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
347850/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
20241210,161132,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,45750,5950,2,14.95,15067167950,338874,92.34,40750,46650,40750,51700,27900,39800,44462.35,0.00,0,53892,46300,43050,41300,38050,36300,42175,37175,53,11900,500,27860,50,1,10542729,4823,106.64,9.12,12,3.21,429.00,5017.00,53900,20240502,-15.12,25100,20240627,82.27,53900,-15.12,20240502,25100,82.27,20240627,53900,-15.12,20240502,25100,82.27,20240627,1.96,N,347850,500,52 억,,0,N,N,199,N,00,N
20241210,151134,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,45900,6100,2,15.33,14644439800,329655,89.83,40750,46650,40750,51700,27900,39800,44423.69,0.00,0,50761,46300,43050,41300,38050,36300,42175,37175,53,11900,500,27860,50,1,10542729,4839,106.99,9.15,12,3.13,429.00,5017.00,53900,20240502,-14.84,25100,20240627,82.87,53900,-14.84,20240502,25100,82.87,20240627,53900,-14.84,20240502,25100,82.87,20240627,1.96,N,347850,500,52 억,,0,N,N,564,N,00,N
20241210,141134,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,46400,6600,2,16.58,12667196550,286820,78.16,40750,46650,40750,51700,27900,39800,44164.44,0.00,0,42481,46300,43050,41300,38050,36300,42175,37175,53,11900,500,27860,50,1,10542729,4892,108.16,9.25,12,2.72,429.00,5017.00,53900,20240502,-13.91,25100,20240627,84.86,53900,-13.91,20240502,25100,84.86,20240627,53900,-13.91,20240502,25100,84.86,20240627,1.96,N,347850,500,52 억,,0,N,N,564,N,00,N
20241210,131136,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,45200,5400,2,13.57,10441376250,238503,64.99,40750,45400,40750,51700,27900,39800,43778.99,0.00,0,38741,46300,43050,41300,38050,36300,42175,37175,53,11900,500,27860,50,1,10542729,4765,105.36,9.01,12,2.26,429.00,5017.00,53900,20240502,-16.14,25100,20240627,80.08,53900,-16.14,20240502,25100,80.08,20240627,53900,-16.14,20240502,25100,80.08,20240627,1.96,N,347850,500,52 억,,0,N,N,564,N,00,N
20241210,121133,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,44350,4550,2,11.43,9516737600,217899,59.38,40750,44900,40750,51700,27900,39800,43675.19,0.00,0,34119,46300,43050,41300,38050,36300,42175,37175,53,11900,500,27860,50,1,10542729,4676,103.38,8.84,12,2.07,429.00,5017.00,53900,20240502,-17.72,25100,20240627,76.69,53900,-17.72,20240502,25100,76.69,20240627,53900,-17.72,20240502,25100,76.69,20240627,1.96,N,347850,500,52 억,,0,N,N,564,N,00,N
20241210,111134,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,44000,4200,2,10.55,8254209200,189531,51.65,40750,44800,40750,51700,27900,39800,43550.93,0.00,0,26650,46300,43050,41300,38050,36300,42175,37175,53,11900,500,27860,50,1,10542729,4639,102.56,8.77,12,1.80,429.00,5017.00,53900,20240502,-18.37,25100,20240627,75.30,53900,-18.37,20240502,25100,75.30,20240627,53900,-18.37,20240502,25100,75.30,20240627,1.96,N,347850,500,52 억,,0,N,N,564,N,00,N
20241210,101134,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,44250,4450,2,11.18,6765533050,155695,42.43,40750,44800,40750,51700,27900,39800,43454.02,0.00,0,30394,46300,43050,41300,38050,36300,42175,37175,53,11900,500,27860,50,1,10542729,4665,103.15,8.82,12,1.48,429.00,5017.00,53900,20240502,-17.90,25100,20240627,76.29,53900,-17.90,20240502,25100,76.29,20240627,53900,-17.90,20240502,25100,76.29,20240627,1.96,N,347850,500,52 억,,0,N,N,564,N,00,N
