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
351870/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
20241210,161136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9810,750,2,8.28,10570932390,1060307,208.31,9150,10490,9140,11770,6350,9060,9970.00,0.28,0,14757,11713,10386,9723,8396,7733,10055,8065,56,2710,500,6340,10,1,11131089,1092,14.98,2.97,12,9.53,655.00,3298.00,27450,20240930,-64.26,6460,20241114,51.86,27450,-64.26,20240930,6460,51.86,20241114,27450,-64.26,20240930,6460,51.86,20241114,0.09,N,351870,500,55 억,,30815,N,N,0,N,00,N
20241210,151138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9830,770,2,8.50,10217255000,1024448,201.26,9150,10490,9140,11770,6350,9060,9973.43,0.28,0,7286,11713,10386,9723,8396,7733,10055,8065,56,2710,500,6340,10,1,11131089,1094,15.01,2.98,12,9.20,655.00,3298.00,27450,20240930,-64.19,6460,20241114,52.17,27450,-64.19,20240930,6460,52.17,20241114,27450,-64.19,20240930,6460,52.17,20241114,0.09,N,351870,500,55 억,,30815,N,N,0,N,00,N
20241210,141138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9620,560,2,6.18,8134446390,815341,160.18,9150,10490,9140,11770,6350,9060,9976.74,0.28,0,11019,11713,10386,9723,8396,7733,10055,8065,56,2710,500,6340,10,1,11131089,1071,14.69,2.92,12,7.32,655.00,3298.00,27450,20240930,-64.95,6460,20241114,48.92,27450,-64.95,20240930,6460,48.92,20241114,27450,-64.95,20240930,6460,48.92,20241114,0.09,N,351870,500,55 억,,30815,N,N,0,N,00,N
20241210,131140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9490,430,2,4.75,7976784360,798952,156.96,9150,10490,9140,11770,6350,9060,9984.06,0.28,0,5820,11713,10386,9723,8396,7733,10055,8065,56,2710,500,6340,10,1,11131089,1056,14.49,2.88,12,7.18,655.00,3298.00,27450,20240930,-65.43,6460,20241114,46.90,27450,-65.43,20240930,6460,46.90,20241114,27450,-65.43,20240930,6460,46.90,20241114,0.09,N,351870,500,55 억,,30815,N,N,0,N,00,N
20241210,121138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9590,530,2,5.85,7614218330,760973,149.50,9150,10490,9140,11770,6350,9060,10005.90,0.28,0,-6499,11713,10386,9723,8396,7733,10055,8065,56,2710,500,6340,10,1,11131089,1067,14.64,2.91,12,6.84,655.00,3298.00,27450,20240930,-65.06,6460,20241114,48.45,27450,-65.06,20240930,6460,48.45,20241114,27450,-65.06,20240930,6460,48.45,20241114,0.09,N,351870,500,55 억,,30815,N,N,0,N,00,N
20241210,111138,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9910,850,2,9.38,6101218260,608004,119.45,9150,10490,9140,11770,6350,9060,10034.83,0.28,0,-6476,11713,10386,9723,8396,7733,10055,8065,56,2710,500,6340,10,1,11131089,1103,15.13,3.00,12,5.46,655.00,3298.00,27450,20240930,-63.90,6460,20241114,53.41,27450,-63.90,20240930,6460,53.41,20241114,27450,-63.90,20240930,6460,53.41,20241114,0.09,N,351870,500,55 억,,30815,N,N,0,N,00,N
20241210,101139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9800,740,2,8.17,1540501780,158244,31.09,9150,9990,9140,11770,6350,9060,9734.98,0.28,0,41623,11713,10386,9723,8396,7733,10055,8065,56,2710,500,6340,10,1,11131089,1091,14.96,2.97,12,1.42,655.00,3298.00,27450,20240930,-64.30,6460,20241114,51.70,27450,-64.30,20240930,6460,51.70,20241114,27450,-64.30,20240930,6460,51.70,20241114,0.09,N,351870,500,55 억,,30815,N,N,0,N,00,N
