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
230360/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
20241210,160949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9830,560,2,6.04,430322330,44222,49.27,9270,9840,9270,12050,6490,9270,9730.25,10.50,0,15186,9896,9582,9426,9112,8956,9505,9035,33,2780,100,6850,10,1,31468029,3093,7.91,1.40,12,0.14,1242.00,7033.00,14990,20240417,-34.42,8720,20241113,12.73,14990,-34.42,20240417,8720,12.73,20241113,14990,-34.42,20240417,8720,12.73,20241113,0.63,N,230360,100,32 억,,3304990,N,N,115,N,00,N
20241210,150952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9780,510,2,5.50,361186390,37177,41.42,9270,9840,9270,12050,6490,9270,9715.32,10.50,0,12567,9896,9582,9426,9112,8956,9505,9035,33,2780,100,6850,10,1,31468029,3078,7.87,1.39,12,0.12,1242.00,7033.00,14990,20240417,-34.76,8720,20241113,12.16,14990,-34.76,20240417,8720,12.16,20241113,14990,-34.76,20240417,8720,12.16,20241113,0.63,N,230360,100,32 억,,3304990,N,N,70,N,00,N
20241210,140951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9680,410,2,4.42,326411760,33613,37.45,9270,9840,9270,12050,6490,9270,9710.88,10.50,0,9731,9896,9582,9426,9112,8956,9505,9035,33,2780,100,6850,10,1,31468029,3046,7.79,1.38,12,0.11,1242.00,7033.00,14990,20240417,-35.42,8720,20241113,11.01,14990,-35.42,20240417,8720,11.01,20241113,14990,-35.42,20240417,8720,11.01,20241113,0.63,N,230360,100,32 억,,3304990,N,N,70,N,00,N
20241210,130952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9780,510,2,5.50,281723710,29026,32.34,9270,9840,9270,12050,6490,9270,9705.91,10.50,0,8293,9896,9582,9426,9112,8956,9505,9035,33,2780,100,6850,10,1,31468029,3078,7.87,1.39,12,0.09,1242.00,7033.00,14990,20240417,-34.76,8720,20241113,12.16,14990,-34.76,20240417,8720,12.16,20241113,14990,-34.76,20240417,8720,12.16,20241113,0.63,N,230360,100,32 억,,3304990,N,N,70,N,00,N
20241210,120951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9770,500,2,5.39,240045580,24765,27.59,9270,9840,9270,12050,6490,9270,9692.94,10.50,0,8427,9896,9582,9426,9112,8956,9505,9035,33,2780,100,6850,10,1,31468029,3074,7.87,1.39,12,0.08,1242.00,7033.00,14990,20240417,-34.82,8720,20241113,12.04,14990,-34.82,20240417,8720,12.04,20241113,14990,-34.82,20240417,8720,12.04,20241113,0.63,N,230360,100,32 억,,3304990,N,N,70,N,00,N
20241210,110950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9760,490,2,5.29,230184640,23757,26.47,9270,9840,9270,12050,6490,9270,9689.13,10.50,0,8268,9896,9582,9426,9112,8956,9505,9035,33,2780,100,6850,10,1,31468029,3071,7.86,1.39,12,0.08,1242.00,7033.00,14990,20240417,-34.89,8720,20241113,11.93,14990,-34.89,20240417,8720,11.93,20241113,14990,-34.89,20240417,8720,11.93,20241113,0.63,N,230360,100,32 억,,3304990,N,N,70,N,00,N
20241210,100951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9820,550,2,5.93,175455300,18176,20.25,9270,9830,9270,12050,6490,9270,9653.13,10.50,0,6363,9896,9582,9426,9112,8956,9505,9035,33,2780,100,6850,10,1,31468029,3090,7.91,1.40,12,0.06,1242.00,7033.00,14990,20240417,-34.49,8720,20241113,12.61,14990,-34.49,20240417,8720,12.61,20241113,14990,-34.49,20240417,8720,12.61,20241113,0.63,N,230360,100,32 억,,3304990,N,N,70,N,00,N
