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
104620/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
20241210,160740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4610,245,2,5.61,176068505,38579,61.33,4365,4650,4365,5670,3060,4365,4563.84,0.28,0,11266,4601,4482,4416,4297,4231,4542,4357,79,1305,500,3050,5,1,15842126,730,12.33,1.81,12,0.24,374.00,2543.00,9450,20240126,-51.22,4150,20241115,11.08,9450,-51.22,20240126,4150,11.08,20241115,9450,-51.22,20240126,4150,11.08,20241115,0.20,N,104620,500,79 억,,43680,N,N,0,N,00,N
20241210,150741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4630,265,2,6.07,168399880,36920,58.70,4365,4650,4365,5670,3060,4365,4561.21,0.28,0,10806,4601,4482,4416,4297,4231,4542,4357,79,1305,500,3050,5,1,15842126,733,12.38,1.82,12,0.23,374.00,2543.00,9450,20240126,-51.01,4150,20241115,11.57,9450,-51.01,20240126,4150,11.57,20241115,9450,-51.01,20240126,4150,11.57,20241115,0.20,N,104620,500,79 억,,43680,N,N,0,N,00,N
20241210,140741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4630,265,2,6.07,158861920,34860,55.42,4365,4650,4365,5670,3060,4365,4557.14,0.28,0,9520,4601,4482,4416,4297,4231,4542,4357,79,1305,500,3050,5,1,15842126,733,12.38,1.82,12,0.22,374.00,2543.00,9450,20240126,-51.01,4150,20241115,11.57,9450,-51.01,20240126,4150,11.57,20241115,9450,-51.01,20240126,4150,11.57,20241115,0.20,N,104620,500,79 억,,43680,N,N,0,N,00,N
20241210,130740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4625,260,2,5.96,141672060,31145,49.52,4365,4650,4365,5670,3060,4365,4548.79,0.28,0,7623,4601,4482,4416,4297,4231,4542,4357,79,1305,500,3050,5,1,15842126,733,12.37,1.82,12,0.20,374.00,2543.00,9450,20240126,-51.06,4150,20241115,11.45,9450,-51.06,20240126,4150,11.45,20241115,9450,-51.06,20240126,4150,11.45,20241115,0.20,N,104620,500,79 억,,43680,N,N,0,N,00,N
20241210,120741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4600,235,2,5.38,125666955,27647,43.95,4365,4650,4365,5670,3060,4365,4545.41,0.28,0,6330,4601,4482,4416,4297,4231,4542,4357,79,1305,500,3050,5,1,15842126,729,12.30,1.81,12,0.17,374.00,2543.00,9450,20240126,-51.32,4150,20241115,10.84,9450,-51.32,20240126,4150,10.84,20241115,9450,-51.32,20240126,4150,10.84,20241115,0.20,N,104620,500,79 억,,43680,N,N,0,N,00,N
20241210,110740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4645,280,2,6.41,107614385,23754,37.76,4365,4645,4365,5670,3060,4365,4530.37,0.28,0,9227,4601,4482,4416,4297,4231,4542,4357,79,1305,500,3050,5,1,15842126,736,12.42,1.83,12,0.15,374.00,2543.00,9450,20240126,-50.85,4150,20241115,11.93,9450,-50.85,20240126,4150,11.93,20241115,9450,-50.85,20240126,4150,11.93,20241115,0.20,N,104620,500,79 억,,43680,N,N,0,N,00,N
20241210,100741,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4585,220,2,5.04,87481845,19374,30.80,4365,4595,4365,5670,3060,4365,4515.43,0.28,0,8307,4601,4482,4416,4297,4231,4542,4357,79,1305,500,3050,5,1,15842126,726,12.26,1.80,12,0.12,374.00,2543.00,9450,20240126,-51.48,4150,20241115,10.48,9450,-51.48,20240126,4150,10.48,20241115,9450,-51.48,20240126,4150,10.48,20241115,0.20,N,104620,500,79 억,,43680,N,N,0,N,00,N
