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
040420/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
20241210,160444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,110,2,1.72,77802180,12007,29.78,6400,6540,6400,8320,4480,6400,6479.68,2.55,0,4060,6520,6460,6430,6370,6340,6445,6355,85,1920,500,4730,10,1,15677552,1021,7.67,1.11,12,0.08,849.00,5890.00,7400,20231213,-12.03,6340,20240910,2.68,7040,-7.53,20240320,6340,2.68,20240910,7400,-12.03,20231213,6340,2.68,20240910,0.25,N,040420,500,84 억,,400547,N,N,0,N,00,N
20241210,150446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6500,100,2,1.56,71072400,10972,27.22,6400,6540,6400,8320,4480,6400,6477.62,2.55,0,3650,6520,6460,6430,6370,6340,6445,6355,85,1920,500,4730,10,1,15677552,1019,7.66,1.10,12,0.07,849.00,5890.00,7400,20231213,-12.16,6340,20240910,2.52,7040,-7.67,20240320,6340,2.52,20240910,7400,-12.16,20231213,6340,2.52,20240910,0.25,N,040420,500,84 억,,400547,N,N,0,N,00,N
20241210,140445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,110,2,1.72,56282980,8693,21.56,6400,6540,6400,8320,4480,6400,6474.52,2.55,0,2800,6520,6460,6430,6370,6340,6445,6355,85,1920,500,4730,10,1,15677552,1021,7.67,1.11,12,0.06,849.00,5890.00,7400,20231213,-12.03,6340,20240910,2.68,7040,-7.53,20240320,6340,2.68,20240910,7400,-12.03,20231213,6340,2.68,20240910,0.25,N,040420,500,84 억,,400547,N,N,0,N,00,N
20241210,130444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6480,80,2,1.25,43725860,6757,16.76,6400,6540,6400,8320,4480,6400,6471.19,2.55,0,2491,6520,6460,6430,6370,6340,6445,6355,85,1920,500,4730,10,1,15677552,1016,7.63,1.10,12,0.04,849.00,5890.00,7400,20231213,-12.43,6340,20240910,2.21,7040,-7.95,20240320,6340,2.21,20240910,7400,-12.43,20231213,6340,2.21,20240910,0.25,N,040420,500,84 억,,400547,N,N,0,N,00,N
20241210,120445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,110,2,1.72,39482620,6103,15.14,6400,6540,6400,8320,4480,6400,6469.38,2.55,0,2268,6520,6460,6430,6370,6340,6445,6355,85,1920,500,4730,10,1,15677552,1021,7.67,1.11,12,0.04,849.00,5890.00,7400,20231213,-12.03,6340,20240910,2.68,7040,-7.53,20240320,6340,2.68,20240910,7400,-12.03,20231213,6340,2.68,20240910,0.25,N,040420,500,84 억,,400547,N,N,0,N,00,N
20241210,110443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6490,90,2,1.41,30252900,4682,11.61,6400,6490,6400,8320,4480,6400,6461.53,2.55,0,1883,6520,6460,6430,6370,6340,6445,6355,85,1920,500,4730,10,1,15677552,1017,7.64,1.10,12,0.03,849.00,5890.00,7400,20231213,-12.30,6340,20240910,2.37,7040,-7.81,20240320,6340,2.37,20240910,7400,-12.30,20231213,6340,2.37,20240910,0.25,N,040420,500,84 억,,400547,N,N,0,N,00,N
20241210,100444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6470,70,2,1.09,19950510,3091,7.67,6400,6480,6400,8320,4480,6400,6454.39,2.55,0,1363,6520,6460,6430,6370,6340,6445,6355,85,1920,500,4730,10,1,15677552,1014,7.62,1.10,12,0.02,849.00,5890.00,7400,20231213,-12.57,6340,20240910,2.05,7040,-8.10,20240320,6340,2.05,20240910,7400,-12.57,20231213,6340,2.05,20240910,0.25,N,040420,500,84 억,,400547,N,N,0,N,00,N
