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
367000/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
20241210,161149,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3935,50,2,1.29,34750740,8994,31.46,3755,3945,3755,5050,2720,3885,3863.77,0.10,0,-95,4221,4052,3796,3627,3371,4137,3712,42,1165,500,2710,5,1,8388207,330,-10.14,0.73,12,0.11,-388.00,5423.00,10890,20240122,-63.87,3540,20241209,11.16,10890,-63.87,20240122,3540,11.16,20241209,10890,-63.87,20240122,3540,11.16,20241209,1.42,N,367000,500,41 억,,8752,N,N,0,N,00,N
20241210,151152,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3930,45,2,1.16,30178105,7832,27.40,3755,3945,3755,5050,2720,3885,3853.18,0.10,0,-103,4221,4052,3796,3627,3371,4137,3712,42,1165,500,2710,5,1,8388207,330,-10.13,0.72,12,0.09,-388.00,5423.00,10890,20240122,-63.91,3540,20241209,11.02,10890,-63.91,20240122,3540,11.02,20241209,10890,-63.91,20240122,3540,11.02,20241209,1.42,N,367000,500,41 억,,8752,N,N,0,N,00,N
20241210,141151,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3880,-5,5,-0.13,24673690,6425,22.48,3755,3945,3755,5050,2720,3885,3840.26,0.10,0,-55,4221,4052,3796,3627,3371,4137,3712,42,1165,500,2710,5,1,8388207,325,-10.00,0.72,12,0.08,-388.00,5423.00,10890,20240122,-64.37,3540,20241209,9.60,10890,-64.37,20240122,3540,9.60,20241209,10890,-64.37,20240122,3540,9.60,20241209,1.42,N,367000,500,41 억,,8752,N,N,0,N,00,N
20241210,131154,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3870,-15,5,-0.39,16950250,4432,15.50,3755,3945,3755,5050,2720,3885,3824.51,0.10,0,-12,4221,4052,3796,3627,3371,4137,3712,42,1165,500,2710,5,1,8388207,325,-9.97,0.71,12,0.05,-388.00,5423.00,10890,20240122,-64.46,3540,20241209,9.32,10890,-64.46,20240122,3540,9.32,20241209,10890,-64.46,20240122,3540,9.32,20241209,1.42,N,367000,500,41 억,,8752,N,N,0,N,00,N
20241210,121151,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3855,-30,5,-0.77,14601485,3820,13.36,3755,3945,3755,5050,2720,3885,3822.38,0.10,0,38,4221,4052,3796,3627,3371,4137,3712,42,1165,500,2710,5,1,8388207,323,-9.94,0.71,12,0.05,-388.00,5423.00,10890,20240122,-64.60,3540,20241209,8.90,10890,-64.60,20240122,3540,8.90,20241209,10890,-64.60,20240122,3540,8.90,20241209,1.42,N,367000,500,41 억,,8752,N,N,0,N,00,N
20241210,111150,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3900,15,2,0.39,14065685,3680,12.87,3755,3945,3755,5050,2720,3885,3822.20,0.10,0,39,4221,4052,3796,3627,3371,4137,3712,42,1165,500,2710,5,1,8388207,327,-10.05,0.72,12,0.04,-388.00,5423.00,10890,20240122,-64.19,3540,20241209,10.17,10890,-64.19,20240122,3540,10.17,20241209,10890,-64.19,20240122,3540,10.17,20241209,1.42,N,367000,500,41 억,,8752,N,N,0,N,00,N
20241210,101152,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3920,35,2,0.90,13267475,3472,12.15,3755,3945,3755,5050,2720,3885,3821.28,0.10,0,39,4221,4052,3796,3627,3371,4137,3712,42,1165,500,2710,5,1,8388207,329,-10.10,0.72,12,0.04,-388.00,5423.00,10890,20240122,-64.00,3540,20241209,10.73,10890,-64.00,20240122,3540,10.73,20241209,10890,-64.00,20240122,3540,10.73,20241209,1.42,N,367000,500,41 억,,8752,N,N,0,N,00,N
