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
348080/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
20241210,161133,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,536,6,2,1.13,169981783,311836,127.89,527,579,527,689,371,530,545.11,4.38,0,73106,562,545,533,516,504,540,511,290,159,500,360,1,1,57962864,311,-1.18,0.59,12,0.54,-456.00,916.00,2870,20231204,-81.32,521,20241209,2.88,2335,-77.04,20240103,521,2.88,20241209,2480,-78.39,20231211,521,2.88,20241209,0.01,N,348080,500,289 억,,2536532,N,N,0,N,01,N
20241210,151135,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,540,10,2,1.89,166684668,305696,125.38,527,579,527,689,371,530,545.26,4.38,0,72218,562,545,533,516,504,540,511,290,159,500,360,1,1,57962864,313,-1.18,0.59,12,0.53,-456.00,916.00,2870,20231204,-81.18,521,20241209,3.65,2335,-76.87,20240103,521,3.65,20241209,2480,-78.23,20231211,521,3.65,20241209,0.01,N,348080,500,289 억,,2536532,N,N,0,N,01,N
20241210,141135,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,543,13,2,2.45,116229691,212080,86.98,527,579,527,689,371,530,548.05,4.38,0,59426,562,545,533,516,504,540,511,290,159,500,360,1,1,57962864,315,-1.19,0.59,12,0.37,-456.00,916.00,2870,20231204,-81.08,521,20241209,4.22,2335,-76.75,20240103,521,4.22,20241209,2480,-78.10,20231211,521,4.22,20241209,0.01,N,348080,500,289 억,,2536532,N,N,0,N,01,N
20241210,131137,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,550,20,2,3.77,84009099,152921,62.72,527,579,527,689,371,530,549.36,4.38,0,25948,562,545,533,516,504,540,511,290,159,500,360,1,1,57962864,319,-1.21,0.60,12,0.26,-456.00,916.00,2870,20231204,-80.84,521,20241209,5.57,2335,-76.45,20240103,521,5.57,20241209,2480,-77.82,20231211,521,5.57,20241209,0.01,N,348080,500,289 억,,2536532,N,N,0,N,01,N
20241210,121135,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,559,29,2,5.47,82314553,149851,61.46,527,579,527,689,371,530,549.31,4.38,0,26152,562,545,533,516,504,540,511,290,159,500,360,1,1,57962864,324,-1.23,0.61,12,0.26,-456.00,916.00,2870,20231204,-80.52,521,20241209,7.29,2335,-76.06,20240103,521,7.29,20241209,2480,-77.46,20231211,521,7.29,20241209,0.01,N,348080,500,289 억,,2536532,N,N,0,N,01,N
20241210,111135,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,555,25,2,4.72,74237806,135344,55.51,527,579,527,689,371,530,548.51,4.38,0,15393,562,545,533,516,504,540,511,290,159,500,360,1,1,57962864,322,-1.22,0.61,12,0.23,-456.00,916.00,2870,20231204,-80.66,521,20241209,6.53,2335,-76.23,20240103,521,6.53,20241209,2480,-77.62,20231211,521,6.53,20241209,0.01,N,348080,500,289 억,,2536532,N,N,0,N,01,N
20241210,101136,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,546,16,2,3.02,62351626,113749,46.65,527,579,527,689,371,530,548.15,4.38,0,794,562,545,533,516,504,540,511,290,159,500,360,1,1,57962864,316,-1.20,0.60,12,0.20,-456.00,916.00,2870,20231204,-80.98,521,20241209,4.80,2335,-76.62,20240103,521,4.80,20241209,2480,-77.98,20231211,521,4.80,20241209,0.01,N,348080,500,289 억,,2536532,N,N,0,N,01,N
