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
050090/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
20241210,160513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,647,26,2,4.19,18912985,29757,93.95,624,651,621,807,435,621,635.57,0.62,0,1488,646,633,624,611,602,629,607,99,186,500,370,1,1,19784735,128,-2.90,0.70,12,0.15,-223.00,926.00,1456,20240404,-55.56,602,20241125,7.48,1456,-55.56,20240404,602,7.48,20241125,1456,-55.56,20240404,602,7.48,20241125,0.00,N,050090,500,98 억,,122757,N,N,0,N,00,N
20241210,150515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,645,24,2,3.86,17803421,28039,88.53,624,651,621,807,435,621,634.95,0.62,0,1499,646,633,624,611,602,629,607,99,186,500,370,1,1,19784735,128,-2.89,0.70,12,0.14,-223.00,926.00,1456,20240404,-55.70,602,20241125,7.14,1456,-55.70,20240404,602,7.14,20241125,1456,-55.70,20240404,602,7.14,20241125,0.00,N,050090,500,98 억,,122757,N,N,0,N,00,N
20241210,140514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,640,19,2,3.06,17567719,27673,87.37,624,651,621,807,435,621,634.83,0.62,0,1679,646,633,624,611,602,629,607,99,186,500,370,1,1,19784735,127,-2.87,0.69,12,0.14,-223.00,926.00,1456,20240404,-56.04,602,20241125,6.31,1456,-56.04,20240404,602,6.31,20241125,1456,-56.04,20240404,602,6.31,20241125,0.00,N,050090,500,98 억,,122757,N,N,0,N,00,N
20241210,130513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,642,21,2,3.38,15921884,25117,79.30,624,646,621,807,435,621,633.91,0.62,0,1367,646,633,624,611,602,629,607,99,186,500,370,1,1,19784735,127,-2.88,0.69,12,0.13,-223.00,926.00,1456,20240404,-55.91,602,20241125,6.64,1456,-55.91,20240404,602,6.64,20241125,1456,-55.91,20240404,602,6.64,20241125,0.00,N,050090,500,98 억,,122757,N,N,0,N,00,N
20241210,120514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,640,19,2,3.06,15709324,24785,78.25,624,646,621,807,435,621,633.82,0.62,0,1350,646,633,624,611,602,629,607,99,186,500,370,1,1,19784735,127,-2.87,0.69,12,0.13,-223.00,926.00,1456,20240404,-56.04,602,20241125,6.31,1456,-56.04,20240404,602,6.31,20241125,1456,-56.04,20240404,602,6.31,20241125,0.00,N,050090,500,98 억,,122757,N,N,0,N,00,N
20241210,110513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,640,19,2,3.06,11739537,18597,58.72,624,646,621,807,435,621,631.26,0.62,0,1348,646,633,624,611,602,629,607,99,186,500,370,1,1,19784735,127,-2.87,0.69,12,0.09,-223.00,926.00,1456,20240404,-56.04,602,20241125,6.31,1456,-56.04,20240404,602,6.31,20241125,1456,-56.04,20240404,602,6.31,20241125,0.00,N,050090,500,98 억,,122757,N,N,0,N,00,N
20241210,100513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,641,20,2,3.22,10106220,16024,50.59,624,646,621,807,435,621,630.69,0.62,0,1142,646,633,624,611,602,629,607,99,186,500,370,1,1,19784735,127,-2.87,0.69,12,0.08,-223.00,926.00,1456,20240404,-55.98,602,20241125,6.48,1456,-55.98,20240404,602,6.48,20241125,1456,-55.98,20240404,602,6.48,20241125,0.00,N,050090,500,98 억,,122757,N,N,0,N,00,N