20241210,091159,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3805,-80,5,-2.06,5332805,1393,4.87,3755,3945,3755,5050,2720,3885,3828.29,0.10,0,403,4221,4052,3796,3627,3371,4137,3712,42,1165,500,2710,5,1,8388207,319,-9.81,0.70,12,0.02,-388.00,5423.00,10890,20240122,-65.06,3540,20241209,7.49,10890,-65.06,20240122,3540,7.49,20241209,10890,-65.06,20240122,3540,7.49,20241209,1.42,N,367000,500,41 억,,8752,N,N,0,N,00,N
20241209,161148,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3885,-105,5,-2.63,105106580,28516,103.44,3790,3965,3540,5180,2795,3990,3685.88,0.09,0,500,4253,4121,3858,3726,3463,4187,3792,42,1190,500,2790,5,1,8388207,326,-10.01,0.72,12,0.34,-388.00,5423.00,10890,20240122,-64.33,3540,20241209,9.75,10890,-64.33,20240122,3540,9.75,20241209,10890,-64.33,20240122,3540,9.75,20241209,1.43,N,367000,500,41 억,,7842,N,N,0,N,00,N
20241209,151150,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3885,-105,5,-2.63,97919855,26664,96.72,3790,3965,3540,5180,2795,3990,3672.36,0.09,0,617,4253,4121,3858,3726,3463,4187,3792,42,1190,500,2790,5,1,8388207,326,-10.01,0.72,12,0.32,-388.00,5423.00,10890,20240122,-64.33,3540,20241209,9.75,10890,-64.33,20240122,3540,9.75,20241209,10890,-64.33,20240122,3540,9.75,20241209,1.43,N,367000,500,41 억,,7842,N,N,0,N,00,N
20241209,141149,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3635,-355,5,-8.90,79050750,21589,78.31,3790,3965,3540,5180,2795,3990,3661.62,0.09,0,460,4253,4121,3858,3726,3463,4187,3792,42,1190,500,2790,5,1,8388207,305,-9.37,0.67,12,0.26,-388.00,5423.00,10890,20240122,-66.62,3540,20241209,2.68,10890,-66.62,20240122,3540,2.68,20241209,10890,-66.62,20240122,3540,2.68,20241209,1.43,N,367000,500,41 억,,7842,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 161149 57 100.00 KOSDAQ N N N N N 3935 50 2 1.29 34750740 8994 31.46 3755 3945 3755 5050 2720 3885 3863.77 0.10 0 -95 4221 4052 3796 3627 3371 4137 3712 42 1165 500 2710 5 1 8388207 330 -10.14 0.73 12 0.11 -388.00 5423.00 10890 20240122 -63.87 3540 20241209 11.16 10890 -63.87 20240122 3540 11.16 20241209 10890 -63.87 20240122 3540 11.16 20241209 1.42 N 367000 500 41 억 8752 N N 0 N 00 N
3 20241210 151152 57 100.00 KOSDAQ N N N N N 3930 45 2 1.16 30178105 7832 27.40 3755 3945 3755 5050 2720 3885 3853.18 0.10 0 -103 4221 4052 3796 3627 3371 4137 3712 42 1165 500 2710 5 1 8388207 330 -10.13 0.72 12 0.09 -388.00 5423.00 10890 20240122 -63.91 3540 20241209 11.02 10890 -63.91 20240122 3540 11.02 20241209 10890 -63.91 20240122 3540 11.02 20241209 1.42 N 367000 500 41 억 8752 N N 0 N 00 N
4 20241210 141151 57 100.00 KOSDAQ N N N N N 3880 -5 5 -0.13 24673690 6425 22.48 3755 3945 3755 5050 2720 3885 3840.26 0.10 0 -55 4221 4052 3796 3627 3371 4137 3712 42 1165 500 2710 5 1 8388207 325 -10.00 0.72 12 0.08 -388.00 5423.00 10890 20240122 -64.37 3540 20241209 9.60 10890 -64.37 20240122 3540 9.60 20241209 10890 -64.37 20240122 3540 9.60 20241209 1.42 N 367000 500 41 억 8752 N N 0 N 00 N