20241210,090447,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6410,10,2,0.16,647130,101,0.25,6400,6410,6400,8320,4480,6400,6407.23,2.55,0,0,6520,6460,6430,6370,6340,6445,6355,85,1920,500,4730,10,1,15677552,1005,7.55,1.09,12,0.00,849.00,5890.00,7400,20231213,-13.38,6340,20240910,1.10,7040,-8.95,20240320,6340,1.10,20240910,7400,-13.38,20231213,6340,1.10,20240910,0.25,N,040420,500,84 억,,400547,N,N,0,N,00,N
20241209,160442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6400,-100,5,-1.54,259550540,40312,122.88,6490,6490,6400,8450,4550,6500,6438.56,2.55,0,573,6613,6556,6483,6426,6353,6585,6455,85,1950,500,4810,10,1,15677552,1003,7.54,1.09,12,0.26,849.00,5890.00,7400,20231213,-13.51,6340,20240910,0.95,7040,-9.09,20240320,6340,0.95,20240910,7400,-13.51,20231213,6340,0.95,20240910,0.25,N,040420,500,84 억,,399893,N,N,0,N,00,N
20241209,150445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6410,-90,5,-1.38,225011260,34924,106.45,6490,6490,6410,8450,4550,6500,6442.88,2.55,0,438,6613,6556,6483,6426,6353,6585,6455,85,1950,500,4810,10,1,15677552,1005,7.55,1.09,12,0.22,849.00,5890.00,7400,20231213,-13.38,6340,20240910,1.10,7040,-8.95,20240320,6340,1.10,20240910,7400,-13.38,20231213,6340,1.10,20240910,0.25,N,040420,500,84 억,,399893,N,N,0,N,00,N
20241209,140444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6430,-70,5,-1.08,181222410,28107,85.67,6490,6490,6420,8450,4550,6500,6447.59,2.55,0,478,6613,6556,6483,6426,6353,6585,6455,85,1950,500,4810,10,1,15677552,1008,7.57,1.09,12,0.18,849.00,5890.00,7400,20231213,-13.11,6340,20240910,1.42,7040,-8.66,20240320,6340,1.42,20240910,7400,-13.11,20231213,6340,1.42,20240910,0.25,N,040420,500,84 억,,399893,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 160444 57 100.00 KOSDAQ 기타서비스 N N N N N 6510 110 2 1.72 77802180 12007 29.78 6400 6540 6400 8320 4480 6400 6479.68 2.55 0 4060 6520 6460 6430 6370 6340 6445 6355 85 1920 500 4730 10 1 15677552 1021 7.67 1.11 12 0.08 849.00 5890.00 7400 20231213 -12.03 6340 20240910 2.68 7040 -7.53 20240320 6340 2.68 20240910 7400 -12.03 20231213 6340 2.68 20240910 0.25 N 040420 500 84 억 400547 N N 0 N 00 N
3 20241210 150446 57 100.00 KOSDAQ 기타서비스 N N N N N 6500 100 2 1.56 71072400 10972 27.22 6400 6540 6400 8320 4480 6400 6477.62 2.55 0 3650 6520 6460 6430 6370 6340 6445 6355 85 1920 500 4730 10 1 15677552 1019 7.66 1.10 12 0.07 849.00 5890.00 7400 20231213 -12.16 6340 20240910 2.52 7040 -7.67 20240320 6340 2.52 20240910 7400 -12.16 20231213 6340 2.52 20240910 0.25 N 040420 500 84 억 400547 N N 0 N 00 N
4 20241210 140445 57 100.00 KOSDAQ 기타서비스 N N N N N 6510 110 2 1.72 56282980 8693 21.56 6400 6540 6400 8320 4480 6400 6474.52 2.55 0 2800 6520 6460 6430 6370 6340 6445 6355 85 1920 500 4730 10 1 15677552 1021 7.67 1.11 12 0.06 849.00 5890.00 7400 20231213 -12.03 6340 20240910 2.68 7040 -7.53 20240320 6340 2.68 20240910 7400 -12.03 20231213 6340 2.68 20240910 0.25 N 040420 500 84 억 400547 N N 0 N 00 N
