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
339950/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
20241210,161127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1897,80,2,4.40,337401791,181906,72.82,1817,1898,1817,2360,1272,1817,1854.81,0.96,0,39028,1892,1854,1822,1784,1752,1838,1768,45,543,100,1160,1,1,44946655,853,10.97,1.77,12,0.40,173.00,1074.00,2965,20240226,-36.02,1480,20240805,28.18,2965,-36.02,20240226,1480,28.18,20240805,2965,-36.02,20240226,1480,28.18,20240805,1.03,N,339950,100,44 억,,430277,N,N,0,N,00,N
20241210,151130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1885,68,2,3.74,322396888,173987,69.65,1817,1898,1817,2360,1272,1817,1852.99,0.96,0,35913,1892,1854,1822,1784,1752,1838,1768,45,543,100,1160,1,1,44946655,847,10.90,1.76,12,0.39,173.00,1074.00,2965,20240226,-36.42,1480,20240805,27.36,2965,-36.42,20240226,1480,27.36,20240805,2965,-36.42,20240226,1480,27.36,20240805,1.03,N,339950,100,44 억,,430277,N,N,0,N,00,N
20241210,141130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1875,58,2,3.19,306799645,165691,66.32,1817,1898,1817,2360,1272,1817,1851.64,0.96,0,31199,1892,1854,1822,1784,1752,1838,1768,45,543,100,1160,1,1,44946655,843,10.84,1.75,12,0.37,173.00,1074.00,2965,20240226,-36.76,1480,20240805,26.69,2965,-36.76,20240226,1480,26.69,20240805,2965,-36.76,20240226,1480,26.69,20240805,1.03,N,339950,100,44 억,,430277,N,N,0,N,00,N
20241210,131132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1897,80,2,4.40,293168126,158452,63.43,1817,1898,1817,2360,1272,1817,1850.20,0.96,0,25989,1892,1854,1822,1784,1752,1838,1768,45,543,100,1160,1,1,44946655,853,10.97,1.77,12,0.35,173.00,1074.00,2965,20240226,-36.02,1480,20240805,28.18,2965,-36.02,20240226,1480,28.18,20240805,2965,-36.02,20240226,1480,28.18,20240805,1.03,N,339950,100,44 억,,430277,N,N,0,N,00,N
20241210,121129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1868,51,2,2.81,259700190,140660,56.30,1817,1887,1817,2360,1272,1817,1846.30,0.96,0,23060,1892,1854,1822,1784,1752,1838,1768,45,543,100,1160,1,1,44946655,840,10.80,1.74,12,0.31,173.00,1074.00,2965,20240226,-37.00,1480,20240805,26.22,2965,-37.00,20240226,1480,26.22,20240805,2965,-37.00,20240226,1480,26.22,20240805,1.03,N,339950,100,44 억,,430277,N,N,0,N,00,N
20241210,111129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1852,35,2,1.93,239579390,129873,51.99,1817,1887,1817,2360,1272,1817,1844.72,0.96,0,19044,1892,1854,1822,1784,1752,1838,1768,45,543,100,1160,1,1,44946655,832,10.71,1.72,12,0.29,173.00,1074.00,2965,20240226,-37.54,1480,20240805,25.14,2965,-37.54,20240226,1480,25.14,20240805,2965,-37.54,20240226,1480,25.14,20240805,1.03,N,339950,100,44 억,,430277,N,N,0,N,00,N
20241210,101130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1854,37,2,2.04,153050685,83401,33.38,1817,1856,1817,2360,1272,1817,1835.12,0.96,0,13650,1892,1854,1822,1784,1752,1838,1768,45,543,100,1160,1,1,44946655,833,10.72,1.73,12,0.19,173.00,1074.00,2965,20240226,-37.47,1480,20240805,25.27,2965,-37.47,20240226,1480,25.27,20240805,2965,-37.47,20240226,1480,25.27,20240805,1.03,N,339950,100,44 억,,430277,N,N,0,N,00,N
