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
168330/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
20241210,160845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1458,34,2,2.39,13656460,9424,28.66,1407,1466,1407,1851,997,1424,1449.12,0.79,0,4831,1515,1469,1430,1384,1345,1450,1365,159,427,500,1020,1,1,31754900,463,-10.57,1.25,12,0.03,-138.00,1164.00,2845,20240417,-48.75,1262,20241114,15.53,2845,-48.75,20240417,1262,15.53,20241114,2845,-48.75,20240417,1262,15.53,20241114,0.00,N,168330,500,158 억,,250168,N,N,0,N,00,N
20241210,150845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1443,19,2,1.33,12011099,8289,25.21,1407,1466,1407,1851,997,1424,1449.04,0.79,0,4032,1515,1469,1430,1384,1345,1450,1365,159,427,500,1020,1,1,31754900,458,-10.46,1.24,12,0.03,-138.00,1164.00,2845,20240417,-49.28,1262,20241114,14.34,2845,-49.28,20240417,1262,14.34,20241114,2845,-49.28,20240417,1262,14.34,20241114,0.00,N,168330,500,158 억,,250168,N,N,0,N,00,N
20241210,140845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1454,30,2,2.11,10310433,7114,21.63,1407,1466,1407,1851,997,1424,1449.32,0.79,0,3722,1515,1469,1430,1384,1345,1450,1365,159,427,500,1020,1,1,31754900,462,-10.54,1.25,12,0.02,-138.00,1164.00,2845,20240417,-48.89,1262,20241114,15.21,2845,-48.89,20240417,1262,15.21,20241114,2845,-48.89,20240417,1262,15.21,20241114,0.00,N,168330,500,158 억,,250168,N,N,0,N,00,N
20241210,130845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1458,34,2,2.39,10219609,7051,21.44,1407,1466,1407,1851,997,1424,1449.38,0.79,0,3695,1515,1469,1430,1384,1345,1450,1365,159,427,500,1020,1,1,31754900,463,-10.57,1.25,12,0.02,-138.00,1164.00,2845,20240417,-48.75,1262,20241114,15.53,2845,-48.75,20240417,1262,15.53,20241114,2845,-48.75,20240417,1262,15.53,20241114,0.00,N,168330,500,158 억,,250168,N,N,0,N,00,N
20241210,120845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1459,35,2,2.46,8095016,5582,16.97,1407,1466,1407,1851,997,1424,1450.20,0.79,0,4311,1515,1469,1430,1384,1345,1450,1365,159,427,500,1020,1,1,31754900,463,-10.57,1.25,12,0.02,-138.00,1164.00,2845,20240417,-48.72,1262,20241114,15.61,2845,-48.72,20240417,1262,15.61,20241114,2845,-48.72,20240417,1262,15.61,20241114,0.00,N,168330,500,158 억,,250168,N,N,0,N,00,N
20241210,110844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1459,35,2,2.46,6616151,4560,13.87,1407,1466,1407,1851,997,1424,1450.91,0.79,0,3362,1515,1469,1430,1384,1345,1450,1365,159,427,500,1020,1,1,31754900,463,-10.57,1.25,12,0.01,-138.00,1164.00,2845,20240417,-48.72,1262,20241114,15.61,2845,-48.72,20240417,1262,15.61,20241114,2845,-48.72,20240417,1262,15.61,20241114,0.00,N,168330,500,158 억,,250168,N,N,0,N,00,N
20241210,100845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1448,24,2,1.69,4197623,2899,8.82,1407,1466,1407,1851,997,1424,1447.96,0.79,0,2479,1515,1469,1430,1384,1345,1450,1365,159,427,500,1020,1,1,31754900,460,-10.49,1.24,12,0.01,-138.00,1164.00,2845,20240417,-49.10,1262,20241114,14.74,2845,-49.10,20240417,1262,14.74,20241114,2845,-49.10,20240417,1262,14.74,20241114,0.00,N,168330,500,158 억,,250168,N,N,0,N,00,N
