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
352770/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
20241210,161137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,513,55,2,12.01,1568924455,2882560,1162.35,479,583,479,595,321,458,544.35,1.31,0,-139413,508,483,470,445,432,476,438,39,137,100,310,1,1,38886113,199,-0.31,0.42,12,7.41,-1659.00,1215.00,3080,20240112,-83.34,449,20241115,14.25,3080,-83.34,20240112,449,14.25,20241115,3080,-83.34,20240112,449,14.25,20241115,0.55,N,352770,100,38 억,,508281,N,N,0,N,00,N
20241210,151139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,516,58,2,12.66,1554906832,2855202,1151.31,479,583,479,595,321,458,544.59,1.31,0,-145126,508,483,470,445,432,476,438,39,137,100,310,1,1,38886113,201,-0.31,0.42,12,7.34,-1659.00,1215.00,3080,20240112,-83.25,449,20241115,14.92,3080,-83.25,20240112,449,14.92,20241115,3080,-83.25,20240112,449,14.92,20241115,0.55,N,352770,100,38 억,,508281,N,N,0,N,00,N
20241210,141139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,518,60,2,13.10,1522342417,2792130,1125.88,479,583,479,595,321,458,545.23,1.31,0,-144442,508,483,470,445,432,476,438,39,137,100,310,1,1,38886113,201,-0.31,0.43,12,7.18,-1659.00,1215.00,3080,20240112,-83.18,449,20241115,15.37,3080,-83.18,20240112,449,15.37,20241115,3080,-83.18,20240112,449,15.37,20241115,0.55,N,352770,100,38 억,,508281,N,N,0,N,00,N
20241210,131141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,520,62,2,13.54,1473105296,2697380,1087.68,479,583,479,595,321,458,546.12,1.31,0,-142380,508,483,470,445,432,476,438,39,137,100,310,1,1,38886113,202,-0.31,0.43,12,6.94,-1659.00,1215.00,3080,20240112,-83.12,449,20241115,15.81,3080,-83.12,20240112,449,15.81,20241115,3080,-83.12,20240112,449,15.81,20241115,0.55,N,352770,100,38 억,,508281,N,N,0,N,00,N
20241210,121139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,510,52,2,11.35,1354520786,2465492,994.17,479,583,479,595,321,458,549.39,1.31,0,-162322,508,483,470,445,432,476,438,39,137,100,310,1,1,38886113,198,-0.31,0.42,12,6.34,-1659.00,1215.00,3080,20240112,-83.44,449,20241115,13.59,3080,-83.44,20240112,449,13.59,20241115,3080,-83.44,20240112,449,13.59,20241115,0.55,N,352770,100,38 억,,508281,N,N,0,N,00,N
20241210,111139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,536,78,2,17.03,1245106110,2253680,908.76,479,583,479,595,321,458,552.48,1.31,0,-210526,508,483,470,445,432,476,438,39,137,100,310,1,1,38886113,208,-0.32,0.44,12,5.80,-1659.00,1215.00,3080,20240112,-82.60,449,20241115,19.38,3080,-82.60,20240112,449,19.38,20241115,3080,-82.60,20240112,449,19.38,20241115,0.55,N,352770,100,38 억,,508281,N,N,0,N,00,N
20241210,101140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,540,82,2,17.90,1191500300,2153701,868.45,479,583,479,595,321,458,553.23,1.31,0,-213503,508,483,470,445,432,476,438,39,137,100,310,1,1,38886113,210,-0.33,0.44,12,5.54,-1659.00,1215.00,3080,20240112,-82.47,449,20241115,20.27,3080,-82.47,20240112,449,20.27,20241115,3080,-82.47,20240112,449,20.27,20241115,0.55,N,352770,100,38 억,,508281,N,N,0,N,00,N
