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
037440/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,4825,425,2,9.66,3747678285,780055,169.56,4600,4990,4520,5720,3080,4400,4804.36,3.22,0,-50299,4833,4616,4433,4216,4033,4525,4125,70,1320,500,2720,5,1,13922475,672,10.87,0.84,12,5.60,444.00,5724.00,8500,20231201,-43.24,4250,20241209,13.53,7980,-39.54,20240110,4250,13.53,20241209,8430,-42.76,20231211,4250,13.53,20241209,7.47,N,037440,500,69 억,,448064,N,N,0,N,00,N
20241210,150433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4810,410,2,9.32,3629311780,755502,164.22,4600,4990,4520,5720,3080,4400,4803.84,3.22,0,-55335,4833,4616,4433,4216,4033,4525,4125,70,1320,500,2720,5,1,13922475,670,10.83,0.84,12,5.43,444.00,5724.00,8500,20231201,-43.41,4250,20241209,13.18,7980,-39.72,20240110,4250,13.18,20241209,8430,-42.94,20231211,4250,13.18,20241209,7.47,N,037440,500,69 억,,448064,N,N,0,N,00,N
20241210,140433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4810,410,2,9.32,3508111310,730287,158.74,4600,4990,4520,5720,3080,4400,4803.74,3.22,0,-52125,4833,4616,4433,4216,4033,4525,4125,70,1320,500,2720,5,1,13922475,670,10.83,0.84,12,5.25,444.00,5724.00,8500,20231201,-43.41,4250,20241209,13.18,7980,-39.72,20240110,4250,13.18,20241209,8430,-42.94,20231211,4250,13.18,20241209,7.47,N,037440,500,69 억,,448064,N,N,0,N,00,N
20241210,130431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4810,410,2,9.32,3282972100,683547,148.58,4600,4990,4520,5720,3080,4400,4802.85,3.22,0,-41668,4833,4616,4433,4216,4033,4525,4125,70,1320,500,2720,5,1,13922475,670,10.83,0.84,12,4.91,444.00,5724.00,8500,20231201,-43.41,4250,20241209,13.18,7980,-39.72,20240110,4250,13.18,20241209,8430,-42.94,20231211,4250,13.18,20241209,7.47,N,037440,500,69 억,,448064,N,N,0,N,00,N
20241210,120432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4780,380,2,8.64,3093681240,643915,139.96,4600,4990,4520,5720,3080,4400,4804.49,3.22,0,-43942,4833,4616,4433,4216,4033,4525,4125,70,1320,500,2720,5,1,13922475,665,10.77,0.84,12,4.63,444.00,5724.00,8500,20231201,-43.76,4250,20241209,12.47,7980,-40.10,20240110,4250,12.47,20241209,8430,-43.30,20231211,4250,12.47,20241209,7.47,N,037440,500,69 억,,448064,N,N,0,N,00,N
20241210,110431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4865,465,2,10.57,2754803040,573722,124.71,4600,4990,4520,5720,3080,4400,4801.63,3.22,0,-45999,4833,4616,4433,4216,4033,4525,4125,70,1320,500,2720,5,1,13922475,677,10.96,0.85,12,4.12,444.00,5724.00,8500,20231201,-42.76,4250,20241209,14.47,7980,-39.04,20240110,4250,14.47,20241209,8430,-42.29,20231211,4250,14.47,20241209,7.47,N,037440,500,69 억,,448064,N,N,0,N,00,N
20241210,100432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4840,440,2,10.00,1281128680,272780,59.29,4600,4855,4520,5720,3080,4400,4696.56,3.22,0,21113,4833,4616,4433,4216,4033,4525,4125,70,1320,500,2720,5,1,13922475,674,10.90,0.85,12,1.96,444.00,5724.00,8500,20231201,-43.06,4250,20241209,13.88,7980,-39.35,20240110,4250,13.88,20241209,8430,-42.59,20231211,4250,13.88,20241209,7.47,N,037440,500,69 억,,448064,N,N,0,N,00,N
