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
348150/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
20241210,161133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5090,325,2,6.82,481295155,96086,65.73,4765,5160,4765,6190,3340,4765,5009.32,0.37,0,59739,5448,5106,4918,4576,4388,5012,4482,97,1425,500,3330,10,1,19373850,986,-7.08,2.19,12,0.50,-719.00,2321.00,14150,20240103,-64.03,4730,20241209,7.61,14150,-64.03,20240103,4730,7.61,20241209,14150,-64.03,20240103,4730,7.61,20241209,1.64,N,348150,500,96 억,,72354,N,N,0,N,00,N
20241210,151136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5050,285,2,5.98,463642105,92610,63.36,4765,5160,4765,6190,3340,4765,5006.72,0.37,0,58860,5448,5106,4918,4576,4388,5012,4482,97,1425,500,3330,10,1,19373850,978,-7.02,2.18,12,0.48,-719.00,2321.00,14150,20240103,-64.31,4730,20241209,6.77,14150,-64.31,20240103,4730,6.77,20241209,14150,-64.31,20240103,4730,6.77,20241209,1.64,N,348150,500,96 억,,72354,N,N,0,N,00,N
20241210,141135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,275,2,5.77,422307955,84441,57.77,4765,5160,4765,6190,3340,4765,5001.57,0.37,0,52760,5448,5106,4918,4576,4388,5012,4482,97,1425,500,3330,10,1,19373850,976,-7.01,2.17,12,0.44,-719.00,2321.00,14150,20240103,-64.38,4730,20241209,6.55,14150,-64.38,20240103,4730,6.55,20241209,14150,-64.38,20240103,4730,6.55,20241209,1.64,N,348150,500,96 억,,72354,N,N,0,N,00,N
20241210,131137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5010,245,2,5.14,386438725,77302,52.88,4765,5160,4765,6190,3340,4765,4999.46,0.37,0,46774,5448,5106,4918,4576,4388,5012,4482,97,1425,500,3330,10,1,19373850,971,-6.97,2.16,12,0.40,-719.00,2321.00,14150,20240103,-64.59,4730,20241209,5.92,14150,-64.59,20240103,4730,5.92,20241209,14150,-64.59,20240103,4730,5.92,20241209,1.64,N,348150,500,96 억,,72354,N,N,0,N,00,N
20241210,121135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5060,295,2,6.19,341278520,68301,46.73,4765,5160,4765,6190,3340,4765,4997.11,0.37,0,43613,5448,5106,4918,4576,4388,5012,4482,97,1425,500,3330,10,1,19373850,980,-7.04,2.18,12,0.35,-719.00,2321.00,14150,20240103,-64.24,4730,20241209,6.98,14150,-64.24,20240103,4730,6.98,20241209,14150,-64.24,20240103,4730,6.98,20241209,1.64,N,348150,500,96 억,,72354,N,N,0,N,00,N
20241210,111135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5070,305,2,6.40,297357220,59625,40.79,4765,5160,4765,6190,3340,4765,4987.59,0.37,0,37753,5448,5106,4918,4576,4388,5012,4482,97,1425,500,3330,10,1,19373850,982,-7.05,2.18,12,0.31,-719.00,2321.00,14150,20240103,-64.17,4730,20241209,7.19,14150,-64.17,20240103,4730,7.19,20241209,14150,-64.17,20240103,4730,7.19,20241209,1.64,N,348150,500,96 억,,72354,N,N,0,N,00,N
20241210,101136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5090,325,2,6.82,258258170,51934,35.53,4765,5100,4765,6190,3340,4765,4973.32,0.37,0,33175,5448,5106,4918,4576,4388,5012,4482,97,1425,500,3330,10,1,19373850,986,-7.08,2.19,12,0.27,-719.00,2321.00,14150,20240103,-64.03,4730,20241209,7.61,14150,-64.03,20240103,4730,7.61,20241209,14150,-64.03,20240103,4730,7.61,20241209,1.64,N,348150,500,96 억,,72354,N,N,0,N,00,N