20241210,091147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,557,99,2,21.62,405989396,745985,300.81,479,575,479,595,321,458,544.23,1.31,0,-19494,508,483,470,445,432,476,438,39,137,100,310,1,1,38886113,217,-0.34,0.46,12,1.92,-1659.00,1215.00,3080,20240112,-81.92,449,20241115,24.05,3080,-81.92,20240112,449,24.05,20241115,3080,-81.92,20240112,449,24.05,20241115,0.55,N,352770,100,38 억,,508281,N,N,0,N,00,N
20241209,161135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,458,-37,5,-7.47,108139465,232443,74.74,495,495,457,643,347,495,465.23,1.26,0,19444,546,520,498,472,450,509,461,39,148,100,330,1,1,38886113,178,-0.28,0.38,12,0.60,-1659.00,1215.00,3080,20240112,-85.13,449,20241115,2.00,3080,-85.13,20240112,449,2.00,20241115,3080,-85.13,20240112,449,2.00,20241115,0.60,N,352770,100,38 억,,489012,N,N,0,N,00,N
20241209,151137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,461,-34,5,-6.87,105466157,226607,72.86,495,495,457,643,347,495,465.41,1.26,0,20032,546,520,498,472,450,509,461,39,148,100,330,1,1,38886113,179,-0.28,0.38,12,0.58,-1659.00,1215.00,3080,20240112,-85.03,449,20241115,2.67,3080,-85.03,20240112,449,2.67,20241115,3080,-85.03,20240112,449,2.67,20241115,0.60,N,352770,100,38 억,,489012,N,N,0,N,00,N
20241209,141137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,462,-33,5,-6.67,97547450,209368,67.32,495,495,459,643,347,495,465.91,1.26,0,21129,546,520,498,472,450,509,461,39,148,100,330,1,1,38886113,180,-0.28,0.38,12,0.54,-1659.00,1215.00,3080,20240112,-85.00,449,20241115,2.90,3080,-85.00,20240112,449,2.90,20241115,3080,-85.00,20240112,449,2.90,20241115,0.60,N,352770,100,38 억,,489012,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 161137 57 100.00 KOSDAQ 기타서비스 N N N N N 513 55 2 12.01 1568924455 2882560 1162.35 479 583 479 595 321 458 544.35 1.31 0 -139413 508 483 470 445 432 476 438 39 137 100 310 1 1 38886113 199 -0.31 0.42 12 7.41 -1659.00 1215.00 3080 20240112 -83.34 449 20241115 14.25 3080 -83.34 20240112 449 14.25 20241115 3080 -83.34 20240112 449 14.25 20241115 0.55 N 352770 100 38 억 508281 N N 0 N 00 N
3 20241210 151139 57 100.00 KOSDAQ 기타서비스 N N N N N 516 58 2 12.66 1554906832 2855202 1151.31 479 583 479 595 321 458 544.59 1.31 0 -145126 508 483 470 445 432 476 438 39 137 100 310 1 1 38886113 201 -0.31 0.42 12 7.34 -1659.00 1215.00 3080 20240112 -83.25 449 20241115 14.92 3080 -83.25 20240112 449 14.92 20241115 3080 -83.25 20240112 449 14.92 20241115 0.55 N 352770 100 38 억 508281 N N 0 N 00 N
4 20241210 141139 57 100.00 KOSDAQ 기타서비스 N N N N N 518 60 2 13.10 1522342417 2792130 1125.88 479 583 479 595 321 458 545.23 1.31 0 -144442 508 483 470 445 432 476 438 39 137 100 310 1 1 38886113 201 -0.31 0.43 12 7.18 -1659.00 1215.00 3080 20240112 -83.18 449 20241115 15.37 3080 -83.18 20240112 449 15.37 20241115 3080 -83.18 20240112 449 15.37 20241115 0.55 N 352770 100 38 억 508281 N N 0 N 00 N
