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
357880/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
20241210,161144,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2755,185,2,7.20,7006435500,2505797,146.55,2570,2960,2560,3340,1800,2570,2796.16,1.35,0,37114,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,827,-2.98,3.26,12,8.35,-923.00,846.00,4088,20240126,-32.61,1293,20241024,113.07,4088,-32.61,20240126,1293,113.07,20241024,6980,-60.53,20240126,1495,84.28,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241210,151146,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2770,200,2,7.78,6912339305,2471620,144.56,2570,2960,2560,3340,1800,2570,2796.73,1.35,0,29746,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,832,-3.00,3.27,12,8.23,-923.00,846.00,4088,20240126,-32.24,1293,20241024,114.23,4088,-32.24,20240126,1293,114.23,20241024,6980,-60.32,20240126,1495,85.28,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241210,141145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2750,180,2,7.00,5588599605,1996804,116.79,2570,2960,2560,3340,1800,2570,2798.83,1.35,0,107101,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,826,-2.98,3.25,12,6.65,-923.00,846.00,4088,20240126,-32.73,1293,20241024,112.68,4088,-32.73,20240126,1293,112.68,20241024,6980,-60.60,20240126,1495,83.95,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241210,131148,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2725,155,2,6.03,5415396255,1933530,113.08,2570,2960,2560,3340,1800,2570,2800.84,1.35,0,108323,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,818,-2.95,3.22,12,6.44,-923.00,846.00,4088,20240126,-33.34,1293,20241024,110.75,4088,-33.34,20240126,1293,110.75,20241024,6980,-60.96,20240126,1495,82.27,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241210,121145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2720,150,2,5.84,5022633040,1788632,104.61,2570,2960,2560,3340,1800,2570,2808.16,1.35,0,122586,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,817,-2.95,3.22,12,5.96,-923.00,846.00,4088,20240126,-33.46,1293,20241024,110.36,4088,-33.46,20240126,1293,110.36,20241024,6980,-61.03,20240126,1495,81.94,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241210,111145,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2795,225,2,8.75,4549259385,1616435,94.54,2570,2960,2560,3340,1800,2570,2814.46,1.35,0,173734,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,839,-3.03,3.30,12,5.38,-923.00,846.00,4088,20240126,-31.63,1293,20241024,116.16,4088,-31.63,20240126,1293,116.16,20241024,6980,-59.96,20240126,1495,86.96,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241210,101146,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2810,240,2,9.34,3794017705,1343375,78.57,2570,2960,2560,3340,1800,2570,2824.34,1.35,0,220291,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,844,-3.04,3.32,12,4.47,-923.00,846.00,4088,20240126,-31.26,1293,20241024,117.32,4088,-31.26,20240126,1293,117.32,20241024,6980,-59.74,20240126,1495,87.96,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241210,091153,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2725,155,2,6.03,547384800,205351,12.01,2570,2740,2560,3340,1800,2570,2665.85,1.35,0,56116,2906,2737,2626,2457,2346,2682,2402,150,770,500,1740,5,1,30021538,818,-2.95,3.22,12,0.68,-923.00,846.00,4088,20240126,-33.34,1293,20241024,110.75,4088,-33.34,20240126,1293,110.75,20241024,6980,-60.96,20240126,1495,82.27,20241113,0.50,N,357880,500,150 억,,403923,N,N,0,N,00,N