20241210,091146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9640,580,2,6.40,510191280,53452,10.50,9150,9760,9140,11770,6350,9060,9544.86,0.28,0,11811,11713,10386,9723,8396,7733,10055,8065,56,2710,500,6340,10,1,11131089,1073,14.72,2.92,12,0.48,655.00,3298.00,27450,20240930,-64.88,6460,20241114,49.23,27450,-64.88,20240930,6460,49.23,20241114,27450,-64.88,20240930,6460,49.23,20241114,0.09,N,351870,500,55 억,,30815,N,N,0,N,00,N
20241209,161134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9060,-1990,5,-18.01,4831747890,494125,63.53,10800,11050,9060,14360,7740,11050,9770.98,0.33,0,-7113,12990,12020,11160,10190,9330,11590,9760,56,3310,500,7730,10,1,11131089,1008,13.83,2.75,12,4.44,655.00,3298.00,27450,20240930,-66.99,6460,20241114,40.25,27450,-66.99,20240930,6460,40.25,20241114,27450,-66.99,20240930,6460,40.25,20241114,0.10,N,351870,500,55 억,,36899,N,N,0,N,00,N
20241209,151136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9320,-1730,5,-15.66,4609049690,469775,60.40,10800,11050,9220,14360,7740,11050,9802.59,0.33,0,-15944,12990,12020,11160,10190,9330,11590,9760,56,3310,500,7730,10,1,11131089,1037,14.23,2.83,12,4.22,655.00,3298.00,27450,20240930,-66.05,6460,20241114,44.27,27450,-66.05,20240930,6460,44.27,20241114,27450,-66.05,20240930,6460,44.27,20241114,0.10,N,351870,500,55 억,,36899,N,N,0,N,00,N
20241209,141136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9490,-1560,5,-14.12,4053567150,410973,52.84,10800,11050,9220,14360,7740,11050,9853.92,0.33,0,-20381,12990,12020,11160,10190,9330,11590,9760,56,3310,500,7730,10,1,11131089,1056,14.49,2.88,12,3.69,655.00,3298.00,27450,20240930,-65.43,6460,20241114,46.90,27450,-65.43,20240930,6460,46.90,20241114,27450,-65.43,20240930,6460,46.90,20241114,0.10,N,351870,500,55 억,,36899,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 161136 57 100.00 KOSDAQ 기타서비스 N N N N N 9810 750 2 8.28 10570932390 1060307 208.31 9150 10490 9140 11770 6350 9060 9970.00 0.28 0 14757 11713 10386 9723 8396 7733 10055 8065 56 2710 500 6340 10 1 11131089 1092 14.98 2.97 12 9.53 655.00 3298.00 27450 20240930 -64.26 6460 20241114 51.86 27450 -64.26 20240930 6460 51.86 20241114 27450 -64.26 20240930 6460 51.86 20241114 0.09 N 351870 500 55 억 30815 N N 0 N 00 N
3 20241210 151138 57 100.00 KOSDAQ 기타서비스 N N N N N 9830 770 2 8.50 10217255000 1024448 201.26 9150 10490 9140 11770 6350 9060 9973.43 0.28 0 7286 11713 10386 9723 8396 7733 10055 8065 56 2710 500 6340 10 1 11131089 1094 15.01 2.98 12 9.20 655.00 3298.00 27450 20240930 -64.19 6460 20241114 52.17 27450 -64.19 20240930 6460 52.17 20241114 27450 -64.19 20240930 6460 52.17 20241114 0.09 N 351870 500 55 억 30815 N N 0 N 00 N
4 20241210 141138 57 100.00 KOSDAQ 기타서비스 N N N N N 9620 560 2 6.18 8134446390 815341 160.18 9150 10490 9140 11770 6350 9060 9976.74 0.28 0 11019 11713 10386 9723 8396 7733 10055 8065 56 2710 500 6340 10 1 11131089 1071 14.69 2.92 12 7.32 655.00 3298.00 27450 20240930 -64.95 6460 20241114 48.92 27450 -64.95 20240930 6460 48.92 20241114 27450 -64.95 20240930 6460 48.92 20241114 0.09 N 351870 500 55 억 30815 N N 0 N 00 N