20241210,091143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4930,165,2,3.46,24732310,5092,3.48,4765,4950,4765,6190,3340,4765,4859.41,0.37,0,1960,5448,5106,4918,4576,4388,5012,4482,97,1425,500,3330,5,1,19373850,955,-6.86,2.12,12,0.03,-719.00,2321.00,14150,20240103,-65.16,4730,20241209,4.23,14150,-65.16,20240103,4730,4.23,20241209,14150,-65.16,20240103,4730,4.23,20241209,1.64,N,348150,500,96 억,,72354,N,N,0,N,00,N
20241209,161132,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4765,-565,5,-10.60,707923675,144314,149.48,5140,5260,4730,6920,3740,5330,4909.26,0.35,0,4296,5723,5526,5313,5116,4903,5420,5010,97,1590,500,3730,5,1,19373850,923,-6.63,2.05,12,0.74,-719.00,2321.00,14150,20240103,-66.33,4730,20241209,0.74,14150,-66.33,20240103,4730,0.74,20241209,14150,-66.33,20240103,4730,0.74,20241209,1.67,N,348150,500,96 억,,68054,N,N,0,N,00,N
20241209,151133,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4795,-535,5,-10.04,656453835,133462,138.24,5140,5260,4730,6920,3740,5330,4918.66,0.35,0,4857,5723,5526,5313,5116,4903,5420,5010,97,1590,500,3730,5,1,19373850,929,-6.67,2.07,12,0.69,-719.00,2321.00,14150,20240103,-66.11,4730,20241209,1.37,14150,-66.11,20240103,4730,1.37,20241209,14150,-66.11,20240103,4730,1.37,20241209,1.67,N,348150,500,96 억,,68054,N,N,0,N,00,N
20241209,141133,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4840,-490,5,-9.19,511541590,103094,106.78,5140,5260,4840,6920,3740,5330,4961.89,0.35,0,-4014,5723,5526,5313,5116,4903,5420,5010,97,1590,500,3730,5,1,19373850,938,-6.73,2.09,12,0.53,-719.00,2321.00,14150,20240103,-65.80,4840,20241209,0.00,14150,-65.80,20240103,4840,0.00,20241209,14150,-65.80,20240103,4840,0.00,20241209,1.67,N,348150,500,96 억,,68054,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 57 100.00 KOSDAQ 기타서비스 N N N N N 5090 325 2 6.82 481295155 96086 65.73 4765 5160 4765 6190 3340 4765 5009.32 0.37 0 59739 5448 5106 4918 4576 4388 5012 4482 97 1425 500 3330 10 1 19373850 986 -7.08 2.19 12 0.50 -719.00 2321.00 14150 20240103 -64.03 4730 20241209 7.61 14150 -64.03 20240103 4730 7.61 20241209 14150 -64.03 20240103 4730 7.61 20241209 1.64 N 348150 500 96 억 72354 N N 0 N 00 N
3 20241210 151136 57 100.00 KOSDAQ 기타서비스 N N N N N 5050 285 2 5.98 463642105 92610 63.36 4765 5160 4765 6190 3340 4765 5006.72 0.37 0 58860 5448 5106 4918 4576 4388 5012 4482 97 1425 500 3330 10 1 19373850 978 -7.02 2.18 12 0.48 -719.00 2321.00 14150 20240103 -64.31 4730 20241209 6.77 14150 -64.31 20240103 4730 6.77 20241209 14150 -64.31 20240103 4730 6.77 20241209 1.64 N 348150 500 96 억 72354 N N 0 N 00 N
4 20241210 141135 57 100.00 KOSDAQ 기타서비스 N N N N N 5040 275 2 5.77 422307955 84441 57.77 4765 5160 4765 6190 3340 4765 5001.57 0.37 0 52760 5448 5106 4918 4576 4388 5012 4482 97 1425 500 3330 10 1 19373850 976 -7.01 2.17 12 0.44 -719.00 2321.00 14150 20240103 -64.38 4730 20241209 6.55 14150 -64.38 20240103 4730 6.55 20241209 14150 -64.38 20240103 4730 6.55 20241209 1.64 N 348150 500 96 억 72354 N N 0 N 00 N
