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
356890/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,2765,135,2,5.13,40891650,15080,55.27,2640,2780,2640,3415,1845,2630,2711.65,0.38,0,2289,2760,2695,2635,2570,2510,2727,2602,24,785,200,1680,5,1,11916325,329,16.46,1.08,12,0.13,168.00,2562.00,4330,20240604,-36.14,2540,20241114,8.86,4330,-36.14,20240604,2540,8.86,20241114,10390,-73.39,20240402,2540,8.86,20241114,1.50,N,356890,200,23 억,,45316,N,N,0,N,00,N
20241210,151144,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2765,135,2,5.13,37367845,13806,50.60,2640,2775,2640,3415,1845,2630,2706.64,0.38,0,2222,2760,2695,2635,2570,2510,2727,2602,24,785,200,1680,5,1,11916325,329,16.46,1.08,12,0.12,168.00,2562.00,4330,20240604,-36.14,2540,20241114,8.86,4330,-36.14,20240604,2540,8.86,20241114,10390,-73.39,20240402,2540,8.86,20241114,1.50,N,356890,200,23 억,,45316,N,N,0,N,00,N
20241210,141143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2765,135,2,5.13,36802155,13601,49.85,2640,2775,2640,3415,1845,2630,2705.84,0.38,0,2271,2760,2695,2635,2570,2510,2727,2602,24,785,200,1680,5,1,11916325,329,16.46,1.08,12,0.11,168.00,2562.00,4330,20240604,-36.14,2540,20241114,8.86,4330,-36.14,20240604,2540,8.86,20241114,10390,-73.39,20240402,2540,8.86,20241114,1.50,N,356890,200,23 억,,45316,N,N,0,N,00,N
20241210,131146,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2725,95,2,3.61,30840475,11427,41.88,2640,2775,2640,3415,1845,2630,2698.91,0.38,0,1760,2760,2695,2635,2570,2510,2727,2602,24,785,200,1680,5,1,11916325,325,16.22,1.06,12,0.10,168.00,2562.00,4330,20240604,-37.07,2540,20241114,7.28,4330,-37.07,20240604,2540,7.28,20241114,10390,-73.77,20240402,2540,7.28,20241114,1.50,N,356890,200,23 억,,45316,N,N,0,N,00,N
20241210,121143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2710,80,2,3.04,28631030,10610,38.89,2640,2775,2640,3415,1845,2630,2698.49,0.38,0,1699,2760,2695,2635,2570,2510,2727,2602,24,785,200,1680,5,1,11916325,323,16.13,1.06,12,0.09,168.00,2562.00,4330,20240604,-37.41,2540,20241114,6.69,4330,-37.41,20240604,2540,6.69,20241114,10390,-73.92,20240402,2540,6.69,20241114,1.50,N,356890,200,23 억,,45316,N,N,0,N,00,N
20241210,111143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2750,120,2,4.56,27951820,10360,37.97,2640,2775,2640,3415,1845,2630,2698.05,0.38,0,1824,2760,2695,2635,2570,2510,2727,2602,24,785,200,1680,5,1,11916325,328,16.37,1.07,12,0.09,168.00,2562.00,4330,20240604,-36.49,2540,20241114,8.27,4330,-36.49,20240604,2540,8.27,20241114,10390,-73.53,20240402,2540,8.27,20241114,1.50,N,356890,200,23 억,,45316,N,N,0,N,00,N
20241210,101144,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2730,100,2,3.80,26437105,9805,35.94,2640,2730,2640,3415,1845,2630,2696.29,0.38,0,1430,2760,2695,2635,2570,2510,2727,2602,24,785,200,1680,5,1,11916325,325,16.25,1.07,12,0.08,168.00,2562.00,4330,20240604,-36.95,2540,20241114,7.48,4330,-36.95,20240604,2540,7.48,20241114,10390,-73.72,20240402,2540,7.48,20241114,1.50,N,356890,200,23 억,,45316,N,N,0,N,00,N
