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
270520/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
20241210,161027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1509,9,2,0.60,5918666209,3916303,88.71,1492,1567,1453,1950,1050,1500,1511.29,2.89,0,-356374,1766,1632,1566,1432,1366,1600,1400,159,450,100,1050,1,1,158790786,2396,-38.69,3.38,12,2.47,-39.00,447.00,3790,20240314,-60.18,944,20241107,59.85,3790,-60.18,20240314,944,59.85,20241107,3790,-60.18,20240314,944,59.85,20241107,1.29,N,270520,100,158 억,,4582906,N,N,383,N,00,N
20241210,151030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1480,-20,5,-1.33,5629148340,3723617,84.35,1492,1567,1453,1950,1050,1500,1511.75,2.89,0,-359356,1766,1632,1566,1432,1366,1600,1400,159,450,100,1050,1,1,158790786,2350,-37.95,3.31,12,2.34,-39.00,447.00,3790,20240314,-60.95,944,20241107,56.78,3790,-60.95,20240314,944,56.78,20241107,3790,-60.95,20240314,944,56.78,20241107,1.29,N,270520,100,158 억,,4582906,N,N,163,N,00,N
20241210,141030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1478,-22,5,-1.47,4769685686,3140116,71.13,1492,1567,1453,1950,1050,1500,1518.96,2.89,0,-350245,1766,1632,1566,1432,1366,1600,1400,159,450,100,1050,1,1,158790786,2347,-37.90,3.31,12,1.98,-39.00,447.00,3790,20240314,-61.00,944,20241107,56.57,3790,-61.00,20240314,944,56.57,20241107,3790,-61.00,20240314,944,56.57,20241107,1.29,N,270520,100,158 억,,4582906,N,N,163,N,00,N
20241210,131031,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1512,12,2,0.80,3954780512,2592232,58.72,1492,1567,1488,1950,1050,1500,1525.64,2.89,0,-329007,1766,1632,1566,1432,1366,1600,1400,159,450,100,1050,1,1,158790786,2401,-38.77,3.38,12,1.63,-39.00,447.00,3790,20240314,-60.11,944,20241107,60.17,3790,-60.11,20240314,944,60.17,20241107,3790,-60.11,20240314,944,60.17,20241107,1.29,N,270520,100,158 억,,4582906,N,N,163,N,00,N
20241210,121030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1512,12,2,0.80,3556120038,2326835,52.71,1492,1567,1488,1950,1050,1500,1528.32,2.89,0,-377960,1766,1632,1566,1432,1366,1600,1400,159,450,100,1050,1,1,158790786,2401,-38.77,3.38,12,1.47,-39.00,447.00,3790,20240314,-60.11,944,20241107,60.17,3790,-60.11,20240314,944,60.17,20241107,3790,-60.11,20240314,944,60.17,20241107,1.29,N,270520,100,158 억,,4582906,N,N,163,N,00,N
20241210,111029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1529,29,2,1.93,2952118510,1929441,43.71,1492,1567,1488,1950,1050,1500,1530.05,2.89,0,-204016,1766,1632,1566,1432,1366,1600,1400,159,450,100,1050,1,1,158790786,2428,-39.21,3.42,12,1.22,-39.00,447.00,3790,20240314,-59.66,944,20241107,61.97,3790,-59.66,20240314,944,61.97,20241107,3790,-59.66,20240314,944,61.97,20241107,1.29,N,270520,100,158 억,,4582906,N,N,163,N,00,N
20241210,101030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1530,30,2,2.00,2257813250,1478542,33.49,1492,1567,1488,1950,1050,1500,1527.07,2.89,0,-55287,1766,1632,1566,1432,1366,1600,1400,159,450,100,1050,1,1,158790786,2429,-39.23,3.42,12,0.93,-39.00,447.00,3790,20240314,-59.63,944,20241107,62.08,3790,-59.63,20240314,944,62.08,20241107,3790,-59.63,20240314,944,62.08,20241107,1.29,N,270520,100,158 억,,4582906,N,N,163,N,00,N