20241210,090957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9570,300,2,3.24,30400690,3206,3.57,9270,9580,9270,12050,6490,9270,9482.44,10.50,0,1151,9896,9582,9426,9112,8956,9505,9035,33,2780,100,6850,10,1,31468029,3011,7.71,1.36,12,0.01,1242.00,7033.00,14990,20240417,-36.16,8720,20241113,9.75,14990,-36.16,20240417,8720,9.75,20241113,14990,-36.16,20240417,8720,9.75,20241113,0.63,N,230360,100,32 억,,3304990,N,N,70,N,00,N
20241209,160948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9270,-670,5,-6.74,833272700,88399,154.29,9580,9740,9270,12920,6960,9940,9426.27,10.58,0,-35116,10206,10072,9856,9722,9506,10140,9790,33,2980,100,7350,10,1,31468029,2917,7.46,1.32,12,0.28,1242.00,7033.00,14990,20240417,-38.16,8720,20241113,6.31,14990,-38.16,20240417,8720,6.31,20241113,14990,-38.16,20240417,8720,6.31,20241113,0.64,N,230360,100,32 억,,3327864,N,N,70,N,00,N
20241209,150949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9310,-630,5,-6.34,772625260,81867,142.89,9580,9740,9280,12920,6960,9940,9437.44,10.58,0,-32209,10206,10072,9856,9722,9506,10140,9790,33,2980,100,7350,10,1,31468029,2930,7.50,1.32,12,0.26,1242.00,7033.00,14990,20240417,-37.89,8720,20241113,6.77,14990,-37.89,20240417,8720,6.77,20241113,14990,-37.89,20240417,8720,6.77,20241113,0.64,N,230360,100,32 억,,3327864,N,N,8,N,00,N
20241209,140950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9310,-630,5,-6.34,584443100,61671,107.64,9580,9740,9290,12920,6960,9940,9476.64,10.58,0,-25324,10206,10072,9856,9722,9506,10140,9790,33,2980,100,7350,10,1,31468029,2930,7.50,1.32,12,0.20,1242.00,7033.00,14990,20240417,-37.89,8720,20241113,6.77,14990,-37.89,20240417,8720,6.77,20241113,14990,-37.89,20240417,8720,6.77,20241113,0.64,N,230360,100,32 억,,3327864,N,N,8,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 160949 57 100.00 KOSDAQ 기타서비스 N N N N N 9830 560 2 6.04 430322330 44222 49.27 9270 9840 9270 12050 6490 9270 9730.25 10.50 0 15186 9896 9582 9426 9112 8956 9505 9035 33 2780 100 6850 10 1 31468029 3093 7.91 1.40 12 0.14 1242.00 7033.00 14990 20240417 -34.42 8720 20241113 12.73 14990 -34.42 20240417 8720 12.73 20241113 14990 -34.42 20240417 8720 12.73 20241113 0.63 N 230360 100 32 억 3304990 N N 115 N 00 N
3 20241210 150952 57 100.00 KOSDAQ 기타서비스 N N N N N 9780 510 2 5.50 361186390 37177 41.42 9270 9840 9270 12050 6490 9270 9715.32 10.50 0 12567 9896 9582 9426 9112 8956 9505 9035 33 2780 100 6850 10 1 31468029 3078 7.87 1.39 12 0.12 1242.00 7033.00 14990 20240417 -34.76 8720 20241113 12.16 14990 -34.76 20240417 8720 12.16 20241113 14990 -34.76 20240417 8720 12.16 20241113 0.63 N 230360 100 32 억 3304990 N N 70 N 00 N
4 20241210 140951 57 100.00 KOSDAQ 기타서비스 N N N N N 9680 410 2 4.42 326411760 33613 37.45 9270 9840 9270 12050 6490 9270 9710.88 10.50 0 9731 9896 9582 9426 9112 8956 9505 9035 33 2780 100 6850 10 1 31468029 3046 7.79 1.38 12 0.11 1242.00 7033.00 14990 20240417 -35.42 8720 20241113 11.01 14990 -35.42 20240417 8720 11.01 20241113 14990 -35.42 20240417 8720 11.01 20241113 0.63 N 230360 100 32 억 3304990 N N 70 N 00 N