20241210,091151,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2705,75,2,2.85,8754845,3268,11.98,2640,2715,2640,3415,1845,2630,2678.96,0.38,0,81,2760,2695,2635,2570,2510,2727,2602,24,785,200,1680,5,1,11916325,322,16.10,1.06,12,0.03,168.00,2562.00,4330,20240604,-37.53,2540,20241114,6.50,4330,-37.53,20240604,2540,6.50,20241114,10390,-73.97,20240402,2540,6.50,20241114,1.50,N,356890,200,23 억,,45316,N,N,0,N,00,N
20241209,161140,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2630,-105,5,-3.84,69212515,26314,56.39,2575,2700,2575,3555,1915,2735,2630.25,0.39,0,-1430,2908,2821,2778,2691,2648,2800,2670,24,820,200,1750,5,1,11916325,313,15.65,1.03,12,0.22,168.00,2562.00,4330,20240604,-39.26,2540,20241114,3.54,4330,-39.26,20240604,2540,3.54,20241114,10390,-74.69,20240402,2540,3.54,20241114,1.51,N,356890,200,23 억,,46522,N,N,0,N,00,N
20241209,151142,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2615,-120,5,-4.39,66316945,25209,54.02,2575,2700,2575,3555,1915,2735,2630.69,0.39,0,-1432,2908,2821,2778,2691,2648,2800,2670,24,820,200,1750,5,1,11916325,312,15.57,1.02,12,0.21,168.00,2562.00,4330,20240604,-39.61,2540,20241114,2.95,4330,-39.61,20240604,2540,2.95,20241114,10390,-74.83,20240402,2540,2.95,20241114,1.51,N,356890,200,23 억,,46522,N,N,0,N,00,N
20241209,141141,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2625,-110,5,-4.02,58258080,22137,47.44,2575,2700,2575,3555,1915,2735,2631.71,0.39,0,-1794,2908,2821,2778,2691,2648,2800,2670,24,820,200,1750,5,1,11916325,313,15.62,1.02,12,0.19,168.00,2562.00,4330,20240604,-39.38,2540,20241114,3.35,4330,-39.38,20240604,2540,3.35,20241114,10390,-74.74,20240402,2540,3.35,20241114,1.51,N,356890,200,23 억,,46522,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 2765 135 2 5.13 40891650 15080 55.27 2640 2780 2640 3415 1845 2630 2711.65 0.38 0 2289 2760 2695 2635 2570 2510 2727 2602 24 785 200 1680 5 1 11916325 329 16.46 1.08 12 0.13 168.00 2562.00 4330 20240604 -36.14 2540 20241114 8.86 4330 -36.14 20240604 2540 8.86 20241114 10390 -73.39 20240402 2540 8.86 20241114 1.50 N 356890 200 23 억 45316 N N 0 N 00 N
3 20241210 151144 57 100.00 KOSDAQ N N N N N 2765 135 2 5.13 37367845 13806 50.60 2640 2775 2640 3415 1845 2630 2706.64 0.38 0 2222 2760 2695 2635 2570 2510 2727 2602 24 785 200 1680 5 1 11916325 329 16.46 1.08 12 0.12 168.00 2562.00 4330 20240604 -36.14 2540 20241114 8.86 4330 -36.14 20240604 2540 8.86 20241114 10390 -73.39 20240402 2540 8.86 20241114 1.50 N 356890 200 23 억 45316 N N 0 N 00 N
4 20241210 141143 57 100.00 KOSDAQ N N N N N 2765 135 2 5.13 36802155 13601 49.85 2640 2775 2640 3415 1845 2630 2705.84 0.38 0 2271 2760 2695 2635 2570 2510 2727 2602 24 785 200 1680 5 1 11916325 329 16.46 1.08 12 0.11 168.00 2562.00 4330 20240604 -36.14 2540 20241114 8.86 4330 -36.14 20240604 2540 8.86 20241114 10390 -73.39 20240402 2540 8.86 20241114 1.50 N 356890 200 23 억 45316 N N 0 N 00 N