20241210,091037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1530,30,2,2.00,758846007,497928,11.28,1492,1550,1488,1950,1050,1500,1524.06,2.89,0,-4698,1766,1632,1566,1432,1366,1600,1400,159,450,100,1050,1,1,158790786,2429,-39.23,3.42,12,0.31,-39.00,447.00,3790,20240314,-59.63,944,20241107,62.08,3790,-59.63,20240314,944,62.08,20241107,3790,-59.63,20240314,944,62.08,20241107,1.29,N,270520,100,158 억,,4582906,N,N,163,N,00,N
20241209,161026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1500,-224,5,-12.99,6887442619,4375705,132.14,1658,1700,1500,2240,1207,1724,1574.32,2.38,0,800182,1952,1837,1774,1659,1596,1806,1628,159,516,100,1200,1,1,158790786,2382,-38.46,3.36,12,2.76,-39.00,447.00,3790,20240314,-60.42,944,20241107,58.90,3790,-60.42,20240314,944,58.90,20241107,3790,-60.42,20240314,944,58.90,20241107,1.30,N,270520,100,158 억,,3784757,N,N,163,N,00,N
20241209,151028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1533,-191,5,-11.08,6164927286,3897481,117.70,1658,1700,1526,2240,1207,1724,1581.77,2.38,0,583417,1952,1837,1774,1659,1596,1806,1628,159,516,100,1200,1,1,158790786,2434,-39.31,3.43,12,2.45,-39.00,447.00,3790,20240314,-59.55,944,20241107,62.39,3790,-59.55,20240314,944,62.39,20241107,3790,-59.55,20240314,944,62.39,20241107,1.30,N,270520,100,158 억,,3784757,N,N,148,N,00,N
20241209,141029,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1560,-164,5,-9.51,5573294882,3515440,106.16,1658,1700,1526,2240,1207,1724,1585.37,2.38,0,506819,1952,1837,1774,1659,1596,1806,1628,159,516,100,1200,1,1,158790786,2477,-40.00,3.49,12,2.21,-39.00,447.00,3790,20240314,-58.84,944,20241107,65.25,3790,-58.84,20240314,944,65.25,20241107,3790,-58.84,20240314,944,65.25,20241107,1.30,N,270520,100,158 억,,3784757,N,N,148,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 161027 57 100.00 KOSDAQ 기타서비스 N N N N N 1509 9 2 0.60 5918666209 3916303 88.71 1492 1567 1453 1950 1050 1500 1511.29 2.89 0 -356374 1766 1632 1566 1432 1366 1600 1400 159 450 100 1050 1 1 158790786 2396 -38.69 3.38 12 2.47 -39.00 447.00 3790 20240314 -60.18 944 20241107 59.85 3790 -60.18 20240314 944 59.85 20241107 3790 -60.18 20240314 944 59.85 20241107 1.29 N 270520 100 158 억 4582906 N N 383 N 00 N
3 20241210 151030 57 100.00 KOSDAQ 기타서비스 N N N N N 1480 -20 5 -1.33 5629148340 3723617 84.35 1492 1567 1453 1950 1050 1500 1511.75 2.89 0 -359356 1766 1632 1566 1432 1366 1600 1400 159 450 100 1050 1 1 158790786 2350 -37.95 3.31 12 2.34 -39.00 447.00 3790 20240314 -60.95 944 20241107 56.78 3790 -60.95 20240314 944 56.78 20241107 3790 -60.95 20240314 944 56.78 20241107 1.29 N 270520 100 158 억 4582906 N N 163 N 00 N
4 20241210 141030 57 100.00 KOSDAQ 기타서비스 N N N N N 1478 -22 5 -1.47 4769685686 3140116 71.13 1492 1567 1453 1950 1050 1500 1518.96 2.89 0 -350245 1766 1632 1566 1432 1366 1600 1400 159 450 100 1050 1 1 158790786 2347 -37.90 3.31 12 1.98 -39.00 447.00 3790 20240314 -61.00 944 20241107 56.57 3790 -61.00 20240314 944 56.57 20241107 3790 -61.00 20240314 944 56.57 20241107 1.29 N 270520 100 158 억 4582906 N N 163 N 00 N