5 20241210 131141 57 100.00 KOSDAQ 기타서비스 N N N N N 520 62 2 13.54 1473105296 2697380 1087.68 479 583 479 595 321 458 546.12 1.31 0 -142380 508 483 470 445 432 476 438 39 137 100 310 1 1 38886113 202 -0.31 0.43 12 6.94 -1659.00 1215.00 3080 20240112 -83.12 449 20241115 15.81 3080 -83.12 20240112 449 15.81 20241115 3080 -83.12 20240112 449 15.81 20241115 0.55 N 352770 100 38 억 508281 N N 0 N 00 N
6 20241210 121139 57 100.00 KOSDAQ 기타서비스 N N N N N 510 52 2 11.35 1354520786 2465492 994.17 479 583 479 595 321 458 549.39 1.31 0 -162322 508 483 470 445 432 476 438 39 137 100 310 1 1 38886113 198 -0.31 0.42 12 6.34 -1659.00 1215.00 3080 20240112 -83.44 449 20241115 13.59 3080 -83.44 20240112 449 13.59 20241115 3080 -83.44 20240112 449 13.59 20241115 0.55 N 352770 100 38 억 508281 N N 0 N 00 N
7 20241210 111139 57 100.00 KOSDAQ 기타서비스 N N N N N 536 78 2 17.03 1245106110 2253680 908.76 479 583 479 595 321 458 552.48 1.31 0 -210526 508 483 470 445 432 476 438 39 137 100 310 1 1 38886113 208 -0.32 0.44 12 5.80 -1659.00 1215.00 3080 20240112 -82.60 449 20241115 19.38 3080 -82.60 20240112 449 19.38 20241115 3080 -82.60 20240112 449 19.38 20241115 0.55 N 352770 100 38 억 508281 N N 0 N 00 N
8 20241210 101140 57 100.00 KOSDAQ 기타서비스 N N N N N 540 82 2 17.90 1191500300 2153701 868.45 479 583 479 595 321 458 553.23 1.31 0 -213503 508 483 470 445 432 476 438 39 137 100 310 1 1 38886113 210 -0.33 0.44 12 5.54 -1659.00 1215.00 3080 20240112 -82.47 449 20241115 20.27 3080 -82.47 20240112 449 20.27 20241115 3080 -82.47 20240112 449 20.27 20241115 0.55 N 352770 100 38 억 508281 N N 0 N 00 N
9 20241210 091147 57 100.00 KOSDAQ 기타서비스 N N N N N 557 99 2 21.62 405989396 745985 300.81 479 575 479 595 321 458 544.23 1.31 0 -19494 508 483 470 445 432 476 438 39 137 100 310 1 1 38886113 217 -0.34 0.46 12 1.92 -1659.00 1215.00 3080 20240112 -81.92 449 20241115 24.05 3080 -81.92 20240112 449 24.05 20241115 3080 -81.92 20240112 449 24.05 20241115 0.55 N 352770 100 38 억 508281 N N 0 N 00 N
10 20241209 161135 57 100.00 KOSDAQ 기타서비스 N N N N N 458 -37 5 -7.47 108139465 232443 74.74 495 495 457 643 347 495 465.23 1.26 0 19444 546 520 498 472 450 509 461 39 148 100 330 1 1 38886113 178 -0.28 0.38 12 0.60 -1659.00 1215.00 3080 20240112 -85.13 449 20241115 2.00 3080 -85.13 20240112 449 2.00 20241115 3080 -85.13 20240112 449 2.00 20241115 0.60 N 352770 100 38 억 489012 N N 0 N 00 N
11 20241209 151137 57 100.00 KOSDAQ 기타서비스 N N N N N 461 -34 5 -6.87 105466157 226607 72.86 495 495 457 643 347 495 465.41 1.26 0 20032 546 520 498 472 450 509 461 39 148 100 330 1 1 38886113 179 -0.28 0.38 12 0.58 -1659.00 1215.00 3080 20240112 -85.03 449 20241115 2.67 3080 -85.03 20240112 449 2.67 20241115 3080 -85.03 20240112 449 2.67 20241115 0.60 N 352770 100 38 억 489012 N N 0 N 00 N
12 20241209 141137 57 100.00 KOSDAQ 기타서비스 N N N N N 462 -33 5 -6.67 97547450 209368 67.32 495 495 459 643 347 495 465.91 1.26 0 21129 546 520 498 472 450 509 461 39 148 100 330 1 1 38886113 180 -0.28 0.38 12 0.54 -1659.00 1215.00 3080 20240112 -85.00 449 20241115 2.90 3080 -85.00 20240112 449 2.90 20241115 3080 -85.00 20240112 449 2.90 20241115 0.60 N 352770 100 38 억 489012 N N 0 N 00 N