4.45,N,356680,100,28 억,,176730,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 161141 57 100.00 KOSDAQ N N N N N 5480 240 2 4.58 12005001990 2205733 77.57 5240 5540 5240 6810 3670 5240 5442.91 0.30 0 218081 5800 5520 5310 5030 4820 5415 4925 29 1570 100 3240 10 1 28543492 1564 548.00 3.86 12 7.73 10.00 1419.00 8310 20231212 -34.06 3100 20240805 76.77 7140 -23.25 20240328 3100 76.77 20240805 8310 -34.06 20231212 3100 76.77 20240805 4.54 N 356680 100 28 억 85846 N N 0 N 00 N
3 20241210 151143 57 100.00 KOSDAQ N N N N N 5480 240 2 4.58 11302230590 2077556 73.07 5240 5540 5240 6810 3670 5240 5440.68 0.30 0 227762 5800 5520 5310 5030 4820 5415 4925 29 1570 100 3240 10 1 28543492 1564 548.00 3.86 12 7.28 10.00 1419.00 8310 20231212 -34.06 3100 20240805 76.77 7140 -23.25 20240328 3100 76.77 20240805 8310 -34.06 20231212 3100 76.77 20240805 4.54 N 356680 100 28 억 85846 N N 0 N 00 N
4 20241210 141143 57 100.00 KOSDAQ N N N N N 5480 240 2 4.58 9903036530 1822053 64.08 5240 5530 5240 6810 3670 5240 5435.68 0.30 0 204422 5800 5520 5310 5030 4820 5415 4925 29 1570 100 3240 10 1 28543492 1564 548.00 3.86 12 6.38 10.00 1419.00 8310 20231212 -34.06 3100 20240805 76.77 7140 -23.25 20240328 3100 76.77 20240805 8310 -34.06 20231212 3100 76.77 20240805 4.54 N 356680 100 28 억 85846 N N 0 N 00 N
5 20241210 131145 57 100.00 KOSDAQ N N N N N 5450 210 2 4.01 9147755720 1684114 59.23 5240 5530 5240 6810 3670 5240 5432.41 0.30 0 188895 5800 5520 5310 5030 4820 5415 4925 29 1570 100 3240 10 1 28543492 1556 545.00 3.84 12 5.90 10.00 1419.00 8310 20231212 -34.42 3100 20240805 75.81 7140 -23.67 20240328 3100 75.81 20240805 8310 -34.42 20231212 3100 75.81 20240805 4.54 N 356680 100 28 억 85846 N N 0 N 00 N
6 20241210 121143 57 100.00 KOSDAQ N N N N N 5370 130 2 2.48 8542719020 1572475 55.30 5240 5530 5240 6810 3670 5240 5433.32 0.30 0 180441 5800 5520 5310 5030 4820 5415 4925 29 1570 100 3240 10 1 28543492 1533 537.00 3.78 12 5.51 10.00 1419.00 8310 20231212 -35.38 3100 20240805 73.23 7140 -24.79 20240328 3100 73.23 20240805 8310 -35.38 20231212 3100 73.23 20240805 4.54 N 356680 100 28 억 85846 N N 0 N 00 N
7 20241210 111142 57 100.00 KOSDAQ N N N N N 5490 250 2 4.77 7436360610 1368929 48.14 5240 5530 5240 6810 3670 5240 5433.01 0.30 0 183291 5800 5520 5310 5030 4820 5415 4925 29 1570 100 3240 10 1 28543492 1567 549.00 3.87 12 4.80 10.00 1419.00 8310 20231212 -33.94 3100 20240805 77.10 7140 -23.11 20240328 3100 77.10 20240805 8310 -33.94 20231212 3100 77.10 20240805 4.54 N 356680 100 28 억 85846 N N 0 N 00 N
8 20241210 101144 57 100.00 KOSDAQ N N N N N 5460 220 2 4.20 6428484840 1184689 41.66 5240 5530 5240 6810 3670 5240 5427.16 0.30 0 180536 5800 5520 5310 5030 4820 5415 4925 29 1570 100 3240 10 1 28543492 1558 546.00 3.85 12 4.15 10.00 1419.00 8310 20231212 -34.30 3100 20240805 76.13 7140 -23.53 20240328 3100 76.13 20240805 8310 -34.30 20231212 3100 76.13 20240805 4.54 N 356680 100 28 억 85846 N N 0 N 00 N
9 20241210 091150 57 100.00 KOSDAQ N N N N N 5460 220 2 4.20 3102105000 575448 20.24 5240 5490 5240 6810 3670 5240 5392.20 0.30 0 159637 5800 5520 5310 5030 4820 5415 4925 29 1570 100 3240 10 1 28543492 1558 546.00 3.85 12 2.02 10.00 1419.00 8310 20231212 -34.30 3100 20240805 76.13 7140 -23.53 20240328 3100 76.13 20240805 8310 -34.30 20231212 3100 76.13 20240805 4.54 N 356680 100 28 억 85846 N N 0 N 00 N
10 20241209 161139 57 100.00 KOSDAQ N N N N N 5240 -120 5 -2.24 14899083650 2782884 101.84 5480 5590 5100 6960 3760 5360 5354.26 0.62 0 -89972 6180 5770 5480 5070 4780 5625 4925 29 1600 100 3320 10 1 28543492 1496 524.00 3.69 12 9.75 10.00 1419.00 8310 20231212 -36.94 3100 20240805 69.03 7140 -26.61 20240328 3100 69.03 20240805 8310 -36.94 20231212 3100 69.03 20240805 4.45 N 356680 100 28 억 176730 N N 0 N 00 N
11 20241209 151141 57 100.00 KOSDAQ N N N N N 5230 -130 5 -2.43 14379739780 2683506 98.20 5480 5590 5100 6960 3760 5360 5358.56 0.62 0 -114844 6180 5770 5480 5070 4780 5625 4925 29 1600 100 3320 10 1 28543492 1493 523.00 3.69 12 9.40 10.00 1419.00 8310 20231212 -37.06 3100 20240805 68.71 7140 -26.75 20240328 3100 68.71 20240805 8310 -37.06 20231212 3100 68.71 20240805 4.45 N 356680 100 28 억 176730 N N 0 N 00 N
12 20241209 141141 57 100.00 KOSDAQ N N N N N 5180 -180 5 -3.36 13230707970 2463040 90.14 5480 5590 5100 6960 3760 5360 5371.75 0.62 0 -121884 6180 5770 5480 5070 4780 5625 4925 29 1600 100 3320 10 1 28543492 1479 518.00 3.65 12 8.63 10.00 1419.00 8310 20231212 -37.67 3100 20240805 67.10 7140 -27.45 20240328 3100 67.10 20240805 8310 -37.67 20231212 3100 67.10 20240805 4.45 N 356680 100 28 억 176730 N N 0 N 00 N