20241210,091137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1827,10,2,0.55,26382418,14503,5.81,1817,1827,1817,2360,1272,1817,1819.10,0.96,0,4844,1892,1854,1822,1784,1752,1838,1768,45,543,100,1160,1,1,44946655,821,10.56,1.70,12,0.03,173.00,1074.00,2965,20240226,-38.38,1480,20240805,23.45,2965,-38.38,20240226,1480,23.45,20240805,2965,-38.38,20240226,1480,23.45,20240805,1.03,N,339950,100,44 억,,430277,N,N,0,N,00,N
20241209,161126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1817,-29,5,-1.57,453362051,249789,92.97,1846,1860,1790,2395,1293,1846,1814.98,0.93,0,11150,1901,1873,1847,1819,1793,1860,1806,45,549,100,1180,1,1,44946655,817,10.50,1.69,12,0.56,173.00,1074.00,2965,20240226,-38.72,1480,20240805,22.77,2965,-38.72,20240226,1480,22.77,20240805,2965,-38.72,20240226,1480,22.77,20240805,1.01,N,339950,100,44 억,,418629,N,N,0,N,00,N
20241209,151128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1802,-44,5,-2.38,450005666,247943,92.28,1846,1860,1790,2395,1293,1846,1814.96,0.93,0,11854,1901,1873,1847,1819,1793,1860,1806,45,549,100,1180,1,1,44946655,810,10.42,1.68,12,0.55,173.00,1074.00,2965,20240226,-39.22,1480,20240805,21.76,2965,-39.22,20240226,1480,21.76,20240805,2965,-39.22,20240226,1480,21.76,20240805,1.01,N,339950,100,44 억,,418629,N,N,0,N,00,N
20241209,141128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1826,-20,5,-1.08,400979443,220855,82.20,1846,1860,1790,2395,1293,1846,1815.58,0.93,0,3805,1901,1873,1847,1819,1793,1860,1806,45,549,100,1180,1,1,44946655,821,10.55,1.70,12,0.49,173.00,1074.00,2965,20240226,-38.41,1480,20240805,23.38,2965,-38.41,20240226,1480,23.38,20240805,2965,-38.41,20240226,1480,23.38,20240805,1.01,N,339950,100,44 억,,418629,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 161127 57 100.00 KOSDAQ 기타서비스 N N N N N 1897 80 2 4.40 337401791 181906 72.82 1817 1898 1817 2360 1272 1817 1854.81 0.96 0 39028 1892 1854 1822 1784 1752 1838 1768 45 543 100 1160 1 1 44946655 853 10.97 1.77 12 0.40 173.00 1074.00 2965 20240226 -36.02 1480 20240805 28.18 2965 -36.02 20240226 1480 28.18 20240805 2965 -36.02 20240226 1480 28.18 20240805 1.03 N 339950 100 44 억 430277 N N 0 N 00 N
3 20241210 151130 57 100.00 KOSDAQ 기타서비스 N N N N N 1885 68 2 3.74 322396888 173987 69.65 1817 1898 1817 2360 1272 1817 1852.99 0.96 0 35913 1892 1854 1822 1784 1752 1838 1768 45 543 100 1160 1 1 44946655 847 10.90 1.76 12 0.39 173.00 1074.00 2965 20240226 -36.42 1480 20240805 27.36 2965 -36.42 20240226 1480 27.36 20240805 2965 -36.42 20240226 1480 27.36 20240805 1.03 N 339950 100 44 억 430277 N N 0 N 00 N
4 20241210 141130 57 100.00 KOSDAQ 기타서비스 N N N N N 1875 58 2 3.19 306799645 165691 66.32 1817 1898 1817 2360 1272 1817 1851.64 0.96 0 31199 1892 1854 1822 1784 1752 1838 1768 45 543 100 1160 1 1 44946655 843 10.84 1.75 12 0.37 173.00 1074.00 2965 20240226 -36.76 1480 20240805 26.69 2965 -36.76 20240226 1480 26.69 20240805 2965 -36.76 20240226 1480 26.69 20240805 1.03 N 339950 100 44 억 430277 N N 0 N 00 N