20241210,090435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4635,235,2,5.34,258695630,56217,12.22,4600,4685,4520,5720,3080,4400,4601.73,3.22,0,-6863,4833,4616,4433,4216,4033,4525,4125,70,1320,500,2720,5,1,13922475,645,10.44,0.81,12,0.40,444.00,5724.00,8500,20231201,-45.47,4250,20241209,9.06,7980,-41.92,20240110,4250,9.06,20241209,8430,-45.02,20231211,4250,9.06,20241209,7.47,N,037440,500,69 억,,448064,N,N,0,N,00,N
20241209,160430,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4400,-250,5,-5.38,1936931940,441880,77.07,4650,4650,4250,6040,3255,4650,4383.38,2.63,0,82272,5240,4945,4715,4420,4190,4830,4305,70,1390,500,2880,5,1,13922475,613,9.91,0.77,12,3.17,444.00,5724.00,8500,20231201,-48.24,4250,20241209,3.53,7980,-44.86,20240110,4250,3.53,20241209,8430,-47.81,20231211,4250,3.53,20241209,7.82,N,037440,500,69 억,,366134,N,N,0,N,00,N
20241209,150433,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4430,-220,5,-4.73,1840186055,419962,73.25,4650,4650,4250,6040,3255,4650,4381.79,2.63,0,86883,5240,4945,4715,4420,4190,4830,4305,70,1390,500,2880,5,1,13922475,617,9.98,0.77,12,3.02,444.00,5724.00,8500,20231201,-47.88,4250,20241209,4.24,7980,-44.49,20240110,4250,4.24,20241209,8430,-47.45,20231211,4250,4.24,20241209,7.82,N,037440,500,69 억,,366134,N,N,0,N,00,N
20241209,140432,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4380,-270,5,-5.81,1669270860,381158,66.48,4650,4650,4250,6040,3255,4650,4379.47,2.63,0,80951,5240,4945,4715,4420,4190,4830,4305,70,1390,500,2880,5,1,13922475,610,9.86,0.77,12,2.74,444.00,5724.00,8500,20231201,-48.47,4250,20241209,3.06,7980,-45.11,20240110,4250,3.06,20241209,8430,-48.04,20231211,4250,3.06,20241209,7.82,N,037440,500,69 억,,366134,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 4825 425 2 9.66 3747678285 780055 169.56 4600 4990 4520 5720 3080 4400 4804.36 3.22 0 -50299 4833 4616 4433 4216 4033 4525 4125 70 1320 500 2720 5 1 13922475 672 10.87 0.84 12 5.60 444.00 5724.00 8500 20231201 -43.24 4250 20241209 13.53 7980 -39.54 20240110 4250 13.53 20241209 8430 -42.76 20231211 4250 13.53 20241209 7.47 N 037440 500 69 억 448064 N N 0 N 00 N
3 20241210 150433 57 100.00 KOSDAQ 기타서비스 N N N N N 4810 410 2 9.32 3629311780 755502 164.22 4600 4990 4520 5720 3080 4400 4803.84 3.22 0 -55335 4833 4616 4433 4216 4033 4525 4125 70 1320 500 2720 5 1 13922475 670 10.83 0.84 12 5.43 444.00 5724.00 8500 20231201 -43.41 4250 20241209 13.18 7980 -39.72 20240110 4250 13.18 20241209 8430 -42.94 20231211 4250 13.18 20241209 7.47 N 037440 500 69 억 448064 N N 0 N 00 N
4 20241210 140433 57 100.00 KOSDAQ 기타서비스 N N N N N 4810 410 2 9.32 3508111310 730287 158.74 4600 4990 4520 5720 3080 4400 4803.74 3.22 0 -52125 4833 4616 4433 4216 4033 4525 4125 70 1320 500 2720 5 1 13922475 670 10.83 0.84 12 5.25 444.00 5724.00 8500 20231201 -43.41 4250 20241209 13.18 7980 -39.72 20240110 4250 13.18 20241209 8430 -42.94 20231211 4250 13.18 20241209 7.47 N 037440 500 69 억 448064 N N 0 N 00 N
5 20241210 130431 57 100.00 KOSDAQ 기타서비스 N N N N N 4810 410 2 9.32 3282972100 683547 148.58 4600 4990 4520 5720 3080 4400 4802.85 3.22 0 -41668 4833 4616 4433 4216 4033 4525 4125 70 1320 500 2720 5 1 13922475 670 10.83 0.84 12 4.91 444.00 5724.00 8500 20231201 -43.41 4250 20241209 13.18 7980 -39.72 20240110 4250 13.18 20241209 8430 -42.94 20231211 4250 13.18 20241209 7.47 N 037440 500 69 억 448064 N N 0 N 00 N