20241209,161142,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2570,-235,5,-8.38,4390172255,1673594,87.05,2760,2795,2515,3645,1965,2805,2623.28,0.75,0,187568,3088,2946,2838,2696,2588,2892,2642,150,840,500,1900,5,1,30021538,772,-2.78,3.04,12,5.57,-923.00,846.00,4088,20240126,-37.13,1293,20241024,98.76,4088,-37.13,20240126,1293,98.76,20241024,6980,-63.18,20240126,1495,71.91,20241113,0.51,N,357880,500,150 억,,225853,N,N,0,N,00,N
20241209,151144,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2575,-230,5,-8.20,4248481610,1618492,84.18,2760,2795,2515,3645,1965,2805,2624.90,0.75,0,180746,3088,2946,2838,2696,2588,2892,2642,150,840,500,1900,5,1,30021538,773,-2.79,3.04,12,5.39,-923.00,846.00,4088,20240126,-37.01,1293,20241024,99.15,4088,-37.01,20240126,1293,99.15,20241024,6980,-63.11,20240126,1495,72.24,20241113,0.51,N,357880,500,150 억,,225853,N,N,0,N,00,N
20241209,141143,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2665,-140,5,-4.99,3429137760,1300297,67.63,2760,2795,2540,3645,1965,2805,2637.12,0.75,0,90246,3088,2946,2838,2696,2588,2892,2642,150,840,500,1900,5,1,30021538,800,-2.89,3.15,12,4.33,-923.00,846.00,4088,20240126,-34.81,1293,20241024,106.11,4088,-34.81,20240126,1293,106.11,20241024,6980,-61.82,20240126,1495,78.26,20241113,0.51,N,357880,500,150 억,,225853,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 161144 57 100.00 KOSDAQ N N N N N 2755 185 2 7.20 7006435500 2505797 146.55 2570 2960 2560 3340 1800 2570 2796.16 1.35 0 37114 2906 2737 2626 2457 2346 2682 2402 150 770 500 1740 5 1 30021538 827 -2.98 3.26 12 8.35 -923.00 846.00 4088 20240126 -32.61 1293 20241024 113.07 4088 -32.61 20240126 1293 113.07 20241024 6980 -60.53 20240126 1495 84.28 20241113 0.50 N 357880 500 150 억 403923 N N 0 N 00 N
3 20241210 151146 57 100.00 KOSDAQ N N N N N 2770 200 2 7.78 6912339305 2471620 144.56 2570 2960 2560 3340 1800 2570 2796.73 1.35 0 29746 2906 2737 2626 2457 2346 2682 2402 150 770 500 1740 5 1 30021538 832 -3.00 3.27 12 8.23 -923.00 846.00 4088 20240126 -32.24 1293 20241024 114.23 4088 -32.24 20240126 1293 114.23 20241024 6980 -60.32 20240126 1495 85.28 20241113 0.50 N 357880 500 150 억 403923 N N 0 N 00 N
4 20241210 141145 57 100.00 KOSDAQ N N N N N 2750 180 2 7.00 5588599605 1996804 116.79 2570 2960 2560 3340 1800 2570 2798.83 1.35 0 107101 2906 2737 2626 2457 2346 2682 2402 150 770 500 1740 5 1 30021538 826 -2.98 3.25 12 6.65 -923.00 846.00 4088 20240126 -32.73 1293 20241024 112.68 4088 -32.73 20240126 1293 112.68 20241024 6980 -60.60 20240126 1495 83.95 20241113 0.50 N 357880 500 150 억 403923 N N 0 N 00 N
