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
037350/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
20241210,160432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4240,165,2,4.05,88004500,20981,51.09,4035,4250,4035,5290,2855,4075,4193.70,2.25,0,7168,4175,4125,4080,4030,3985,4122,4027,77,1215,500,2930,5,1,15470000,656,16.43,0.24,12,0.14,258.00,17326.00,5950,20240822,-28.74,3465,20240805,22.37,5950,-28.74,20240822,3465,22.37,20240805,5950,-28.74,20240822,3465,22.37,20240805,4.11,N,037350,500,77 억,,347586,N,N,0,N,00,N
20241210,150432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4250,175,2,4.29,84358105,20121,49.00,4035,4250,4035,5290,2855,4075,4192.54,2.25,0,7169,4175,4125,4080,4030,3985,4122,4027,77,1215,500,2930,5,1,15470000,657,16.47,0.25,12,0.13,258.00,17326.00,5950,20240822,-28.57,3465,20240805,22.66,5950,-28.57,20240822,3465,22.66,20240805,5950,-28.57,20240822,3465,22.66,20240805,4.11,N,037350,500,77 억,,347586,N,N,0,N,00,N
20241210,140432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4250,175,2,4.29,79407395,18954,46.15,4035,4250,4035,5290,2855,4075,4189.48,2.25,0,7229,4175,4125,4080,4030,3985,4122,4027,77,1215,500,2930,5,1,15470000,657,16.47,0.25,12,0.12,258.00,17326.00,5950,20240822,-28.57,3465,20240805,22.66,5950,-28.57,20240822,3465,22.66,20240805,5950,-28.57,20240822,3465,22.66,20240805,4.11,N,037350,500,77 억,,347586,N,N,0,N,00,N
20241210,130431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4230,155,2,3.80,69892160,16707,40.68,4035,4240,4035,5290,2855,4075,4183.41,2.25,0,6365,4175,4125,4080,4030,3985,4122,4027,77,1215,500,2930,5,1,15470000,654,16.40,0.24,12,0.11,258.00,17326.00,5950,20240822,-28.91,3465,20240805,22.08,5950,-28.91,20240822,3465,22.08,20240805,5950,-28.91,20240822,3465,22.08,20240805,4.11,N,037350,500,77 억,,347586,N,N,0,N,00,N
20241210,120431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4235,160,2,3.93,61253850,14660,35.70,4035,4240,4035,5290,2855,4075,4178.30,2.25,0,6216,4175,4125,4080,4030,3985,4122,4027,77,1215,500,2930,5,1,15470000,655,16.41,0.24,12,0.09,258.00,17326.00,5950,20240822,-28.82,3465,20240805,22.22,5950,-28.82,20240822,3465,22.22,20240805,5950,-28.82,20240822,3465,22.22,20240805,4.11,N,037350,500,77 억,,347586,N,N,0,N,00,N
20241210,110430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4200,125,2,3.07,50501025,12117,29.51,4035,4215,4035,5290,2855,4075,4167.78,2.25,0,7309,4175,4125,4080,4030,3985,4122,4027,77,1215,500,2930,5,1,15470000,650,16.28,0.24,12,0.08,258.00,17326.00,5950,20240822,-29.41,3465,20240805,21.21,5950,-29.41,20240822,3465,21.21,20240805,5950,-29.41,20240822,3465,21.21,20240805,4.11,N,037350,500,77 억,,347586,N,N,0,N,00,N
20241210,100431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4160,85,2,2.09,18786335,4539,11.05,4035,4180,4035,5290,2855,4075,4138.87,2.25,0,1478,4175,4125,4080,4030,3985,4122,4027,77,1215,500,2930,5,1,15470000,644,16.12,0.24,12,0.03,258.00,17326.00,5950,20240822,-30.08,3465,20240805,20.06,5950,-30.08,20240822,3465,20.06,20240805,5950,-30.08,20240822,3465,20.06,20240805,4.11,N,037350,500,77 억,,347586,N,N,0,N,00,N