5 20241210 131137 57 100.00 KOSDAQ 기타서비스 N N N N N 5010 245 2 5.14 386438725 77302 52.88 4765 5160 4765 6190 3340 4765 4999.46 0.37 0 46774 5448 5106 4918 4576 4388 5012 4482 97 1425 500 3330 10 1 19373850 971 -6.97 2.16 12 0.40 -719.00 2321.00 14150 20240103 -64.59 4730 20241209 5.92 14150 -64.59 20240103 4730 5.92 20241209 14150 -64.59 20240103 4730 5.92 20241209 1.64 N 348150 500 96 억 72354 N N 0 N 00 N
6 20241210 121135 57 100.00 KOSDAQ 기타서비스 N N N N N 5060 295 2 6.19 341278520 68301 46.73 4765 5160 4765 6190 3340 4765 4997.11 0.37 0 43613 5448 5106 4918 4576 4388 5012 4482 97 1425 500 3330 10 1 19373850 980 -7.04 2.18 12 0.35 -719.00 2321.00 14150 20240103 -64.24 4730 20241209 6.98 14150 -64.24 20240103 4730 6.98 20241209 14150 -64.24 20240103 4730 6.98 20241209 1.64 N 348150 500 96 억 72354 N N 0 N 00 N
7 20241210 111135 57 100.00 KOSDAQ 기타서비스 N N N N N 5070 305 2 6.40 297357220 59625 40.79 4765 5160 4765 6190 3340 4765 4987.59 0.37 0 37753 5448 5106 4918 4576 4388 5012 4482 97 1425 500 3330 10 1 19373850 982 -7.05 2.18 12 0.31 -719.00 2321.00 14150 20240103 -64.17 4730 20241209 7.19 14150 -64.17 20240103 4730 7.19 20241209 14150 -64.17 20240103 4730 7.19 20241209 1.64 N 348150 500 96 억 72354 N N 0 N 00 N
8 20241210 101136 57 100.00 KOSDAQ 기타서비스 N N N N N 5090 325 2 6.82 258258170 51934 35.53 4765 5100 4765 6190 3340 4765 4973.32 0.37 0 33175 5448 5106 4918 4576 4388 5012 4482 97 1425 500 3330 10 1 19373850 986 -7.08 2.19 12 0.27 -719.00 2321.00 14150 20240103 -64.03 4730 20241209 7.61 14150 -64.03 20240103 4730 7.61 20241209 14150 -64.03 20240103 4730 7.61 20241209 1.64 N 348150 500 96 억 72354 N N 0 N 00 N
9 20241210 091143 57 100.00 KOSDAQ 기타서비스 N N N N N 4930 165 2 3.46 24732310 5092 3.48 4765 4950 4765 6190 3340 4765 4859.41 0.37 0 1960 5448 5106 4918 4576 4388 5012 4482 97 1425 500 3330 5 1 19373850 955 -6.86 2.12 12 0.03 -719.00 2321.00 14150 20240103 -65.16 4730 20241209 4.23 14150 -65.16 20240103 4730 4.23 20241209 14150 -65.16 20240103 4730 4.23 20241209 1.64 N 348150 500 96 억 72354 N N 0 N 00 N
10 20241209 161132 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4765 -565 5 -10.60 707923675 144314 149.48 5140 5260 4730 6920 3740 5330 4909.26 0.35 0 4296 5723 5526 5313 5116 4903 5420 5010 97 1590 500 3730 5 1 19373850 923 -6.63 2.05 12 0.74 -719.00 2321.00 14150 20240103 -66.33 4730 20241209 0.74 14150 -66.33 20240103 4730 0.74 20241209 14150 -66.33 20240103 4730 0.74 20241209 1.67 N 348150 500 96 억 68054 N N 0 N 00 N
11 20241209 151133 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4795 -535 5 -10.04 656453835 133462 138.24 5140 5260 4730 6920 3740 5330 4918.66 0.35 0 4857 5723 5526 5313 5116 4903 5420 5010 97 1590 500 3730 5 1 19373850 929 -6.67 2.07 12 0.69 -719.00 2321.00 14150 20240103 -66.11 4730 20241209 1.37 14150 -66.11 20240103 4730 1.37 20241209 14150 -66.11 20240103 4730 1.37 20241209 1.67 N 348150 500 96 억 68054 N N 0 N 00 N
12 20241209 141133 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 4840 -490 5 -9.19 511541590 103094 106.78 5140 5260 4840 6920 3740 5330 4961.89 0.35 0 -4014 5723 5526 5313 5116 4903 5420 5010 97 1590 500 3730 5 1 19373850 938 -6.73 2.09 12 0.53 -719.00 2321.00 14150 20240103 -65.80 4840 20241209 0.00 14150 -65.80 20240103 4840 0.00 20241209 14150 -65.80 20240103 4840 0.00 20241209 1.67 N 348150 500 96 억 68054 N N 0 N 00 N