5 20241210 131140 57 100.00 KOSDAQ 기타서비스 N N N N N 9490 430 2 4.75 7976784360 798952 156.96 9150 10490 9140 11770 6350 9060 9984.06 0.28 0 5820 11713 10386 9723 8396 7733 10055 8065 56 2710 500 6340 10 1 11131089 1056 14.49 2.88 12 7.18 655.00 3298.00 27450 20240930 -65.43 6460 20241114 46.90 27450 -65.43 20240930 6460 46.90 20241114 27450 -65.43 20240930 6460 46.90 20241114 0.09 N 351870 500 55 억 30815 N N 0 N 00 N
6 20241210 121138 57 100.00 KOSDAQ 기타서비스 N N N N N 9590 530 2 5.85 7614218330 760973 149.50 9150 10490 9140 11770 6350 9060 10005.90 0.28 0 -6499 11713 10386 9723 8396 7733 10055 8065 56 2710 500 6340 10 1 11131089 1067 14.64 2.91 12 6.84 655.00 3298.00 27450 20240930 -65.06 6460 20241114 48.45 27450 -65.06 20240930 6460 48.45 20241114 27450 -65.06 20240930 6460 48.45 20241114 0.09 N 351870 500 55 억 30815 N N 0 N 00 N
7 20241210 111138 57 100.00 KOSDAQ 기타서비스 N N N N N 9910 850 2 9.38 6101218260 608004 119.45 9150 10490 9140 11770 6350 9060 10034.83 0.28 0 -6476 11713 10386 9723 8396 7733 10055 8065 56 2710 500 6340 10 1 11131089 1103 15.13 3.00 12 5.46 655.00 3298.00 27450 20240930 -63.90 6460 20241114 53.41 27450 -63.90 20240930 6460 53.41 20241114 27450 -63.90 20240930 6460 53.41 20241114 0.09 N 351870 500 55 억 30815 N N 0 N 00 N
8 20241210 101139 57 100.00 KOSDAQ 기타서비스 N N N N N 9800 740 2 8.17 1540501780 158244 31.09 9150 9990 9140 11770 6350 9060 9734.98 0.28 0 41623 11713 10386 9723 8396 7733 10055 8065 56 2710 500 6340 10 1 11131089 1091 14.96 2.97 12 1.42 655.00 3298.00 27450 20240930 -64.30 6460 20241114 51.70 27450 -64.30 20240930 6460 51.70 20241114 27450 -64.30 20240930 6460 51.70 20241114 0.09 N 351870 500 55 억 30815 N N 0 N 00 N
9 20241210 091146 57 100.00 KOSDAQ 기타서비스 N N N N N 9640 580 2 6.40 510191280 53452 10.50 9150 9760 9140 11770 6350 9060 9544.86 0.28 0 11811 11713 10386 9723 8396 7733 10055 8065 56 2710 500 6340 10 1 11131089 1073 14.72 2.92 12 0.48 655.00 3298.00 27450 20240930 -64.88 6460 20241114 49.23 27450 -64.88 20240930 6460 49.23 20241114 27450 -64.88 20240930 6460 49.23 20241114 0.09 N 351870 500 55 억 30815 N N 0 N 00 N
10 20241209 161134 57 100.00 KOSDAQ 기타서비스 N N N N N 9060 -1990 5 -18.01 4831747890 494125 63.53 10800 11050 9060 14360 7740 11050 9770.98 0.33 0 -7113 12990 12020 11160 10190 9330 11590 9760 56 3310 500 7730 10 1 11131089 1008 13.83 2.75 12 4.44 655.00 3298.00 27450 20240930 -66.99 6460 20241114 40.25 27450 -66.99 20240930 6460 40.25 20241114 27450 -66.99 20240930 6460 40.25 20241114 0.10 N 351870 500 55 억 36899 N N 0 N 00 N
11 20241209 151136 57 100.00 KOSDAQ 기타서비스 N N N N N 9320 -1730 5 -15.66 4609049690 469775 60.40 10800 11050 9220 14360 7740 11050 9802.59 0.33 0 -15944 12990 12020 11160 10190 9330 11590 9760 56 3310 500 7730 10 1 11131089 1037 14.23 2.83 12 4.22 655.00 3298.00 27450 20240930 -66.05 6460 20241114 44.27 27450 -66.05 20240930 6460 44.27 20241114 27450 -66.05 20240930 6460 44.27 20241114 0.10 N 351870 500 55 억 36899 N N 0 N 00 N
12 20241209 141136 57 100.00 KOSDAQ 기타서비스 N N N N N 9490 -1560 5 -14.12 4053567150 410973 52.84 10800 11050 9220 14360 7740 11050 9853.92 0.33 0 -20381 12990 12020 11160 10190 9330 11590 9760 56 3310 500 7730 10 1 11131089 1056 14.49 2.88 12 3.69 655.00 3298.00 27450 20240930 -65.43 6460 20241114 46.90 27450 -65.43 20240930 6460 46.90 20241114 27450 -65.43 20240930 6460 46.90 20241114 0.10 N 351870 500 55 억 36899 N N 0 N 00 N