5 20241210 130952 57 100.00 KOSDAQ 기타서비스 N N N N N 9780 510 2 5.50 281723710 29026 32.34 9270 9840 9270 12050 6490 9270 9705.91 10.50 0 8293 9896 9582 9426 9112 8956 9505 9035 33 2780 100 6850 10 1 31468029 3078 7.87 1.39 12 0.09 1242.00 7033.00 14990 20240417 -34.76 8720 20241113 12.16 14990 -34.76 20240417 8720 12.16 20241113 14990 -34.76 20240417 8720 12.16 20241113 0.63 N 230360 100 32 억 3304990 N N 70 N 00 N
6 20241210 120951 57 100.00 KOSDAQ 기타서비스 N N N N N 9770 500 2 5.39 240045580 24765 27.59 9270 9840 9270 12050 6490 9270 9692.94 10.50 0 8427 9896 9582 9426 9112 8956 9505 9035 33 2780 100 6850 10 1 31468029 3074 7.87 1.39 12 0.08 1242.00 7033.00 14990 20240417 -34.82 8720 20241113 12.04 14990 -34.82 20240417 8720 12.04 20241113 14990 -34.82 20240417 8720 12.04 20241113 0.63 N 230360 100 32 억 3304990 N N 70 N 00 N
7 20241210 110950 57 100.00 KOSDAQ 기타서비스 N N N N N 9760 490 2 5.29 230184640 23757 26.47 9270 9840 9270 12050 6490 9270 9689.13 10.50 0 8268 9896 9582 9426 9112 8956 9505 9035 33 2780 100 6850 10 1 31468029 3071 7.86 1.39 12 0.08 1242.00 7033.00 14990 20240417 -34.89 8720 20241113 11.93 14990 -34.89 20240417 8720 11.93 20241113 14990 -34.89 20240417 8720 11.93 20241113 0.63 N 230360 100 32 억 3304990 N N 70 N 00 N
8 20241210 100951 57 100.00 KOSDAQ 기타서비스 N N N N N 9820 550 2 5.93 175455300 18176 20.25 9270 9830 9270 12050 6490 9270 9653.13 10.50 0 6363 9896 9582 9426 9112 8956 9505 9035 33 2780 100 6850 10 1 31468029 3090 7.91 1.40 12 0.06 1242.00 7033.00 14990 20240417 -34.49 8720 20241113 12.61 14990 -34.49 20240417 8720 12.61 20241113 14990 -34.49 20240417 8720 12.61 20241113 0.63 N 230360 100 32 억 3304990 N N 70 N 00 N
9 20241210 090957 57 100.00 KOSDAQ 기타서비스 N N N N N 9570 300 2 3.24 30400690 3206 3.57 9270 9580 9270 12050 6490 9270 9482.44 10.50 0 1151 9896 9582 9426 9112 8956 9505 9035 33 2780 100 6850 10 1 31468029 3011 7.71 1.36 12 0.01 1242.00 7033.00 14990 20240417 -36.16 8720 20241113 9.75 14990 -36.16 20240417 8720 9.75 20241113 14990 -36.16 20240417 8720 9.75 20241113 0.63 N 230360 100 32 억 3304990 N N 70 N 00 N
10 20241209 160948 57 100.00 KOSDAQ 기타서비스 N N N N N 9270 -670 5 -6.74 833272700 88399 154.29 9580 9740 9270 12920 6960 9940 9426.27 10.58 0 -35116 10206 10072 9856 9722 9506 10140 9790 33 2980 100 7350 10 1 31468029 2917 7.46 1.32 12 0.28 1242.00 7033.00 14990 20240417 -38.16 8720 20241113 6.31 14990 -38.16 20240417 8720 6.31 20241113 14990 -38.16 20240417 8720 6.31 20241113 0.64 N 230360 100 32 억 3327864 N N 70 N 00 N
11 20241209 150949 57 100.00 KOSDAQ 기타서비스 N N N N N 9310 -630 5 -6.34 772625260 81867 142.89 9580 9740 9280 12920 6960 9940 9437.44 10.58 0 -32209 10206 10072 9856 9722 9506 10140 9790 33 2980 100 7350 10 1 31468029 2930 7.50 1.32 12 0.26 1242.00 7033.00 14990 20240417 -37.89 8720 20241113 6.77 14990 -37.89 20240417 8720 6.77 20241113 14990 -37.89 20240417 8720 6.77 20241113 0.64 N 230360 100 32 억 3327864 N N 8 N 00 N
12 20241209 140950 57 100.00 KOSDAQ 기타서비스 N N N N N 9310 -630 5 -6.34 584443100 61671 107.64 9580 9740 9290 12920 6960 9940 9476.64 10.58 0 -25324 10206 10072 9856 9722 9506 10140 9790 33 2980 100 7350 10 1 31468029 2930 7.50 1.32 12 0.20 1242.00 7033.00 14990 20240417 -37.89 8720 20241113 6.77 14990 -37.89 20240417 8720 6.77 20241113 14990 -37.89 20240417 8720 6.77 20241113 0.64 N 230360 100 32 억 3327864 N N 8 N 00 N