5 20241210 131148 57 100.00 KOSDAQ N N N N N 2725 155 2 6.03 5415396255 1933530 113.08 2570 2960 2560 3340 1800 2570 2800.84 1.35 0 108323 2906 2737 2626 2457 2346 2682 2402 150 770 500 1740 5 1 30021538 818 -2.95 3.22 12 6.44 -923.00 846.00 4088 20240126 -33.34 1293 20241024 110.75 4088 -33.34 20240126 1293 110.75 20241024 6980 -60.96 20240126 1495 82.27 20241113 0.50 N 357880 500 150 억 403923 N N 0 N 00 N
6 20241210 121145 57 100.00 KOSDAQ N N N N N 2720 150 2 5.84 5022633040 1788632 104.61 2570 2960 2560 3340 1800 2570 2808.16 1.35 0 122586 2906 2737 2626 2457 2346 2682 2402 150 770 500 1740 5 1 30021538 817 -2.95 3.22 12 5.96 -923.00 846.00 4088 20240126 -33.46 1293 20241024 110.36 4088 -33.46 20240126 1293 110.36 20241024 6980 -61.03 20240126 1495 81.94 20241113 0.50 N 357880 500 150 억 403923 N N 0 N 00 N
7 20241210 111145 57 100.00 KOSDAQ N N N N N 2795 225 2 8.75 4549259385 1616435 94.54 2570 2960 2560 3340 1800 2570 2814.46 1.35 0 173734 2906 2737 2626 2457 2346 2682 2402 150 770 500 1740 5 1 30021538 839 -3.03 3.30 12 5.38 -923.00 846.00 4088 20240126 -31.63 1293 20241024 116.16 4088 -31.63 20240126 1293 116.16 20241024 6980 -59.96 20240126 1495 86.96 20241113 0.50 N 357880 500 150 억 403923 N N 0 N 00 N
8 20241210 101146 57 100.00 KOSDAQ N N N N N 2810 240 2 9.34 3794017705 1343375 78.57 2570 2960 2560 3340 1800 2570 2824.34 1.35 0 220291 2906 2737 2626 2457 2346 2682 2402 150 770 500 1740 5 1 30021538 844 -3.04 3.32 12 4.47 -923.00 846.00 4088 20240126 -31.26 1293 20241024 117.32 4088 -31.26 20240126 1293 117.32 20241024 6980 -59.74 20240126 1495 87.96 20241113 0.50 N 357880 500 150 억 403923 N N 0 N 00 N
9 20241210 091153 57 100.00 KOSDAQ N N N N N 2725 155 2 6.03 547384800 205351 12.01 2570 2740 2560 3340 1800 2570 2665.85 1.35 0 56116 2906 2737 2626 2457 2346 2682 2402 150 770 500 1740 5 1 30021538 818 -2.95 3.22 12 0.68 -923.00 846.00 4088 20240126 -33.34 1293 20241024 110.75 4088 -33.34 20240126 1293 110.75 20241024 6980 -60.96 20240126 1495 82.27 20241113 0.50 N 357880 500 150 억 403923 N N 0 N 00 N
10 20241209 161142 57 100.00 KOSDAQ N N N N N 2570 -235 5 -8.38 4390172255 1673594 87.05 2760 2795 2515 3645 1965 2805 2623.28 0.75 0 187568 3088 2946 2838 2696 2588 2892 2642 150 840 500 1900 5 1 30021538 772 -2.78 3.04 12 5.57 -923.00 846.00 4088 20240126 -37.13 1293 20241024 98.76 4088 -37.13 20240126 1293 98.76 20241024 6980 -63.18 20240126 1495 71.91 20241113 0.51 N 357880 500 150 억 225853 N N 0 N 00 N
11 20241209 151144 57 100.00 KOSDAQ N N N N N 2575 -230 5 -8.20 4248481610 1618492 84.18 2760 2795 2515 3645 1965 2805 2624.90 0.75 0 180746 3088 2946 2838 2696 2588 2892 2642 150 840 500 1900 5 1 30021538 773 -2.79 3.04 12 5.39 -923.00 846.00 4088 20240126 -37.01 1293 20241024 99.15 4088 -37.01 20240126 1293 99.15 20241024 6980 -63.11 20240126 1495 72.24 20241113 0.51 N 357880 500 150 억 225853 N N 0 N 00 N
12 20241209 141143 57 100.00 KOSDAQ N N N N N 2665 -140 5 -4.99 3429137760 1300297 67.63 2760 2795 2540 3645 1965 2805 2637.12 0.75 0 90246 3088 2946 2838 2696 2588 2892 2642 150 840 500 1900 5 1 30021538 800 -2.89 3.15 12 4.33 -923.00 846.00 4088 20240126 -34.81 1293 20241024 106.11 4088 -34.81 20240126 1293 106.11 20241024 6980 -61.82 20240126 1495 78.26 20241113 0.51 N 357880 500 150 억 225853 N N 0 N 00 N