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
362320/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
20241210,161146,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5150,550,2,11.96,1725588605,344122,135.39,4610,5200,4610,5980,3220,4600,5015.54,0.00,0,155556,5026,4812,4671,4457,4316,4742,4387,103,1380,500,3310,10,1,20551290,1058,-45.18,1.63,12,1.67,-114.00,3164.00,13790,20240624,-62.65,4530,20241209,13.69,13790,-62.65,20240624,4530,13.69,20241209,13790,-62.65,20240624,4530,13.69,20241209,5.24,N,362320,500,102 억,,0,N,N,60,N,00,N
20241210,151148,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5180,580,2,12.61,1707741735,340662,134.03,4610,5200,4610,5980,3220,4600,5014.12,0.00,0,153674,5026,4812,4671,4457,4316,4742,4387,103,1380,500,3310,10,1,20551290,1065,-45.44,1.64,12,1.66,-114.00,3164.00,13790,20240624,-62.44,4530,20241209,14.35,13790,-62.44,20240624,4530,14.35,20241209,13790,-62.44,20240624,4530,14.35,20241209,5.24,N,362320,500,102 억,,0,N,N,23,N,00,N
20241210,141148,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,500,2,10.87,1303609555,262177,103.15,4610,5110,4610,5980,3220,4600,4973.55,0.00,0,119341,5026,4812,4671,4457,4316,4742,4387,103,1380,500,3310,10,1,20551290,1048,-44.74,1.61,12,1.28,-114.00,3164.00,13790,20240624,-63.02,4530,20241209,12.58,13790,-63.02,20240624,4530,12.58,20241209,13790,-63.02,20240624,4530,12.58,20241209,5.24,N,362320,500,102 억,,0,N,N,23,N,00,N
20241210,131150,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5070,470,2,10.22,1179706865,237822,93.57,4610,5110,4610,5980,3220,4600,4961.85,0.00,0,117522,5026,4812,4671,4457,4316,4742,4387,103,1380,500,3310,10,1,20551290,1042,-44.47,1.60,12,1.16,-114.00,3164.00,13790,20240624,-63.23,4530,20241209,11.92,13790,-63.23,20240624,4530,11.92,20241209,13790,-63.23,20240624,4530,11.92,20241209,5.24,N,362320,500,102 억,,0,N,N,23,N,00,N
20241210,121148,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5040,440,2,9.57,986384855,199720,78.58,4610,5070,4610,5980,3220,4600,4940.39,0.00,0,108076,5026,4812,4671,4457,4316,4742,4387,103,1380,500,3310,10,1,20551290,1036,-44.21,1.59,12,0.97,-114.00,3164.00,13790,20240624,-63.45,4530,20241209,11.26,13790,-63.45,20240624,4530,11.26,20241209,13790,-63.45,20240624,4530,11.26,20241209,5.24,N,362320,500,102 억,,0,N,N,23,N,00,N
20241210,111147,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5010,410,2,8.91,779028995,158620,62.41,4610,5040,4610,5980,3220,4600,4913.09,0.00,0,89890,5026,4812,4671,4457,4316,4742,4387,103,1380,500,3310,10,1,20551290,1030,-43.95,1.58,12,0.77,-114.00,3164.00,13790,20240624,-63.67,4530,20241209,10.60,13790,-63.67,20240624,4530,10.60,20241209,13790,-63.67,20240624,4530,10.60,20241209,5.24,N,362320,500,102 억,,0,N,N,23,N,00,N
20241210,101149,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5000,400,2,8.70,606600760,124169,48.85,4610,5020,4610,5980,3220,4600,4887.39,0.00,0,71761,5026,4812,4671,4457,4316,4742,4387,103,1380,500,3310,10,1,20551290,1028,-43.86,1.58,12,0.60,-114.00,3164.00,13790,20240624,-63.74,4530,20241209,10.38,13790,-63.74,20240624,4530,10.38,20241209,13790,-63.74,20240624,4530,10.38,20241209,5.24,N,362320,500,102 억,,0,N,N,23,N,00,N