5 20241210 131031 57 100.00 KOSDAQ 기타서비스 N N N N N 1512 12 2 0.80 3954780512 2592232 58.72 1492 1567 1488 1950 1050 1500 1525.64 2.89 0 -329007 1766 1632 1566 1432 1366 1600 1400 159 450 100 1050 1 1 158790786 2401 -38.77 3.38 12 1.63 -39.00 447.00 3790 20240314 -60.11 944 20241107 60.17 3790 -60.11 20240314 944 60.17 20241107 3790 -60.11 20240314 944 60.17 20241107 1.29 N 270520 100 158 억 4582906 N N 163 N 00 N
6 20241210 121030 57 100.00 KOSDAQ 기타서비스 N N N N N 1512 12 2 0.80 3556120038 2326835 52.71 1492 1567 1488 1950 1050 1500 1528.32 2.89 0 -377960 1766 1632 1566 1432 1366 1600 1400 159 450 100 1050 1 1 158790786 2401 -38.77 3.38 12 1.47 -39.00 447.00 3790 20240314 -60.11 944 20241107 60.17 3790 -60.11 20240314 944 60.17 20241107 3790 -60.11 20240314 944 60.17 20241107 1.29 N 270520 100 158 억 4582906 N N 163 N 00 N
7 20241210 111029 57 100.00 KOSDAQ 기타서비스 N N N N N 1529 29 2 1.93 2952118510 1929441 43.71 1492 1567 1488 1950 1050 1500 1530.05 2.89 0 -204016 1766 1632 1566 1432 1366 1600 1400 159 450 100 1050 1 1 158790786 2428 -39.21 3.42 12 1.22 -39.00 447.00 3790 20240314 -59.66 944 20241107 61.97 3790 -59.66 20240314 944 61.97 20241107 3790 -59.66 20240314 944 61.97 20241107 1.29 N 270520 100 158 억 4582906 N N 163 N 00 N
8 20241210 101030 57 100.00 KOSDAQ 기타서비스 N N N N N 1530 30 2 2.00 2257813250 1478542 33.49 1492 1567 1488 1950 1050 1500 1527.07 2.89 0 -55287 1766 1632 1566 1432 1366 1600 1400 159 450 100 1050 1 1 158790786 2429 -39.23 3.42 12 0.93 -39.00 447.00 3790 20240314 -59.63 944 20241107 62.08 3790 -59.63 20240314 944 62.08 20241107 3790 -59.63 20240314 944 62.08 20241107 1.29 N 270520 100 158 억 4582906 N N 163 N 00 N
9 20241210 091037 57 100.00 KOSDAQ 기타서비스 N N N N N 1530 30 2 2.00 758846007 497928 11.28 1492 1550 1488 1950 1050 1500 1524.06 2.89 0 -4698 1766 1632 1566 1432 1366 1600 1400 159 450 100 1050 1 1 158790786 2429 -39.23 3.42 12 0.31 -39.00 447.00 3790 20240314 -59.63 944 20241107 62.08 3790 -59.63 20240314 944 62.08 20241107 3790 -59.63 20240314 944 62.08 20241107 1.29 N 270520 100 158 억 4582906 N N 163 N 00 N
10 20241209 161026 57 100.00 KOSDAQ 기타서비스 N N N N N 1500 -224 5 -12.99 6887442619 4375705 132.14 1658 1700 1500 2240 1207 1724 1574.32 2.38 0 800182 1952 1837 1774 1659 1596 1806 1628 159 516 100 1200 1 1 158790786 2382 -38.46 3.36 12 2.76 -39.00 447.00 3790 20240314 -60.42 944 20241107 58.90 3790 -60.42 20240314 944 58.90 20241107 3790 -60.42 20240314 944 58.90 20241107 1.30 N 270520 100 158 억 3784757 N N 163 N 00 N
11 20241209 151028 57 100.00 KOSDAQ 기타서비스 N N N N N 1533 -191 5 -11.08 6164927286 3897481 117.70 1658 1700 1526 2240 1207 1724 1581.77 2.38 0 583417 1952 1837 1774 1659 1596 1806 1628 159 516 100 1200 1 1 158790786 2434 -39.31 3.43 12 2.45 -39.00 447.00 3790 20240314 -59.55 944 20241107 62.39 3790 -59.55 20240314 944 62.39 20241107 3790 -59.55 20240314 944 62.39 20241107 1.30 N 270520 100 158 억 3784757 N N 148 N 00 N
12 20241209 141029 57 100.00 KOSDAQ 기타서비스 N N N N N 1560 -164 5 -9.51 5573294882 3515440 106.16 1658 1700 1526 2240 1207 1724 1585.37 2.38 0 506819 1952 1837 1774 1659 1596 1806 1628 159 516 100 1200 1 1 158790786 2477 -40.00 3.49 12 2.21 -39.00 447.00 3790 20240314 -58.84 944 20241107 65.25 3790 -58.84 20240314 944 65.25 20241107 3790 -58.84 20240314 944 65.25 20241107 1.30 N 270520 100 158 억 3784757 N N 148 N 00 N