20241210,090434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,5,2,0.12,2724645,670,1.63,4035,4080,4035,5290,2855,4075,4066.63,2.25,0,397,4175,4125,4080,4030,3985,4122,4027,77,1215,500,2930,5,1,15470000,631,15.81,0.24,12,0.00,258.00,17326.00,5950,20240822,-31.43,3465,20240805,17.75,5950,-31.43,20240822,3465,17.75,20240805,5950,-31.43,20240822,3465,17.75,20240805,4.11,N,037350,500,77 억,,347586,N,N,0,N,00,N
20241209,160429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4075,-105,5,-2.51,167467360,41067,41.77,4075,4130,4035,5430,2930,4180,4077.91,2.35,0,-15496,4513,4346,4173,4006,3833,4260,3920,77,1250,500,3000,5,1,15470000,630,15.79,0.24,12,0.27,258.00,17326.00,5950,20240822,-31.51,3465,20240805,17.60,5950,-31.51,20240822,3465,17.60,20240805,5950,-31.51,20240822,3465,17.60,20240805,4.09,N,037350,500,77 억,,362792,N,N,0,N,00,N
20241209,150432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,-100,5,-2.39,160687725,39394,40.07,4075,4130,4040,5430,2930,4180,4078.99,2.35,0,-15056,4513,4346,4173,4006,3833,4260,3920,77,1250,500,3000,5,1,15470000,631,15.81,0.24,12,0.25,258.00,17326.00,5950,20240822,-31.43,3465,20240805,17.75,5950,-31.43,20240822,3465,17.75,20240805,5950,-31.43,20240822,3465,17.75,20240805,4.09,N,037350,500,77 억,,362792,N,N,0,N,00,N
20241209,140431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4075,-105,5,-2.51,134096515,32840,33.40,4075,4130,4045,5430,2930,4180,4083.33,2.35,0,-15613,4513,4346,4173,4006,3833,4260,3920,77,1250,500,3000,5,1,15470000,630,15.79,0.24,12,0.21,258.00,17326.00,5950,20240822,-31.51,3465,20240805,17.60,5950,-31.51,20240822,3465,17.60,20240805,5950,-31.51,20240822,3465,17.60,20240805,4.09,N,037350,500,77 억,,362792,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 160432 57 100.00 KOSDAQ 기타서비스 N N N N N 4240 165 2 4.05 88004500 20981 51.09 4035 4250 4035 5290 2855 4075 4193.70 2.25 0 7168 4175 4125 4080 4030 3985 4122 4027 77 1215 500 2930 5 1 15470000 656 16.43 0.24 12 0.14 258.00 17326.00 5950 20240822 -28.74 3465 20240805 22.37 5950 -28.74 20240822 3465 22.37 20240805 5950 -28.74 20240822 3465 22.37 20240805 4.11 N 037350 500 77 억 347586 N N 0 N 00 N
3 20241210 150432 57 100.00 KOSDAQ 기타서비스 N N N N N 4250 175 2 4.29 84358105 20121 49.00 4035 4250 4035 5290 2855 4075 4192.54 2.25 0 7169 4175 4125 4080 4030 3985 4122 4027 77 1215 500 2930 5 1 15470000 657 16.47 0.25 12 0.13 258.00 17326.00 5950 20240822 -28.57 3465 20240805 22.66 5950 -28.57 20240822 3465 22.66 20240805 5950 -28.57 20240822 3465 22.66 20240805 4.11 N 037350 500 77 억 347586 N N 0 N 00 N
4 20241210 140432 57 100.00 KOSDAQ 기타서비스 N N N N N 4250 175 2 4.29 79407395 18954 46.15 4035 4250 4035 5290 2855 4075 4189.48 2.25 0 7229 4175 4125 4080 4030 3985 4122 4027 77 1215 500 2930 5 1 15470000 657 16.47 0.25 12 0.12 258.00 17326.00 5950 20240822 -28.57 3465 20240805 22.66 5950 -28.57 20240822 3465 22.66 20240805 5950 -28.57 20240822 3465 22.66 20240805 4.11 N 037350 500 77 억 347586 N N 0 N 00 N