20241210,090516,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,645,24,2,3.86,4712301,7562,23.88,624,645,621,807,435,621,623.16,0.62,0,263,646,633,624,611,602,629,607,99,186,500,370,1,1,19784735,128,-2.89,0.70,12,0.04,-223.00,926.00,1456,20240404,-55.70,602,20241125,7.14,1456,-55.70,20240404,602,7.14,20241125,1456,-55.70,20240404,602,7.14,20241125,0.00,N,050090,500,98 억,,122757,N,N,0,N,00,N
20241209,160512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,621,-21,5,-3.27,19684486,31663,67.20,634,637,615,834,450,642,621.69,0.62,0,-157,682,662,646,626,610,672,636,99,192,500,380,1,1,19784735,123,-2.78,0.67,12,0.16,-223.00,926.00,1456,20240404,-57.35,602,20241125,3.16,1456,-57.35,20240404,602,3.16,20241125,1456,-57.35,20240404,602,3.16,20241125,0.00,N,050090,500,98 억,,122482,N,N,0,N,00,N
20241209,150514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,630,-12,5,-1.87,17794861,28659,60.83,634,635,615,834,450,642,620.92,0.62,0,39,682,662,646,626,610,672,636,99,192,500,380,1,1,19784735,125,-2.83,0.68,12,0.14,-223.00,926.00,1456,20240404,-56.73,602,20241125,4.65,1456,-56.73,20240404,602,4.65,20241125,1456,-56.73,20240404,602,4.65,20241125,0.00,N,050090,500,98 억,,122482,N,N,0,N,00,N
20241209,140513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,626,-16,5,-2.49,16693414,26905,57.10,634,635,615,834,450,642,620.46,0.62,0,190,682,662,646,626,610,672,636,99,192,500,380,1,1,19784735,124,-2.81,0.68,12,0.14,-223.00,926.00,1456,20240404,-57.01,602,20241125,3.99,1456,-57.01,20240404,602,3.99,20241125,1456,-57.01,20240404,602,3.99,20241125,0.00,N,050090,500,98 억,,122482,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 160513 57 100.00 KOSDAQ 기타서비스 N N N N N 647 26 2 4.19 18912985 29757 93.95 624 651 621 807 435 621 635.57 0.62 0 1488 646 633 624 611 602 629 607 99 186 500 370 1 1 19784735 128 -2.90 0.70 12 0.15 -223.00 926.00 1456 20240404 -55.56 602 20241125 7.48 1456 -55.56 20240404 602 7.48 20241125 1456 -55.56 20240404 602 7.48 20241125 0.00 N 050090 500 98 억 122757 N N 0 N 00 N
3 20241210 150515 57 100.00 KOSDAQ 기타서비스 N N N N N 645 24 2 3.86 17803421 28039 88.53 624 651 621 807 435 621 634.95 0.62 0 1499 646 633 624 611 602 629 607 99 186 500 370 1 1 19784735 128 -2.89 0.70 12 0.14 -223.00 926.00 1456 20240404 -55.70 602 20241125 7.14 1456 -55.70 20240404 602 7.14 20241125 1456 -55.70 20240404 602 7.14 20241125 0.00 N 050090 500 98 억 122757 N N 0 N 00 N
4 20241210 140514 57 100.00 KOSDAQ 기타서비스 N N N N N 640 19 2 3.06 17567719 27673 87.37 624 651 621 807 435 621 634.83 0.62 0 1679 646 633 624 611 602 629 607 99 186 500 370 1 1 19784735 127 -2.87 0.69 12 0.14 -223.00 926.00 1456 20240404 -56.04 602 20241125 6.31 1456 -56.04 20240404 602 6.31 20241125 1456 -56.04 20240404 602 6.31 20241125 0.00 N 050090 500 98 억 122757 N N 0 N 00 N