20241210,090850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1430,6,2,0.42,380206,266,0.81,1407,1430,1407,1851,997,1424,1429.35,0.79,0,152,1515,1469,1430,1384,1345,1450,1365,159,427,500,1020,1,1,31754900,454,-10.36,1.23,12,0.00,-138.00,1164.00,2845,20240417,-49.74,1262,20241114,13.31,2845,-49.74,20240417,1262,13.31,20241114,2845,-49.74,20240417,1262,13.31,20241114,0.00,N,168330,500,158 억,,250168,N,N,0,N,00,N
20241209,160842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1424,-53,5,-3.59,46525055,32884,119.03,1467,1476,1391,1920,1034,1477,1414.82,0.81,0,-6438,1533,1505,1489,1461,1445,1497,1453,159,443,500,1060,1,1,31754900,452,-10.32,1.22,12,0.10,-138.00,1164.00,2845,20240417,-49.95,1262,20241114,12.84,2845,-49.95,20240417,1262,12.84,20241114,2845,-49.95,20240417,1262,12.84,20241114,0.00,N,168330,500,158 억,,256539,N,N,0,N,00,N
20241209,150842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1398,-79,5,-5.35,44803290,31668,114.63,1467,1476,1391,1920,1034,1477,1414.78,0.81,0,-6293,1533,1505,1489,1461,1445,1497,1453,159,443,500,1060,1,1,31754900,444,-10.13,1.20,12,0.10,-138.00,1164.00,2845,20240417,-50.86,1262,20241114,10.78,2845,-50.86,20240417,1262,10.78,20241114,2845,-50.86,20240417,1262,10.78,20241114,0.00,N,168330,500,158 억,,256539,N,N,0,N,00,N
20241209,140844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1398,-79,5,-5.35,43285796,30581,110.70,1467,1476,1393,1920,1034,1477,1415.45,0.81,0,-6400,1533,1505,1489,1461,1445,1497,1453,159,443,500,1060,1,1,31754900,444,-10.13,1.20,12,0.10,-138.00,1164.00,2845,20240417,-50.86,1262,20241114,10.78,2845,-50.86,20240417,1262,10.78,20241114,2845,-50.86,20240417,1262,10.78,20241114,0.00,N,168330,500,158 억,,256539,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 160845 57 100.00 KOSDAQ 기타서비스 N N N N N 1458 34 2 2.39 13656460 9424 28.66 1407 1466 1407 1851 997 1424 1449.12 0.79 0 4831 1515 1469 1430 1384 1345 1450 1365 159 427 500 1020 1 1 31754900 463 -10.57 1.25 12 0.03 -138.00 1164.00 2845 20240417 -48.75 1262 20241114 15.53 2845 -48.75 20240417 1262 15.53 20241114 2845 -48.75 20240417 1262 15.53 20241114 0.00 N 168330 500 158 억 250168 N N 0 N 00 N
3 20241210 150845 57 100.00 KOSDAQ 기타서비스 N N N N N 1443 19 2 1.33 12011099 8289 25.21 1407 1466 1407 1851 997 1424 1449.04 0.79 0 4032 1515 1469 1430 1384 1345 1450 1365 159 427 500 1020 1 1 31754900 458 -10.46 1.24 12 0.03 -138.00 1164.00 2845 20240417 -49.28 1262 20241114 14.34 2845 -49.28 20240417 1262 14.34 20241114 2845 -49.28 20240417 1262 14.34 20241114 0.00 N 168330 500 158 억 250168 N N 0 N 00 N
4 20241210 140845 57 100.00 KOSDAQ 기타서비스 N N N N N 1454 30 2 2.11 10310433 7114 21.63 1407 1466 1407 1851 997 1424 1449.32 0.79 0 3722 1515 1469 1430 1384 1345 1450 1365 159 427 500 1020 1 1 31754900 462 -10.54 1.25 12 0.02 -138.00 1164.00 2845 20240417 -48.89 1262 20241114 15.21 2845 -48.89 20240417 1262 15.21 20241114 2845 -48.89 20240417 1262 15.21 20241114 0.00 N 168330 500 158 억 250168 N N 0 N 00 N