5 20241210 130444 57 100.00 KOSDAQ 기타서비스 N N N N N 6480 80 2 1.25 43725860 6757 16.76 6400 6540 6400 8320 4480 6400 6471.19 2.55 0 2491 6520 6460 6430 6370 6340 6445 6355 85 1920 500 4730 10 1 15677552 1016 7.63 1.10 12 0.04 849.00 5890.00 7400 20231213 -12.43 6340 20240910 2.21 7040 -7.95 20240320 6340 2.21 20240910 7400 -12.43 20231213 6340 2.21 20240910 0.25 N 040420 500 84 억 400547 N N 0 N 00 N
6 20241210 120445 57 100.00 KOSDAQ 기타서비스 N N N N N 6510 110 2 1.72 39482620 6103 15.14 6400 6540 6400 8320 4480 6400 6469.38 2.55 0 2268 6520 6460 6430 6370 6340 6445 6355 85 1920 500 4730 10 1 15677552 1021 7.67 1.11 12 0.04 849.00 5890.00 7400 20231213 -12.03 6340 20240910 2.68 7040 -7.53 20240320 6340 2.68 20240910 7400 -12.03 20231213 6340 2.68 20240910 0.25 N 040420 500 84 억 400547 N N 0 N 00 N
7 20241210 110443 57 100.00 KOSDAQ 기타서비스 N N N N N 6490 90 2 1.41 30252900 4682 11.61 6400 6490 6400 8320 4480 6400 6461.53 2.55 0 1883 6520 6460 6430 6370 6340 6445 6355 85 1920 500 4730 10 1 15677552 1017 7.64 1.10 12 0.03 849.00 5890.00 7400 20231213 -12.30 6340 20240910 2.37 7040 -7.81 20240320 6340 2.37 20240910 7400 -12.30 20231213 6340 2.37 20240910 0.25 N 040420 500 84 억 400547 N N 0 N 00 N
8 20241210 100444 57 100.00 KOSDAQ 기타서비스 N N N N N 6470 70 2 1.09 19950510 3091 7.67 6400 6480 6400 8320 4480 6400 6454.39 2.55 0 1363 6520 6460 6430 6370 6340 6445 6355 85 1920 500 4730 10 1 15677552 1014 7.62 1.10 12 0.02 849.00 5890.00 7400 20231213 -12.57 6340 20240910 2.05 7040 -8.10 20240320 6340 2.05 20240910 7400 -12.57 20231213 6340 2.05 20240910 0.25 N 040420 500 84 억 400547 N N 0 N 00 N
9 20241210 090447 57 100.00 KOSDAQ 기타서비스 N N N N N 6410 10 2 0.16 647130 101 0.25 6400 6410 6400 8320 4480 6400 6407.23 2.55 0 0 6520 6460 6430 6370 6340 6445 6355 85 1920 500 4730 10 1 15677552 1005 7.55 1.09 12 0.00 849.00 5890.00 7400 20231213 -13.38 6340 20240910 1.10 7040 -8.95 20240320 6340 1.10 20240910 7400 -13.38 20231213 6340 1.10 20240910 0.25 N 040420 500 84 억 400547 N N 0 N 00 N
10 20241209 160442 57 100.00 KOSDAQ 기타서비스 N N N N N 6400 -100 5 -1.54 259550540 40312 122.88 6490 6490 6400 8450 4550 6500 6438.56 2.55 0 573 6613 6556 6483 6426 6353 6585 6455 85 1950 500 4810 10 1 15677552 1003 7.54 1.09 12 0.26 849.00 5890.00 7400 20231213 -13.51 6340 20240910 0.95 7040 -9.09 20240320 6340 0.95 20240910 7400 -13.51 20231213 6340 0.95 20240910 0.25 N 040420 500 84 억 399893 N N 0 N 00 N
11 20241209 150445 57 100.00 KOSDAQ 기타서비스 N N N N N 6410 -90 5 -1.38 225011260 34924 106.45 6490 6490 6410 8450 4550 6500 6442.88 2.55 0 438 6613 6556 6483 6426 6353 6585 6455 85 1950 500 4810 10 1 15677552 1005 7.55 1.09 12 0.22 849.00 5890.00 7400 20231213 -13.38 6340 20240910 1.10 7040 -8.95 20240320 6340 1.10 20240910 7400 -13.38 20231213 6340 1.10 20240910 0.25 N 040420 500 84 억 399893 N N 0 N 00 N
12 20241209 140444 57 100.00 KOSDAQ 기타서비스 N N N N N 6430 -70 5 -1.08 181222410 28107 85.67 6490 6490 6420 8450 4550 6500 6447.59 2.55 0 478 6613 6556 6483 6426 6353 6585 6455 85 1950 500 4810 10 1 15677552 1008 7.57 1.09 12 0.18 849.00 5890.00 7400 20231213 -13.11 6340 20240910 1.42 7040 -8.66 20240320 6340 1.42 20240910 7400 -13.11 20231213 6340 1.42 20240910 0.25 N 040420 500 84 억 399893 N N 0 N 00 N