20241210,091156,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4900,300,2,6.52,213784590,44618,17.55,4610,4920,4610,5980,3220,4600,4795.44,0.00,0,29500,5026,4812,4671,4457,4316,4742,4387,103,1380,500,3310,5,1,20551290,1007,-42.98,1.55,12,0.22,-114.00,3164.00,13790,20240624,-64.47,4530,20241209,8.17,13790,-64.47,20240624,4530,8.17,20241209,13790,-64.47,20240624,4530,8.17,20241209,5.24,N,362320,500,102 억,,0,N,N,23,N,00,N
20241209,161144,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,4600,-330,5,-6.69,1178140025,251929,142.66,4810,4885,4530,6400,3455,4930,4676.65,0.00,0,-46127,5270,5100,4900,4730,4530,5000,4630,103,1470,500,3540,5,1,20551290,945,-40.35,1.45,12,1.23,-114.00,3164.00,13790,20240624,-66.64,4530,20241209,1.55,13790,-66.64,20240624,4530,1.55,20241209,13790,-66.64,20240624,4530,1.55,20241209,5.27,N,362320,500,102 억,,0,N,Y,23,N,00,N
20241209,151147,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,4585,-345,5,-7.00,1099817175,234858,133.00,4810,4885,4585,6400,3455,4930,4682.90,0.00,0,-47374,5270,5100,4900,4730,4530,5000,4630,103,1470,500,3540,5,1,20551290,942,-40.22,1.45,12,1.14,-114.00,3164.00,13790,20240624,-66.75,4585,20241209,0.00,13790,-66.75,20240624,4585,0.00,20241209,13790,-66.75,20240624,4585,0.00,20241209,5.27,N,362320,500,102 억,,0,N,N,20,N,00,N
20241209,141146,55,60.00,KOSDAQ,신저가,유통,N,N,N,Y,60,N,4645,-285,5,-5.78,835531315,177634,100.59,4810,4885,4635,6400,3455,4930,4703.67,0.00,0,-40264,5270,5100,4900,4730,4530,5000,4630,103,1470,500,3540,5,1,20551290,955,-40.75,1.47,12,0.86,-114.00,3164.00,13790,20240624,-66.32,4635,20241209,0.22,13790,-66.32,20240624,4635,0.22,20241209,13790,-66.32,20240624,4635,0.22,20241209,5.27,N,362320,500,102 억,,0,N,N,20,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 161146 55 60.00 KOSDAQ 유통 N N N Y 60 N 5150 550 2 11.96 1725588605 344122 135.39 4610 5200 4610 5980 3220 4600 5015.54 0.00 0 155556 5026 4812 4671 4457 4316 4742 4387 103 1380 500 3310 10 1 20551290 1058 -45.18 1.63 12 1.67 -114.00 3164.00 13790 20240624 -62.65 4530 20241209 13.69 13790 -62.65 20240624 4530 13.69 20241209 13790 -62.65 20240624 4530 13.69 20241209 5.24 N 362320 500 102 억 0 N N 60 N 00 N
3 20241210 151148 55 60.00 KOSDAQ 유통 N N N Y 60 N 5180 580 2 12.61 1707741735 340662 134.03 4610 5200 4610 5980 3220 4600 5014.12 0.00 0 153674 5026 4812 4671 4457 4316 4742 4387 103 1380 500 3310 10 1 20551290 1065 -45.44 1.64 12 1.66 -114.00 3164.00 13790 20240624 -62.44 4530 20241209 14.35 13790 -62.44 20240624 4530 14.35 20241209 13790 -62.44 20240624 4530 14.35 20241209 5.24 N 362320 500 102 억 0 N N 23 N 00 N
4 20241210 141148 55 60.00 KOSDAQ 유통 N N N Y 60 N 5100 500 2 10.87 1303609555 262177 103.15 4610 5110 4610 5980 3220 4600 4973.55 0.00 0 119341 5026 4812 4671 4457 4316 4742 4387 103 1380 500 3310 10 1 20551290 1048 -44.74 1.61 12 1.28 -114.00 3164.00 13790 20240624 -63.02 4530 20241209 12.58 13790 -63.02 20240624 4530 12.58 20241209 13790 -63.02 20240624 4530 12.58 20241209 5.24 N 362320 500 102 억 0 N N 23 N 00 N