5 20241210 130513 57 100.00 KOSDAQ 기타서비스 N N N N N 642 21 2 3.38 15921884 25117 79.30 624 646 621 807 435 621 633.91 0.62 0 1367 646 633 624 611 602 629 607 99 186 500 370 1 1 19784735 127 -2.88 0.69 12 0.13 -223.00 926.00 1456 20240404 -55.91 602 20241125 6.64 1456 -55.91 20240404 602 6.64 20241125 1456 -55.91 20240404 602 6.64 20241125 0.00 N 050090 500 98 억 122757 N N 0 N 00 N
6 20241210 120514 57 100.00 KOSDAQ 기타서비스 N N N N N 640 19 2 3.06 15709324 24785 78.25 624 646 621 807 435 621 633.82 0.62 0 1350 646 633 624 611 602 629 607 99 186 500 370 1 1 19784735 127 -2.87 0.69 12 0.13 -223.00 926.00 1456 20240404 -56.04 602 20241125 6.31 1456 -56.04 20240404 602 6.31 20241125 1456 -56.04 20240404 602 6.31 20241125 0.00 N 050090 500 98 억 122757 N N 0 N 00 N
7 20241210 110513 57 100.00 KOSDAQ 기타서비스 N N N N N 640 19 2 3.06 11739537 18597 58.72 624 646 621 807 435 621 631.26 0.62 0 1348 646 633 624 611 602 629 607 99 186 500 370 1 1 19784735 127 -2.87 0.69 12 0.09 -223.00 926.00 1456 20240404 -56.04 602 20241125 6.31 1456 -56.04 20240404 602 6.31 20241125 1456 -56.04 20240404 602 6.31 20241125 0.00 N 050090 500 98 억 122757 N N 0 N 00 N
8 20241210 100513 57 100.00 KOSDAQ 기타서비스 N N N N N 641 20 2 3.22 10106220 16024 50.59 624 646 621 807 435 621 630.69 0.62 0 1142 646 633 624 611 602 629 607 99 186 500 370 1 1 19784735 127 -2.87 0.69 12 0.08 -223.00 926.00 1456 20240404 -55.98 602 20241125 6.48 1456 -55.98 20240404 602 6.48 20241125 1456 -55.98 20240404 602 6.48 20241125 0.00 N 050090 500 98 억 122757 N N 0 N 00 N
9 20241210 090516 57 100.00 KOSDAQ 기타서비스 N N N N N 645 24 2 3.86 4712301 7562 23.88 624 645 621 807 435 621 623.16 0.62 0 263 646 633 624 611 602 629 607 99 186 500 370 1 1 19784735 128 -2.89 0.70 12 0.04 -223.00 926.00 1456 20240404 -55.70 602 20241125 7.14 1456 -55.70 20240404 602 7.14 20241125 1456 -55.70 20240404 602 7.14 20241125 0.00 N 050090 500 98 억 122757 N N 0 N 00 N
10 20241209 160512 57 100.00 KOSDAQ 기타서비스 N N N N N 621 -21 5 -3.27 19684486 31663 67.20 634 637 615 834 450 642 621.69 0.62 0 -157 682 662 646 626 610 672 636 99 192 500 380 1 1 19784735 123 -2.78 0.67 12 0.16 -223.00 926.00 1456 20240404 -57.35 602 20241125 3.16 1456 -57.35 20240404 602 3.16 20241125 1456 -57.35 20240404 602 3.16 20241125 0.00 N 050090 500 98 억 122482 N N 0 N 00 N
11 20241209 150514 57 100.00 KOSDAQ 기타서비스 N N N N N 630 -12 5 -1.87 17794861 28659 60.83 634 635 615 834 450 642 620.92 0.62 0 39 682 662 646 626 610 672 636 99 192 500 380 1 1 19784735 125 -2.83 0.68 12 0.14 -223.00 926.00 1456 20240404 -56.73 602 20241125 4.65 1456 -56.73 20240404 602 4.65 20241125 1456 -56.73 20240404 602 4.65 20241125 0.00 N 050090 500 98 억 122482 N N 0 N 00 N
12 20241209 140513 57 100.00 KOSDAQ 기타서비스 N N N N N 626 -16 5 -2.49 16693414 26905 57.10 634 635 615 834 450 642 620.46 0.62 0 190 682 662 646 626 610 672 636 99 192 500 380 1 1 19784735 124 -2.81 0.68 12 0.14 -223.00 926.00 1456 20240404 -57.01 602 20241125 3.99 1456 -57.01 20240404 602 3.99 20241125 1456 -57.01 20240404 602 3.99 20241125 0.00 N 050090 500 98 억 122482 N N 0 N 00 N