5 20241210 131154 57 100.00 KOSDAQ N N N N N 3870 -15 5 -0.39 16950250 4432 15.50 3755 3945 3755 5050 2720 3885 3824.51 0.10 0 -12 4221 4052 3796 3627 3371 4137 3712 42 1165 500 2710 5 1 8388207 325 -9.97 0.71 12 0.05 -388.00 5423.00 10890 20240122 -64.46 3540 20241209 9.32 10890 -64.46 20240122 3540 9.32 20241209 10890 -64.46 20240122 3540 9.32 20241209 1.42 N 367000 500 41 억 8752 N N 0 N 00 N
6 20241210 121151 57 100.00 KOSDAQ N N N N N 3855 -30 5 -0.77 14601485 3820 13.36 3755 3945 3755 5050 2720 3885 3822.38 0.10 0 38 4221 4052 3796 3627 3371 4137 3712 42 1165 500 2710 5 1 8388207 323 -9.94 0.71 12 0.05 -388.00 5423.00 10890 20240122 -64.60 3540 20241209 8.90 10890 -64.60 20240122 3540 8.90 20241209 10890 -64.60 20240122 3540 8.90 20241209 1.42 N 367000 500 41 억 8752 N N 0 N 00 N
7 20241210 111150 57 100.00 KOSDAQ N N N N N 3900 15 2 0.39 14065685 3680 12.87 3755 3945 3755 5050 2720 3885 3822.20 0.10 0 39 4221 4052 3796 3627 3371 4137 3712 42 1165 500 2710 5 1 8388207 327 -10.05 0.72 12 0.04 -388.00 5423.00 10890 20240122 -64.19 3540 20241209 10.17 10890 -64.19 20240122 3540 10.17 20241209 10890 -64.19 20240122 3540 10.17 20241209 1.42 N 367000 500 41 억 8752 N N 0 N 00 N
8 20241210 101152 57 100.00 KOSDAQ N N N N N 3920 35 2 0.90 13267475 3472 12.15 3755 3945 3755 5050 2720 3885 3821.28 0.10 0 39 4221 4052 3796 3627 3371 4137 3712 42 1165 500 2710 5 1 8388207 329 -10.10 0.72 12 0.04 -388.00 5423.00 10890 20240122 -64.00 3540 20241209 10.73 10890 -64.00 20240122 3540 10.73 20241209 10890 -64.00 20240122 3540 10.73 20241209 1.42 N 367000 500 41 억 8752 N N 0 N 00 N
9 20241210 091159 57 100.00 KOSDAQ N N N N N 3805 -80 5 -2.06 5332805 1393 4.87 3755 3945 3755 5050 2720 3885 3828.29 0.10 0 403 4221 4052 3796 3627 3371 4137 3712 42 1165 500 2710 5 1 8388207 319 -9.81 0.70 12 0.02 -388.00 5423.00 10890 20240122 -65.06 3540 20241209 7.49 10890 -65.06 20240122 3540 7.49 20241209 10890 -65.06 20240122 3540 7.49 20241209 1.42 N 367000 500 41 억 8752 N N 0 N 00 N
10 20241209 161148 57 100.00 KOSDAQ 신저가 N N N N N 3885 -105 5 -2.63 105106580 28516 103.44 3790 3965 3540 5180 2795 3990 3685.88 0.09 0 500 4253 4121 3858 3726 3463 4187 3792 42 1190 500 2790 5 1 8388207 326 -10.01 0.72 12 0.34 -388.00 5423.00 10890 20240122 -64.33 3540 20241209 9.75 10890 -64.33 20240122 3540 9.75 20241209 10890 -64.33 20240122 3540 9.75 20241209 1.43 N 367000 500 41 억 7842 N N 0 N 00 N
11 20241209 151150 57 100.00 KOSDAQ 신저가 N N N N N 3885 -105 5 -2.63 97919855 26664 96.72 3790 3965 3540 5180 2795 3990 3672.36 0.09 0 617 4253 4121 3858 3726 3463 4187 3792 42 1190 500 2790 5 1 8388207 326 -10.01 0.72 12 0.32 -388.00 5423.00 10890 20240122 -64.33 3540 20241209 9.75 10890 -64.33 20240122 3540 9.75 20241209 10890 -64.33 20240122 3540 9.75 20241209 1.43 N 367000 500 41 억 7842 N N 0 N 00 N
12 20241209 141149 57 100.00 KOSDAQ 신저가 N N N N N 3635 -355 5 -8.90 79050750 21589 78.31 3790 3965 3540 5180 2795 3990 3661.62 0.09 0 460 4253 4121 3858 3726 3463 4187 3792 42 1190 500 2790 5 1 8388207 305 -9.37 0.67 12 0.26 -388.00 5423.00 10890 20240122 -66.62 3540 20241209 2.68 10890 -66.62 20240122 3540 2.68 20241209 10890 -66.62 20240122 3540 2.68 20241209 1.43 N 367000 500 41 억 7842 N N 0 N 00 N