20241210,090745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4480,115,2,2.63,9074250,2051,3.26,4365,4480,4365,5670,3060,4365,4424.31,0.28,0,1607,4601,4482,4416,4297,4231,4542,4357,79,1305,500,3050,5,1,15842126,710,11.98,1.76,12,0.01,374.00,2543.00,9450,20240126,-52.59,4150,20241115,7.95,9450,-52.59,20240126,4150,7.95,20241115,9450,-52.59,20240126,4150,7.95,20241115,0.20,N,104620,500,79 억,,43680,N,N,0,N,00,N
20241209,160738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4365,-245,5,-5.31,278834485,62840,79.65,4355,4535,4350,5990,3230,4610,4437.26,0.25,0,3631,4780,4695,4605,4520,4430,4650,4475,79,1380,500,3220,5,1,15842126,692,11.67,1.72,12,0.40,374.00,2543.00,9450,20240126,-53.81,4150,20241115,5.18,9450,-53.81,20240126,4150,5.18,20241115,9450,-53.81,20240126,4150,5.18,20241115,0.20,N,104620,500,79 억,,40035,N,N,0,N,00,N
20241209,150738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4405,-205,5,-4.45,253097110,56955,72.19,4355,4535,4350,5990,3230,4610,4443.81,0.25,0,3956,4780,4695,4605,4520,4430,4650,4475,79,1380,500,3220,5,1,15842126,698,11.78,1.73,12,0.36,374.00,2543.00,9450,20240126,-53.39,4150,20241115,6.14,9450,-53.39,20240126,4150,6.14,20241115,9450,-53.39,20240126,4150,6.14,20241115,0.20,N,104620,500,79 억,,40035,N,N,0,N,00,N
20241209,140740,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4420,-190,5,-4.12,234266615,52683,66.77,4355,4535,4350,5990,3230,4610,4446.72,0.25,0,5236,4780,4695,4605,4520,4430,4650,4475,79,1380,500,3220,5,1,15842126,700,11.82,1.74,12,0.33,374.00,2543.00,9450,20240126,-53.23,4150,20241115,6.51,9450,-53.23,20240126,4150,6.51,20241115,9450,-53.23,20240126,4150,6.51,20241115,0.20,N,104620,500,79 억,,40035,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 160740 57 100.00 KOSDAQ 기타서비스 N N N N N 4610 245 2 5.61 176068505 38579 61.33 4365 4650 4365 5670 3060 4365 4563.84 0.28 0 11266 4601 4482 4416 4297 4231 4542 4357 79 1305 500 3050 5 1 15842126 730 12.33 1.81 12 0.24 374.00 2543.00 9450 20240126 -51.22 4150 20241115 11.08 9450 -51.22 20240126 4150 11.08 20241115 9450 -51.22 20240126 4150 11.08 20241115 0.20 N 104620 500 79 억 43680 N N 0 N 00 N
3 20241210 150741 57 100.00 KOSDAQ 기타서비스 N N N N N 4630 265 2 6.07 168399880 36920 58.70 4365 4650 4365 5670 3060 4365 4561.21 0.28 0 10806 4601 4482 4416 4297 4231 4542 4357 79 1305 500 3050 5 1 15842126 733 12.38 1.82 12 0.23 374.00 2543.00 9450 20240126 -51.01 4150 20241115 11.57 9450 -51.01 20240126 4150 11.57 20241115 9450 -51.01 20240126 4150 11.57 20241115 0.20 N 104620 500 79 억 43680 N N 0 N 00 N
4 20241210 140741 57 100.00 KOSDAQ 기타서비스 N N N N N 4630 265 2 6.07 158861920 34860 55.42 4365 4650 4365 5670 3060 4365 4557.14 0.28 0 9520 4601 4482 4416 4297 4231 4542 4357 79 1305 500 3050 5 1 15842126 733 12.38 1.82 12 0.22 374.00 2543.00 9450 20240126 -51.01 4150 20241115 11.57 9450 -51.01 20240126 4150 11.57 20241115 9450 -51.01 20240126 4150 11.57 20241115 0.20 N 104620 500 79 억 43680 N N 0 N 00 N