20241210,091143,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,553,23,2,4.34,4365182,7835,3.21,527,579,527,689,371,530,557.14,4.38,0,-1998,562,545,533,516,504,540,511,290,159,500,360,1,1,57962864,321,-1.21,0.60,12,0.01,-456.00,916.00,2870,20231204,-80.73,521,20241209,6.14,2335,-76.32,20240103,521,6.14,20241209,2480,-77.70,20231211,521,6.14,20241209,0.01,N,348080,500,289 억,,2536532,N,N,0,N,01,N
20241209,161131,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,530,-37,5,-6.53,129291487,241811,48.40,543,550,521,737,397,567,534.68,4.32,0,31038,654,610,578,534,502,594,518,290,170,500,380,1,1,57962864,307,-1.16,0.58,12,0.42,-456.00,916.00,2870,20231204,-81.53,521,20241209,1.73,2335,-77.30,20240103,521,1.73,20241209,2480,-78.63,20231211,521,1.73,20241209,0.01,N,348080,500,289 억,,2504968,N,N,0,N,00,N
20241209,151133,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,534,-33,5,-5.82,121089949,226414,45.32,543,550,521,737,397,567,534.82,4.32,0,28422,654,610,578,534,502,594,518,290,170,500,380,1,1,57962864,310,-1.17,0.58,12,0.39,-456.00,916.00,2870,20231204,-81.39,521,20241209,2.50,2335,-77.13,20240103,521,2.50,20241209,2480,-78.47,20231211,521,2.50,20241209,0.01,N,348080,500,289 억,,2504968,N,N,0,N,00,N
20241209,141133,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,539,-28,5,-4.94,112388794,210178,42.07,543,550,521,737,397,567,534.73,4.32,0,24635,654,610,578,534,502,594,518,290,170,500,380,1,1,57962864,312,-1.18,0.59,12,0.36,-456.00,916.00,2870,20231204,-81.22,521,20241209,3.45,2335,-76.92,20240103,521,3.45,20241209,2480,-78.27,20231211,521,3.45,20241209,0.01,N,348080,500,289 억,,2504968,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 161133 54 100.00 KOSDAQ 기타서비스 N N N N N 536 6 2 1.13 169981783 311836 127.89 527 579 527 689 371 530 545.11 4.38 0 73106 562 545 533 516 504 540 511 290 159 500 360 1 1 57962864 311 -1.18 0.59 12 0.54 -456.00 916.00 2870 20231204 -81.32 521 20241209 2.88 2335 -77.04 20240103 521 2.88 20241209 2480 -78.39 20231211 521 2.88 20241209 0.01 N 348080 500 289 억 2536532 N N 0 N 01 N
3 20241210 151135 54 100.00 KOSDAQ 기타서비스 N N N N N 540 10 2 1.89 166684668 305696 125.38 527 579 527 689 371 530 545.26 4.38 0 72218 562 545 533 516 504 540 511 290 159 500 360 1 1 57962864 313 -1.18 0.59 12 0.53 -456.00 916.00 2870 20231204 -81.18 521 20241209 3.65 2335 -76.87 20240103 521 3.65 20241209 2480 -78.23 20231211 521 3.65 20241209 0.01 N 348080 500 289 억 2536532 N N 0 N 01 N
4 20241210 141135 54 100.00 KOSDAQ 기타서비스 N N N N N 543 13 2 2.45 116229691 212080 86.98 527 579 527 689 371 530 548.05 4.38 0 59426 562 545 533 516 504 540 511 290 159 500 360 1 1 57962864 315 -1.19 0.59 12 0.37 -456.00 916.00 2870 20231204 -81.08 521 20241209 4.22 2335 -76.75 20240103 521 4.22 20241209 2480 -78.10 20231211 521 4.22 20241209 0.01 N 348080 500 289 억 2536532 N N 0 N 01 N