5 20241210 131150 55 60.00 KOSDAQ 유통 N N N Y 60 N 5070 470 2 10.22 1179706865 237822 93.57 4610 5110 4610 5980 3220 4600 4961.85 0.00 0 117522 5026 4812 4671 4457 4316 4742 4387 103 1380 500 3310 10 1 20551290 1042 -44.47 1.60 12 1.16 -114.00 3164.00 13790 20240624 -63.23 4530 20241209 11.92 13790 -63.23 20240624 4530 11.92 20241209 13790 -63.23 20240624 4530 11.92 20241209 5.24 N 362320 500 102 억 0 N N 23 N 00 N
6 20241210 121148 55 60.00 KOSDAQ 유통 N N N Y 60 N 5040 440 2 9.57 986384855 199720 78.58 4610 5070 4610 5980 3220 4600 4940.39 0.00 0 108076 5026 4812 4671 4457 4316 4742 4387 103 1380 500 3310 10 1 20551290 1036 -44.21 1.59 12 0.97 -114.00 3164.00 13790 20240624 -63.45 4530 20241209 11.26 13790 -63.45 20240624 4530 11.26 20241209 13790 -63.45 20240624 4530 11.26 20241209 5.24 N 362320 500 102 억 0 N N 23 N 00 N
7 20241210 111147 55 60.00 KOSDAQ 유통 N N N Y 60 N 5010 410 2 8.91 779028995 158620 62.41 4610 5040 4610 5980 3220 4600 4913.09 0.00 0 89890 5026 4812 4671 4457 4316 4742 4387 103 1380 500 3310 10 1 20551290 1030 -43.95 1.58 12 0.77 -114.00 3164.00 13790 20240624 -63.67 4530 20241209 10.60 13790 -63.67 20240624 4530 10.60 20241209 13790 -63.67 20240624 4530 10.60 20241209 5.24 N 362320 500 102 억 0 N N 23 N 00 N
8 20241210 101149 55 60.00 KOSDAQ 유통 N N N Y 60 N 5000 400 2 8.70 606600760 124169 48.85 4610 5020 4610 5980 3220 4600 4887.39 0.00 0 71761 5026 4812 4671 4457 4316 4742 4387 103 1380 500 3310 10 1 20551290 1028 -43.86 1.58 12 0.60 -114.00 3164.00 13790 20240624 -63.74 4530 20241209 10.38 13790 -63.74 20240624 4530 10.38 20241209 13790 -63.74 20240624 4530 10.38 20241209 5.24 N 362320 500 102 억 0 N N 23 N 00 N
9 20241210 091156 55 60.00 KOSDAQ 유통 N N N Y 60 N 4900 300 2 6.52 213784590 44618 17.55 4610 4920 4610 5980 3220 4600 4795.44 0.00 0 29500 5026 4812 4671 4457 4316 4742 4387 103 1380 500 3310 5 1 20551290 1007 -42.98 1.55 12 0.22 -114.00 3164.00 13790 20240624 -64.47 4530 20241209 8.17 13790 -64.47 20240624 4530 8.17 20241209 13790 -64.47 20240624 4530 8.17 20241209 5.24 N 362320 500 102 억 0 N N 23 N 00 N
10 20241209 161144 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 4600 -330 5 -6.69 1178140025 251929 142.66 4810 4885 4530 6400 3455 4930 4676.65 0.00 0 -46127 5270 5100 4900 4730 4530 5000 4630 103 1470 500 3540 5 1 20551290 945 -40.35 1.45 12 1.23 -114.00 3164.00 13790 20240624 -66.64 4530 20241209 1.55 13790 -66.64 20240624 4530 1.55 20241209 13790 -66.64 20240624 4530 1.55 20241209 5.27 N 362320 500 102 억 0 N Y 23 N 00 N
11 20241209 151147 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 4585 -345 5 -7.00 1099817175 234858 133.00 4810 4885 4585 6400 3455 4930 4682.90 0.00 0 -47374 5270 5100 4900 4730 4530 5000 4630 103 1470 500 3540 5 1 20551290 942 -40.22 1.45 12 1.14 -114.00 3164.00 13790 20240624 -66.75 4585 20241209 0.00 13790 -66.75 20240624 4585 0.00 20241209 13790 -66.75 20240624 4585 0.00 20241209 5.27 N 362320 500 102 억 0 N N 20 N 00 N
12 20241209 141146 55 60.00 KOSDAQ 신저가 유통 N N N Y 60 N 4645 -285 5 -5.78 835531315 177634 100.59 4810 4885 4635 6400 3455 4930 4703.67 0.00 0 -40264 5270 5100 4900 4730 4530 5000 4630 103 1470 500 3540 5 1 20551290 955 -40.75 1.47 12 0.86 -114.00 3164.00 13790 20240624 -66.32 4635 20241209 0.22 13790 -66.32 20240624 4635 0.22 20241209 13790 -66.32 20240624 4635 0.22 20241209 5.27 N 362320 500 102 억 0 N N 20 N 00 N