5 20241210 130431 57 100.00 KOSDAQ 기타서비스 N N N N N 4230 155 2 3.80 69892160 16707 40.68 4035 4240 4035 5290 2855 4075 4183.41 2.25 0 6365 4175 4125 4080 4030 3985 4122 4027 77 1215 500 2930 5 1 15470000 654 16.40 0.24 12 0.11 258.00 17326.00 5950 20240822 -28.91 3465 20240805 22.08 5950 -28.91 20240822 3465 22.08 20240805 5950 -28.91 20240822 3465 22.08 20240805 4.11 N 037350 500 77 억 347586 N N 0 N 00 N
6 20241210 120431 57 100.00 KOSDAQ 기타서비스 N N N N N 4235 160 2 3.93 61253850 14660 35.70 4035 4240 4035 5290 2855 4075 4178.30 2.25 0 6216 4175 4125 4080 4030 3985 4122 4027 77 1215 500 2930 5 1 15470000 655 16.41 0.24 12 0.09 258.00 17326.00 5950 20240822 -28.82 3465 20240805 22.22 5950 -28.82 20240822 3465 22.22 20240805 5950 -28.82 20240822 3465 22.22 20240805 4.11 N 037350 500 77 억 347586 N N 0 N 00 N
7 20241210 110430 57 100.00 KOSDAQ 기타서비스 N N N N N 4200 125 2 3.07 50501025 12117 29.51 4035 4215 4035 5290 2855 4075 4167.78 2.25 0 7309 4175 4125 4080 4030 3985 4122 4027 77 1215 500 2930 5 1 15470000 650 16.28 0.24 12 0.08 258.00 17326.00 5950 20240822 -29.41 3465 20240805 21.21 5950 -29.41 20240822 3465 21.21 20240805 5950 -29.41 20240822 3465 21.21 20240805 4.11 N 037350 500 77 억 347586 N N 0 N 00 N
8 20241210 100431 57 100.00 KOSDAQ 기타서비스 N N N N N 4160 85 2 2.09 18786335 4539 11.05 4035 4180 4035 5290 2855 4075 4138.87 2.25 0 1478 4175 4125 4080 4030 3985 4122 4027 77 1215 500 2930 5 1 15470000 644 16.12 0.24 12 0.03 258.00 17326.00 5950 20240822 -30.08 3465 20240805 20.06 5950 -30.08 20240822 3465 20.06 20240805 5950 -30.08 20240822 3465 20.06 20240805 4.11 N 037350 500 77 억 347586 N N 0 N 00 N
9 20241210 090434 57 100.00 KOSDAQ 기타서비스 N N N N N 4080 5 2 0.12 2724645 670 1.63 4035 4080 4035 5290 2855 4075 4066.63 2.25 0 397 4175 4125 4080 4030 3985 4122 4027 77 1215 500 2930 5 1 15470000 631 15.81 0.24 12 0.00 258.00 17326.00 5950 20240822 -31.43 3465 20240805 17.75 5950 -31.43 20240822 3465 17.75 20240805 5950 -31.43 20240822 3465 17.75 20240805 4.11 N 037350 500 77 억 347586 N N 0 N 00 N
10 20241209 160429 57 100.00 KOSDAQ 기타서비스 N N N N N 4075 -105 5 -2.51 167467360 41067 41.77 4075 4130 4035 5430 2930 4180 4077.91 2.35 0 -15496 4513 4346 4173 4006 3833 4260 3920 77 1250 500 3000 5 1 15470000 630 15.79 0.24 12 0.27 258.00 17326.00 5950 20240822 -31.51 3465 20240805 17.60 5950 -31.51 20240822 3465 17.60 20240805 5950 -31.51 20240822 3465 17.60 20240805 4.09 N 037350 500 77 억 362792 N N 0 N 00 N
11 20241209 150432 57 100.00 KOSDAQ 기타서비스 N N N N N 4080 -100 5 -2.39 160687725 39394 40.07 4075 4130 4040 5430 2930 4180 4078.99 2.35 0 -15056 4513 4346 4173 4006 3833 4260 3920 77 1250 500 3000 5 1 15470000 631 15.81 0.24 12 0.25 258.00 17326.00 5950 20240822 -31.43 3465 20240805 17.75 5950 -31.43 20240822 3465 17.75 20240805 5950 -31.43 20240822 3465 17.75 20240805 4.09 N 037350 500 77 억 362792 N N 0 N 00 N
12 20241209 140431 57 100.00 KOSDAQ 기타서비스 N N N N N 4075 -105 5 -2.51 134096515 32840 33.40 4075 4130 4045 5430 2930 4180 4083.33 2.35 0 -15613 4513 4346 4173 4006 3833 4260 3920 77 1250 500 3000 5 1 15470000 630 15.79 0.24 12 0.21 258.00 17326.00 5950 20240822 -31.51 3465 20240805 17.60 5950 -31.51 20240822 3465 17.60 20240805 5950 -31.51 20240822 3465 17.60 20240805 4.09 N 037350 500 77 억 362792 N N 0 N 00 N