5 20241210 131137 54 100.00 KOSDAQ 기타서비스 N N N N N 550 20 2 3.77 84009099 152921 62.72 527 579 527 689 371 530 549.36 4.38 0 25948 562 545 533 516 504 540 511 290 159 500 360 1 1 57962864 319 -1.21 0.60 12 0.26 -456.00 916.00 2870 20231204 -80.84 521 20241209 5.57 2335 -76.45 20240103 521 5.57 20241209 2480 -77.82 20231211 521 5.57 20241209 0.01 N 348080 500 289 억 2536532 N N 0 N 01 N
6 20241210 121135 54 100.00 KOSDAQ 기타서비스 N N N N N 559 29 2 5.47 82314553 149851 61.46 527 579 527 689 371 530 549.31 4.38 0 26152 562 545 533 516 504 540 511 290 159 500 360 1 1 57962864 324 -1.23 0.61 12 0.26 -456.00 916.00 2870 20231204 -80.52 521 20241209 7.29 2335 -76.06 20240103 521 7.29 20241209 2480 -77.46 20231211 521 7.29 20241209 0.01 N 348080 500 289 억 2536532 N N 0 N 01 N
7 20241210 111135 54 100.00 KOSDAQ 기타서비스 N N N N N 555 25 2 4.72 74237806 135344 55.51 527 579 527 689 371 530 548.51 4.38 0 15393 562 545 533 516 504 540 511 290 159 500 360 1 1 57962864 322 -1.22 0.61 12 0.23 -456.00 916.00 2870 20231204 -80.66 521 20241209 6.53 2335 -76.23 20240103 521 6.53 20241209 2480 -77.62 20231211 521 6.53 20241209 0.01 N 348080 500 289 억 2536532 N N 0 N 01 N
8 20241210 101136 54 100.00 KOSDAQ 기타서비스 N N N N N 546 16 2 3.02 62351626 113749 46.65 527 579 527 689 371 530 548.15 4.38 0 794 562 545 533 516 504 540 511 290 159 500 360 1 1 57962864 316 -1.20 0.60 12 0.20 -456.00 916.00 2870 20231204 -80.98 521 20241209 4.80 2335 -76.62 20240103 521 4.80 20241209 2480 -77.98 20231211 521 4.80 20241209 0.01 N 348080 500 289 억 2536532 N N 0 N 01 N
9 20241210 091143 54 100.00 KOSDAQ 기타서비스 N N N N N 553 23 2 4.34 4365182 7835 3.21 527 579 527 689 371 530 557.14 4.38 0 -1998 562 545 533 516 504 540 511 290 159 500 360 1 1 57962864 321 -1.21 0.60 12 0.01 -456.00 916.00 2870 20231204 -80.73 521 20241209 6.14 2335 -76.32 20240103 521 6.14 20241209 2480 -77.70 20231211 521 6.14 20241209 0.01 N 348080 500 289 억 2536532 N N 0 N 01 N
10 20241209 161131 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 530 -37 5 -6.53 129291487 241811 48.40 543 550 521 737 397 567 534.68 4.32 0 31038 654 610 578 534 502 594 518 290 170 500 380 1 1 57962864 307 -1.16 0.58 12 0.42 -456.00 916.00 2870 20231204 -81.53 521 20241209 1.73 2335 -77.30 20240103 521 1.73 20241209 2480 -78.63 20231211 521 1.73 20241209 0.01 N 348080 500 289 억 2504968 N N 0 N 00 N
11 20241209 151133 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 534 -33 5 -5.82 121089949 226414 45.32 543 550 521 737 397 567 534.82 4.32 0 28422 654 610 578 534 502 594 518 290 170 500 380 1 1 57962864 310 -1.17 0.58 12 0.39 -456.00 916.00 2870 20231204 -81.39 521 20241209 2.50 2335 -77.13 20240103 521 2.50 20241209 2480 -78.47 20231211 521 2.50 20241209 0.01 N 348080 500 289 억 2504968 N N 0 N 00 N
12 20241209 141133 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 539 -28 5 -4.94 112388794 210178 42.07 543 550 521 737 397 567 534.73 4.32 0 24635 654 610 578 534 502 594 518 290 170 500 380 1 1 57962864 312 -1.18 0.59 12 0.36 -456.00 916.00 2870 20231204 -81.22 521 20241209 3.45 2335 -76.92 20240103 521 3.45 20241209 2480 -78.27 20231211 521 3.45 20241209 0.01 N 348080 500 289 억 2504968 N N 0 N 00 N