5 20241210 130845 57 100.00 KOSDAQ 기타서비스 N N N N N 1458 34 2 2.39 10219609 7051 21.44 1407 1466 1407 1851 997 1424 1449.38 0.79 0 3695 1515 1469 1430 1384 1345 1450 1365 159 427 500 1020 1 1 31754900 463 -10.57 1.25 12 0.02 -138.00 1164.00 2845 20240417 -48.75 1262 20241114 15.53 2845 -48.75 20240417 1262 15.53 20241114 2845 -48.75 20240417 1262 15.53 20241114 0.00 N 168330 500 158 억 250168 N N 0 N 00 N
6 20241210 120845 57 100.00 KOSDAQ 기타서비스 N N N N N 1459 35 2 2.46 8095016 5582 16.97 1407 1466 1407 1851 997 1424 1450.20 0.79 0 4311 1515 1469 1430 1384 1345 1450 1365 159 427 500 1020 1 1 31754900 463 -10.57 1.25 12 0.02 -138.00 1164.00 2845 20240417 -48.72 1262 20241114 15.61 2845 -48.72 20240417 1262 15.61 20241114 2845 -48.72 20240417 1262 15.61 20241114 0.00 N 168330 500 158 억 250168 N N 0 N 00 N
7 20241210 110844 57 100.00 KOSDAQ 기타서비스 N N N N N 1459 35 2 2.46 6616151 4560 13.87 1407 1466 1407 1851 997 1424 1450.91 0.79 0 3362 1515 1469 1430 1384 1345 1450 1365 159 427 500 1020 1 1 31754900 463 -10.57 1.25 12 0.01 -138.00 1164.00 2845 20240417 -48.72 1262 20241114 15.61 2845 -48.72 20240417 1262 15.61 20241114 2845 -48.72 20240417 1262 15.61 20241114 0.00 N 168330 500 158 억 250168 N N 0 N 00 N
8 20241210 100845 57 100.00 KOSDAQ 기타서비스 N N N N N 1448 24 2 1.69 4197623 2899 8.82 1407 1466 1407 1851 997 1424 1447.96 0.79 0 2479 1515 1469 1430 1384 1345 1450 1365 159 427 500 1020 1 1 31754900 460 -10.49 1.24 12 0.01 -138.00 1164.00 2845 20240417 -49.10 1262 20241114 14.74 2845 -49.10 20240417 1262 14.74 20241114 2845 -49.10 20240417 1262 14.74 20241114 0.00 N 168330 500 158 억 250168 N N 0 N 00 N
9 20241210 090850 57 100.00 KOSDAQ 기타서비스 N N N N N 1430 6 2 0.42 380206 266 0.81 1407 1430 1407 1851 997 1424 1429.35 0.79 0 152 1515 1469 1430 1384 1345 1450 1365 159 427 500 1020 1 1 31754900 454 -10.36 1.23 12 0.00 -138.00 1164.00 2845 20240417 -49.74 1262 20241114 13.31 2845 -49.74 20240417 1262 13.31 20241114 2845 -49.74 20240417 1262 13.31 20241114 0.00 N 168330 500 158 억 250168 N N 0 N 00 N
10 20241209 160842 57 100.00 KOSDAQ 기타서비스 N N N N N 1424 -53 5 -3.59 46525055 32884 119.03 1467 1476 1391 1920 1034 1477 1414.82 0.81 0 -6438 1533 1505 1489 1461 1445 1497 1453 159 443 500 1060 1 1 31754900 452 -10.32 1.22 12 0.10 -138.00 1164.00 2845 20240417 -49.95 1262 20241114 12.84 2845 -49.95 20240417 1262 12.84 20241114 2845 -49.95 20240417 1262 12.84 20241114 0.00 N 168330 500 158 억 256539 N N 0 N 00 N
11 20241209 150842 57 100.00 KOSDAQ 기타서비스 N N N N N 1398 -79 5 -5.35 44803290 31668 114.63 1467 1476 1391 1920 1034 1477 1414.78 0.81 0 -6293 1533 1505 1489 1461 1445 1497 1453 159 443 500 1060 1 1 31754900 444 -10.13 1.20 12 0.10 -138.00 1164.00 2845 20240417 -50.86 1262 20241114 10.78 2845 -50.86 20240417 1262 10.78 20241114 2845 -50.86 20240417 1262 10.78 20241114 0.00 N 168330 500 158 억 256539 N N 0 N 00 N
12 20241209 140844 57 100.00 KOSDAQ 기타서비스 N N N N N 1398 -79 5 -5.35 43285796 30581 110.70 1467 1476 1393 1920 1034 1477 1415.45 0.81 0 -6400 1533 1505 1489 1461 1445 1497 1453 159 443 500 1060 1 1 31754900 444 -10.13 1.20 12 0.10 -138.00 1164.00 2845 20240417 -50.86 1262 20241114 10.78 2845 -50.86 20240417 1262 10.78 20241114 2845 -50.86 20240417 1262 10.78 20241114 0.00 N 168330 500 158 억 256539 N N 0 N 00 N