6 20241210 120432 57 100.00 KOSDAQ 기타서비스 N N N N N 4780 380 2 8.64 3093681240 643915 139.96 4600 4990 4520 5720 3080 4400 4804.49 3.22 0 -43942 4833 4616 4433 4216 4033 4525 4125 70 1320 500 2720 5 1 13922475 665 10.77 0.84 12 4.63 444.00 5724.00 8500 20231201 -43.76 4250 20241209 12.47 7980 -40.10 20240110 4250 12.47 20241209 8430 -43.30 20231211 4250 12.47 20241209 7.47 N 037440 500 69 억 448064 N N 0 N 00 N
7 20241210 110431 57 100.00 KOSDAQ 기타서비스 N N N N N 4865 465 2 10.57 2754803040 573722 124.71 4600 4990 4520 5720 3080 4400 4801.63 3.22 0 -45999 4833 4616 4433 4216 4033 4525 4125 70 1320 500 2720 5 1 13922475 677 10.96 0.85 12 4.12 444.00 5724.00 8500 20231201 -42.76 4250 20241209 14.47 7980 -39.04 20240110 4250 14.47 20241209 8430 -42.29 20231211 4250 14.47 20241209 7.47 N 037440 500 69 억 448064 N N 0 N 00 N
8 20241210 100432 57 100.00 KOSDAQ 기타서비스 N N N N N 4840 440 2 10.00 1281128680 272780 59.29 4600 4855 4520 5720 3080 4400 4696.56 3.22 0 21113 4833 4616 4433 4216 4033 4525 4125 70 1320 500 2720 5 1 13922475 674 10.90 0.85 12 1.96 444.00 5724.00 8500 20231201 -43.06 4250 20241209 13.88 7980 -39.35 20240110 4250 13.88 20241209 8430 -42.59 20231211 4250 13.88 20241209 7.47 N 037440 500 69 억 448064 N N 0 N 00 N
9 20241210 090435 57 100.00 KOSDAQ 기타서비스 N N N N N 4635 235 2 5.34 258695630 56217 12.22 4600 4685 4520 5720 3080 4400 4601.73 3.22 0 -6863 4833 4616 4433 4216 4033 4525 4125 70 1320 500 2720 5 1 13922475 645 10.44 0.81 12 0.40 444.00 5724.00 8500 20231201 -45.47 4250 20241209 9.06 7980 -41.92 20240110 4250 9.06 20241209 8430 -45.02 20231211 4250 9.06 20241209 7.47 N 037440 500 69 억 448064 N N 0 N 00 N
10 20241209 160430 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4400 -250 5 -5.38 1936931940 441880 77.07 4650 4650 4250 6040 3255 4650 4383.38 2.63 0 82272 5240 4945 4715 4420 4190 4830 4305 70 1390 500 2880 5 1 13922475 613 9.91 0.77 12 3.17 444.00 5724.00 8500 20231201 -48.24 4250 20241209 3.53 7980 -44.86 20240110 4250 3.53 20241209 8430 -47.81 20231211 4250 3.53 20241209 7.82 N 037440 500 69 억 366134 N N 0 N 00 N
11 20241209 150433 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4430 -220 5 -4.73 1840186055 419962 73.25 4650 4650 4250 6040 3255 4650 4381.79 2.63 0 86883 5240 4945 4715 4420 4190 4830 4305 70 1390 500 2880 5 1 13922475 617 9.98 0.77 12 3.02 444.00 5724.00 8500 20231201 -47.88 4250 20241209 4.24 7980 -44.49 20240110 4250 4.24 20241209 8430 -47.45 20231211 4250 4.24 20241209 7.82 N 037440 500 69 억 366134 N N 0 N 00 N
12 20241209 140432 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4380 -270 5 -5.81 1669270860 381158 66.48 4650 4650 4250 6040 3255 4650 4379.47 2.63 0 80951 5240 4945 4715 4420 4190 4830 4305 70 1390 500 2880 5 1 13922475 610 9.86 0.77 12 2.74 444.00 5724.00 8500 20231201 -48.47 4250 20241209 3.06 7980 -45.11 20240110 4250 3.06 20241209 8430 -48.04 20231211 4250 3.06 20241209 7.82 N 037440 500 69 억 366134 N N 0 N 00 N