5 20241210 131146 57 100.00 KOSDAQ N N N N N 2725 95 2 3.61 30840475 11427 41.88 2640 2775 2640 3415 1845 2630 2698.91 0.38 0 1760 2760 2695 2635 2570 2510 2727 2602 24 785 200 1680 5 1 11916325 325 16.22 1.06 12 0.10 168.00 2562.00 4330 20240604 -37.07 2540 20241114 7.28 4330 -37.07 20240604 2540 7.28 20241114 10390 -73.77 20240402 2540 7.28 20241114 1.50 N 356890 200 23 억 45316 N N 0 N 00 N
6 20241210 121143 57 100.00 KOSDAQ N N N N N 2710 80 2 3.04 28631030 10610 38.89 2640 2775 2640 3415 1845 2630 2698.49 0.38 0 1699 2760 2695 2635 2570 2510 2727 2602 24 785 200 1680 5 1 11916325 323 16.13 1.06 12 0.09 168.00 2562.00 4330 20240604 -37.41 2540 20241114 6.69 4330 -37.41 20240604 2540 6.69 20241114 10390 -73.92 20240402 2540 6.69 20241114 1.50 N 356890 200 23 억 45316 N N 0 N 00 N
7 20241210 111143 57 100.00 KOSDAQ N N N N N 2750 120 2 4.56 27951820 10360 37.97 2640 2775 2640 3415 1845 2630 2698.05 0.38 0 1824 2760 2695 2635 2570 2510 2727 2602 24 785 200 1680 5 1 11916325 328 16.37 1.07 12 0.09 168.00 2562.00 4330 20240604 -36.49 2540 20241114 8.27 4330 -36.49 20240604 2540 8.27 20241114 10390 -73.53 20240402 2540 8.27 20241114 1.50 N 356890 200 23 억 45316 N N 0 N 00 N
8 20241210 101144 57 100.00 KOSDAQ N N N N N 2730 100 2 3.80 26437105 9805 35.94 2640 2730 2640 3415 1845 2630 2696.29 0.38 0 1430 2760 2695 2635 2570 2510 2727 2602 24 785 200 1680 5 1 11916325 325 16.25 1.07 12 0.08 168.00 2562.00 4330 20240604 -36.95 2540 20241114 7.48 4330 -36.95 20240604 2540 7.48 20241114 10390 -73.72 20240402 2540 7.48 20241114 1.50 N 356890 200 23 억 45316 N N 0 N 00 N
9 20241210 091151 57 100.00 KOSDAQ N N N N N 2705 75 2 2.85 8754845 3268 11.98 2640 2715 2640 3415 1845 2630 2678.96 0.38 0 81 2760 2695 2635 2570 2510 2727 2602 24 785 200 1680 5 1 11916325 322 16.10 1.06 12 0.03 168.00 2562.00 4330 20240604 -37.53 2540 20241114 6.50 4330 -37.53 20240604 2540 6.50 20241114 10390 -73.97 20240402 2540 6.50 20241114 1.50 N 356890 200 23 억 45316 N N 0 N 00 N
10 20241209 161140 57 100.00 KOSDAQ N N N N N 2630 -105 5 -3.84 69212515 26314 56.39 2575 2700 2575 3555 1915 2735 2630.25 0.39 0 -1430 2908 2821 2778 2691 2648 2800 2670 24 820 200 1750 5 1 11916325 313 15.65 1.03 12 0.22 168.00 2562.00 4330 20240604 -39.26 2540 20241114 3.54 4330 -39.26 20240604 2540 3.54 20241114 10390 -74.69 20240402 2540 3.54 20241114 1.51 N 356890 200 23 억 46522 N N 0 N 00 N
11 20241209 151142 57 100.00 KOSDAQ N N N N N 2615 -120 5 -4.39 66316945 25209 54.02 2575 2700 2575 3555 1915 2735 2630.69 0.39 0 -1432 2908 2821 2778 2691 2648 2800 2670 24 820 200 1750 5 1 11916325 312 15.57 1.02 12 0.21 168.00 2562.00 4330 20240604 -39.61 2540 20241114 2.95 4330 -39.61 20240604 2540 2.95 20241114 10390 -74.83 20240402 2540 2.95 20241114 1.51 N 356890 200 23 억 46522 N N 0 N 00 N
12 20241209 141141 57 100.00 KOSDAQ N N N N N 2625 -110 5 -4.02 58258080 22137 47.44 2575 2700 2575 3555 1915 2735 2631.71 0.39 0 -1794 2908 2821 2778 2691 2648 2800 2670 24 820 200 1750 5 1 11916325 313 15.62 1.02 12 0.19 168.00 2562.00 4330 20240604 -39.38 2540 20241114 3.35 4330 -39.38 20240604 2540 3.35 20241114 10390 -74.74 20240402 2540 3.35 20241114 1.51 N 356890 200 23 억 46522 N N 0 N 00 N