5 20241210 130740 57 100.00 KOSDAQ 기타서비스 N N N N N 4625 260 2 5.96 141672060 31145 49.52 4365 4650 4365 5670 3060 4365 4548.79 0.28 0 7623 4601 4482 4416 4297 4231 4542 4357 79 1305 500 3050 5 1 15842126 733 12.37 1.82 12 0.20 374.00 2543.00 9450 20240126 -51.06 4150 20241115 11.45 9450 -51.06 20240126 4150 11.45 20241115 9450 -51.06 20240126 4150 11.45 20241115 0.20 N 104620 500 79 억 43680 N N 0 N 00 N
6 20241210 120741 57 100.00 KOSDAQ 기타서비스 N N N N N 4600 235 2 5.38 125666955 27647 43.95 4365 4650 4365 5670 3060 4365 4545.41 0.28 0 6330 4601 4482 4416 4297 4231 4542 4357 79 1305 500 3050 5 1 15842126 729 12.30 1.81 12 0.17 374.00 2543.00 9450 20240126 -51.32 4150 20241115 10.84 9450 -51.32 20240126 4150 10.84 20241115 9450 -51.32 20240126 4150 10.84 20241115 0.20 N 104620 500 79 억 43680 N N 0 N 00 N
7 20241210 110740 57 100.00 KOSDAQ 기타서비스 N N N N N 4645 280 2 6.41 107614385 23754 37.76 4365 4645 4365 5670 3060 4365 4530.37 0.28 0 9227 4601 4482 4416 4297 4231 4542 4357 79 1305 500 3050 5 1 15842126 736 12.42 1.83 12 0.15 374.00 2543.00 9450 20240126 -50.85 4150 20241115 11.93 9450 -50.85 20240126 4150 11.93 20241115 9450 -50.85 20240126 4150 11.93 20241115 0.20 N 104620 500 79 억 43680 N N 0 N 00 N
8 20241210 100741 57 100.00 KOSDAQ 기타서비스 N N N N N 4585 220 2 5.04 87481845 19374 30.80 4365 4595 4365 5670 3060 4365 4515.43 0.28 0 8307 4601 4482 4416 4297 4231 4542 4357 79 1305 500 3050 5 1 15842126 726 12.26 1.80 12 0.12 374.00 2543.00 9450 20240126 -51.48 4150 20241115 10.48 9450 -51.48 20240126 4150 10.48 20241115 9450 -51.48 20240126 4150 10.48 20241115 0.20 N 104620 500 79 억 43680 N N 0 N 00 N
9 20241210 090745 57 100.00 KOSDAQ 기타서비스 N N N N N 4480 115 2 2.63 9074250 2051 3.26 4365 4480 4365 5670 3060 4365 4424.31 0.28 0 1607 4601 4482 4416 4297 4231 4542 4357 79 1305 500 3050 5 1 15842126 710 11.98 1.76 12 0.01 374.00 2543.00 9450 20240126 -52.59 4150 20241115 7.95 9450 -52.59 20240126 4150 7.95 20241115 9450 -52.59 20240126 4150 7.95 20241115 0.20 N 104620 500 79 억 43680 N N 0 N 00 N
10 20241209 160738 57 100.00 KOSDAQ 기타서비스 N N N N N 4365 -245 5 -5.31 278834485 62840 79.65 4355 4535 4350 5990 3230 4610 4437.26 0.25 0 3631 4780 4695 4605 4520 4430 4650 4475 79 1380 500 3220 5 1 15842126 692 11.67 1.72 12 0.40 374.00 2543.00 9450 20240126 -53.81 4150 20241115 5.18 9450 -53.81 20240126 4150 5.18 20241115 9450 -53.81 20240126 4150 5.18 20241115 0.20 N 104620 500 79 억 40035 N N 0 N 00 N
11 20241209 150738 57 100.00 KOSDAQ 기타서비스 N N N N N 4405 -205 5 -4.45 253097110 56955 72.19 4355 4535 4350 5990 3230 4610 4443.81 0.25 0 3956 4780 4695 4605 4520 4430 4650 4475 79 1380 500 3220 5 1 15842126 698 11.78 1.73 12 0.36 374.00 2543.00 9450 20240126 -53.39 4150 20241115 6.14 9450 -53.39 20240126 4150 6.14 20241115 9450 -53.39 20240126 4150 6.14 20241115 0.20 N 104620 500 79 억 40035 N N 0 N 00 N
12 20241209 140740 57 100.00 KOSDAQ 기타서비스 N N N N N 4420 -190 5 -4.12 234266615 52683 66.77 4355 4535 4350 5990 3230 4610 4446.72 0.25 0 5236 4780 4695 4605 4520 4430 4650 4475 79 1380 500 3220 5 1 15842126 700 11.82 1.74 12 0.33 374.00 2543.00 9450 20240126 -53.23 4150 20241115 6.51 9450 -53.23 20240126 4150 6.51 20241115 9450 -53.23 20240126 4150 6.51 20241115 0.20 N 104620 500 79 억 40035 N N 0 N 00 N