20241210,091142,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,43200,3400,2,8.54,2725624800,64070,17.46,40750,43900,40750,51700,27900,39800,42541.83,0.00,0,9511,46300,43050,41300,38050,36300,42175,37175,53,11900,500,27860,50,1,10542729,4554,100.70,8.61,12,0.61,429.00,5017.00,53900,20240502,-19.85,25100,20240627,72.11,53900,-19.85,20240502,25100,72.11,20240627,53900,-19.85,20240502,25100,72.11,20240627,1.96,N,347850,500,52 억,,0,N,N,564,N,00,N
20241209,161130,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,39800,-5900,5,-12.91,15095193250,365301,91.81,43800,44550,39550,59400,32000,45700,41325.91,0.00,0,-19927,49833,47766,44633,42566,39433,48800,43600,53,13700,500,31990,50,1,10542729,4196,92.77,7.93,12,3.46,429.00,5017.00,53900,20240502,-26.16,25100,20240627,58.57,53900,-26.16,20240502,25100,58.57,20240627,53900,-26.16,20240502,25100,58.57,20240627,1.62,N,347850,500,52 억,,0,N,N,564,N,00,N
20241209,151132,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,39950,-5750,5,-12.58,14613984350,353226,88.77,43800,44550,39550,59400,32000,45700,41372.72,0.00,0,-20985,49833,47766,44633,42566,39433,48800,43600,53,13700,500,31990,50,1,10542729,4212,93.12,7.96,12,3.35,429.00,5017.00,53900,20240502,-25.88,25100,20240627,59.16,53900,-25.88,20240502,25100,59.16,20240627,53900,-25.88,20240502,25100,59.16,20240627,1.62,N,347850,500,52 억,,0,N,N,60,N,00,N
20241209,141132,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,41450,-4250,5,-9.30,13025704300,313993,78.91,43800,44550,39550,59400,32000,45700,41483.86,0.00,0,-17985,49833,47766,44633,42566,39433,48800,43600,53,13700,500,31990,50,1,10542729,4370,96.62,8.26,12,2.98,429.00,5017.00,53900,20240502,-23.10,25100,20240627,65.14,53900,-23.10,20240502,25100,65.14,20240627,53900,-23.10,20240502,25100,65.14,20240627,1.62,N,347850,500,52 억,,0,N,N,60,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 161132 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 45750 5950 2 14.95 15067167950 338874 92.34 40750 46650 40750 51700 27900 39800 44462.35 0.00 0 53892 46300 43050 41300 38050 36300 42175 37175 53 11900 500 27860 50 1 10542729 4823 106.64 9.12 12 3.21 429.00 5017.00 53900 20240502 -15.12 25100 20240627 82.27 53900 -15.12 20240502 25100 82.27 20240627 53900 -15.12 20240502 25100 82.27 20240627 1.96 N 347850 500 52 억 0 N N 199 N 00 N
3 20241210 151134 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 45900 6100 2 15.33 14644439800 329655 89.83 40750 46650 40750 51700 27900 39800 44423.69 0.00 0 50761 46300 43050 41300 38050 36300 42175 37175 53 11900 500 27860 50 1 10542729 4839 106.99 9.15 12 3.13 429.00 5017.00 53900 20240502 -14.84 25100 20240627 82.87 53900 -14.84 20240502 25100 82.87 20240627 53900 -14.84 20240502 25100 82.87 20240627 1.96 N 347850 500 52 억 0 N N 564 N 00 N
4 20241210 141134 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 46400 6600 2 16.58 12667196550 286820 78.16 40750 46650 40750 51700 27900 39800 44164.44 0.00 0 42481 46300 43050 41300 38050 36300 42175 37175 53 11900 500 27860 50 1 10542729 4892 108.16 9.25 12 2.72 429.00 5017.00 53900 20240502 -13.91 25100 20240627 84.86 53900 -13.91 20240502 25100 84.86 20240627 53900 -13.91 20240502 25100 84.86 20240627 1.96 N 347850 500 52 억 0 N N 564 N 00 N
5 20241210 131136 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 45200 5400 2 13.57 10441376250 238503 64.99 40750 45400 40750 51700 27900 39800 43778.99 0.00 0 38741 46300 43050 41300 38050 36300 42175 37175 53 11900 500 27860 50 1 10542729 4765 105.36 9.01 12 2.26 429.00 5017.00 53900 20240502 -16.14 25100 20240627 80.08 53900 -16.14 20240502 25100 80.08 20240627 53900 -16.14 20240502 25100 80.08 20240627 1.96 N 347850 500 52 억 0 N N 564 N 00 N