5 20241210 131132 57 100.00 KOSDAQ 기타서비스 N N N N N 1897 80 2 4.40 293168126 158452 63.43 1817 1898 1817 2360 1272 1817 1850.20 0.96 0 25989 1892 1854 1822 1784 1752 1838 1768 45 543 100 1160 1 1 44946655 853 10.97 1.77 12 0.35 173.00 1074.00 2965 20240226 -36.02 1480 20240805 28.18 2965 -36.02 20240226 1480 28.18 20240805 2965 -36.02 20240226 1480 28.18 20240805 1.03 N 339950 100 44 억 430277 N N 0 N 00 N
6 20241210 121129 57 100.00 KOSDAQ 기타서비스 N N N N N 1868 51 2 2.81 259700190 140660 56.30 1817 1887 1817 2360 1272 1817 1846.30 0.96 0 23060 1892 1854 1822 1784 1752 1838 1768 45 543 100 1160 1 1 44946655 840 10.80 1.74 12 0.31 173.00 1074.00 2965 20240226 -37.00 1480 20240805 26.22 2965 -37.00 20240226 1480 26.22 20240805 2965 -37.00 20240226 1480 26.22 20240805 1.03 N 339950 100 44 억 430277 N N 0 N 00 N
7 20241210 111129 57 100.00 KOSDAQ 기타서비스 N N N N N 1852 35 2 1.93 239579390 129873 51.99 1817 1887 1817 2360 1272 1817 1844.72 0.96 0 19044 1892 1854 1822 1784 1752 1838 1768 45 543 100 1160 1 1 44946655 832 10.71 1.72 12 0.29 173.00 1074.00 2965 20240226 -37.54 1480 20240805 25.14 2965 -37.54 20240226 1480 25.14 20240805 2965 -37.54 20240226 1480 25.14 20240805 1.03 N 339950 100 44 억 430277 N N 0 N 00 N
8 20241210 101130 57 100.00 KOSDAQ 기타서비스 N N N N N 1854 37 2 2.04 153050685 83401 33.38 1817 1856 1817 2360 1272 1817 1835.12 0.96 0 13650 1892 1854 1822 1784 1752 1838 1768 45 543 100 1160 1 1 44946655 833 10.72 1.73 12 0.19 173.00 1074.00 2965 20240226 -37.47 1480 20240805 25.27 2965 -37.47 20240226 1480 25.27 20240805 2965 -37.47 20240226 1480 25.27 20240805 1.03 N 339950 100 44 억 430277 N N 0 N 00 N
9 20241210 091137 57 100.00 KOSDAQ 기타서비스 N N N N N 1827 10 2 0.55 26382418 14503 5.81 1817 1827 1817 2360 1272 1817 1819.10 0.96 0 4844 1892 1854 1822 1784 1752 1838 1768 45 543 100 1160 1 1 44946655 821 10.56 1.70 12 0.03 173.00 1074.00 2965 20240226 -38.38 1480 20240805 23.45 2965 -38.38 20240226 1480 23.45 20240805 2965 -38.38 20240226 1480 23.45 20240805 1.03 N 339950 100 44 억 430277 N N 0 N 00 N
10 20241209 161126 57 100.00 KOSDAQ 기타서비스 N N N N N 1817 -29 5 -1.57 453362051 249789 92.97 1846 1860 1790 2395 1293 1846 1814.98 0.93 0 11150 1901 1873 1847 1819 1793 1860 1806 45 549 100 1180 1 1 44946655 817 10.50 1.69 12 0.56 173.00 1074.00 2965 20240226 -38.72 1480 20240805 22.77 2965 -38.72 20240226 1480 22.77 20240805 2965 -38.72 20240226 1480 22.77 20240805 1.01 N 339950 100 44 억 418629 N N 0 N 00 N
11 20241209 151128 57 100.00 KOSDAQ 기타서비스 N N N N N 1802 -44 5 -2.38 450005666 247943 92.28 1846 1860 1790 2395 1293 1846 1814.96 0.93 0 11854 1901 1873 1847 1819 1793 1860 1806 45 549 100 1180 1 1 44946655 810 10.42 1.68 12 0.55 173.00 1074.00 2965 20240226 -39.22 1480 20240805 21.76 2965 -39.22 20240226 1480 21.76 20240805 2965 -39.22 20240226 1480 21.76 20240805 1.01 N 339950 100 44 억 418629 N N 0 N 00 N
12 20241209 141128 57 100.00 KOSDAQ 기타서비스 N N N N N 1826 -20 5 -1.08 400979443 220855 82.20 1846 1860 1790 2395 1293 1846 1815.58 0.93 0 3805 1901 1873 1847 1819 1793 1860 1806 45 549 100 1180 1 1 44946655 821 10.55 1.70 12 0.49 173.00 1074.00 2965 20240226 -38.41 1480 20240805 23.38 2965 -38.41 20240226 1480 23.38 20240805 2965 -38.41 20240226 1480 23.38 20240805 1.01 N 339950 100 44 억 418629 N N 0 N 00 N