6 20241210 121133 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 44350 4550 2 11.43 9516737600 217899 59.38 40750 44900 40750 51700 27900 39800 43675.19 0.00 0 34119 46300 43050 41300 38050 36300 42175 37175 53 11900 500 27860 50 1 10542729 4676 103.38 8.84 12 2.07 429.00 5017.00 53900 20240502 -17.72 25100 20240627 76.69 53900 -17.72 20240502 25100 76.69 20240627 53900 -17.72 20240502 25100 76.69 20240627 1.96 N 347850 500 52 억 0 N N 564 N 00 N
7 20241210 111134 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 44000 4200 2 10.55 8254209200 189531 51.65 40750 44800 40750 51700 27900 39800 43550.93 0.00 0 26650 46300 43050 41300 38050 36300 42175 37175 53 11900 500 27860 50 1 10542729 4639 102.56 8.77 12 1.80 429.00 5017.00 53900 20240502 -18.37 25100 20240627 75.30 53900 -18.37 20240502 25100 75.30 20240627 53900 -18.37 20240502 25100 75.30 20240627 1.96 N 347850 500 52 억 0 N N 564 N 00 N
8 20241210 101134 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 44250 4450 2 11.18 6765533050 155695 42.43 40750 44800 40750 51700 27900 39800 43454.02 0.00 0 30394 46300 43050 41300 38050 36300 42175 37175 53 11900 500 27860 50 1 10542729 4665 103.15 8.82 12 1.48 429.00 5017.00 53900 20240502 -17.90 25100 20240627 76.29 53900 -17.90 20240502 25100 76.29 20240627 53900 -17.90 20240502 25100 76.29 20240627 1.96 N 347850 500 52 억 0 N N 564 N 00 N
9 20241210 091142 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 43200 3400 2 8.54 2725624800 64070 17.46 40750 43900 40750 51700 27900 39800 42541.83 0.00 0 9511 46300 43050 41300 38050 36300 42175 37175 53 11900 500 27860 50 1 10542729 4554 100.70 8.61 12 0.61 429.00 5017.00 53900 20240502 -19.85 25100 20240627 72.11 53900 -19.85 20240502 25100 72.11 20240627 53900 -19.85 20240502 25100 72.11 20240627 1.96 N 347850 500 52 억 0 N N 564 N 00 N
10 20241209 161130 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 39800 -5900 5 -12.91 15095193250 365301 91.81 43800 44550 39550 59400 32000 45700 41325.91 0.00 0 -19927 49833 47766 44633 42566 39433 48800 43600 53 13700 500 31990 50 1 10542729 4196 92.77 7.93 12 3.46 429.00 5017.00 53900 20240502 -26.16 25100 20240627 58.57 53900 -26.16 20240502 25100 58.57 20240627 53900 -26.16 20240502 25100 58.57 20240627 1.62 N 347850 500 52 억 0 N N 564 N 00 N
11 20241209 151132 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 39950 -5750 5 -12.58 14613984350 353226 88.77 43800 44550 39550 59400 32000 45700 41372.72 0.00 0 -20985 49833 47766 44633 42566 39433 48800 43600 53 13700 500 31990 50 1 10542729 4212 93.12 7.96 12 3.35 429.00 5017.00 53900 20240502 -25.88 25100 20240627 59.16 53900 -25.88 20240502 25100 59.16 20240627 53900 -25.88 20240502 25100 59.16 20240627 1.62 N 347850 500 52 억 0 N N 60 N 00 N
12 20241209 141132 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 41450 -4250 5 -9.30 13025704300 313993 78.91 43800 44550 39550 59400 32000 45700 41483.86 0.00 0 -17985 49833 47766 44633 42566 39433 48800 43600 53 13700 500 31990 50 1 10542729 4370 96.62 8.26 12 2.98 429.00 5017.00 53900 20240502 -23.10 25100 20240627 65.14 53900 -23.10 20240502 25100 65.14 20240627 53900 -23.10 20240502 25100 65.14 20240627 1.62 N 347850 500 52 억 0 N N 60 N 00 N