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
354200/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
20241210,161139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,80,2,3.98,233680945,112321,34.75,2035,2125,2035,2610,1410,2010,2080.46,0.07,0,21344,2363,2186,2083,1906,1803,2135,1855,137,600,1000,1200,5,1,13738484,287,-2.11,1.65,12,0.82,-992.00,1264.00,6972,20240418,-70.02,1980,20241209,5.56,6972,-70.02,20240418,1980,5.56,20241209,7360,-71.60,20240418,1980,5.56,20241209,0.00,N,354200,1000,137 억,,9950,N,N,0,N,00,N
20241210,151141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,75,2,3.73,228312165,109752,33.95,2035,2125,2035,2610,1410,2010,2080.26,0.07,0,20320,2363,2186,2083,1906,1803,2135,1855,137,600,1000,1200,5,1,13738484,286,-2.10,1.65,12,0.80,-992.00,1264.00,6972,20240418,-70.09,1980,20241209,5.30,6972,-70.09,20240418,1980,5.30,20241209,7360,-71.67,20240418,1980,5.30,20241209,0.00,N,354200,1000,137 억,,9950,N,N,0,N,00,N
20241210,141141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,75,2,3.73,215044820,103386,31.98,2035,2125,2035,2610,1410,2010,2080.02,0.07,0,18812,2363,2186,2083,1906,1803,2135,1855,137,600,1000,1200,5,1,13738484,286,-2.10,1.65,12,0.75,-992.00,1264.00,6972,20240418,-70.09,1980,20241209,5.30,6972,-70.09,20240418,1980,5.30,20241209,7360,-71.67,20240418,1980,5.30,20241209,0.00,N,354200,1000,137 억,,9950,N,N,0,N,00,N
20241210,131144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,80,2,3.98,179634565,86370,26.72,2035,2125,2035,2610,1410,2010,2079.83,0.07,0,9680,2363,2186,2083,1906,1803,2135,1855,137,600,1000,1200,5,1,13738484,287,-2.11,1.65,12,0.63,-992.00,1264.00,6972,20240418,-70.02,1980,20241209,5.56,6972,-70.02,20240418,1980,5.56,20241209,7360,-71.60,20240418,1980,5.56,20241209,0.00,N,354200,1000,137 억,,9950,N,N,0,N,00,N
20241210,121141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2065,55,2,2.74,167655045,80607,24.94,2035,2125,2035,2610,1410,2010,2079.91,0.07,0,10573,2363,2186,2083,1906,1803,2135,1855,137,600,1000,1200,5,1,13738484,284,-2.08,1.63,12,0.59,-992.00,1264.00,6972,20240418,-70.38,1980,20241209,4.29,6972,-70.38,20240418,1980,4.29,20241209,7360,-71.94,20240418,1980,4.29,20241209,0.00,N,354200,1000,137 억,,9950,N,N,0,N,00,N
20241210,111141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,110,2,5.47,114575980,55217,17.08,2035,2120,2035,2610,1410,2010,2075.01,0.07,0,6518,2363,2186,2083,1906,1803,2135,1855,137,600,1000,1200,5,1,13738484,291,-2.14,1.68,12,0.40,-992.00,1264.00,6972,20240418,-69.59,1980,20241209,7.07,6972,-69.59,20240418,1980,7.07,20241209,7360,-71.20,20240418,1980,7.07,20241209,0.00,N,354200,1000,137 억,,9950,N,N,0,N,00,N
20241210,101142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,75,2,3.73,69880595,33942,10.50,2035,2090,2035,2610,1410,2010,2058.82,0.07,0,10008,2363,2186,2083,1906,1803,2135,1855,137,600,1000,1200,5,1,13738484,286,-2.10,1.65,12,0.25,-992.00,1264.00,6972,20240418,-70.09,1980,20241209,5.30,6972,-70.09,20240418,1980,5.30,20241209,7360,-71.67,20240418,1980,5.30,20241209,0.00,N,354200,1000,137 억,,9950,N,N,0,N,00,N
20241210,091149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,50,2,2.49,25550320,12431,3.85,2035,2090,2035,2610,1410,2010,2055.37,0.07,0,2404,2363,2186,2083,1906,1803,2135,1855,137,600,1000,1200,5,1,13738484,283,-2.08,1.63,12,0.09,-992.00,1264.00,6972,20240418,-70.45,1980,20241209,4.04,6972,-70.45,20240418,1980,4.04,20241209,7360,-72.01,20240418,1980,4.04,20241209,0.00,N,354200,1000,137 억,,9950,N,N,0,N,00,N
20241209,161138,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2010,-260,5,-11.45,666112012,322979,12.05,2260,2260,1980,2950,1590,2270,2062.27,0.28,0,-27888,2950,2610,2395,2055,1840,2780,2225,137,680,1000,1360,5,1,13738484,276,-2.03,1.59,12,2.35,-992.00,1264.00,6972,20240418,-71.17,1980,20241209,1.52,6972,-71.17,20240418,1980,1.52,20241209,7360,-72.69,20240418,1980,1.52,20241209,0.00,N,354200,1000,137 억,,37898,N,N,0,N,00,N
20241209,151140,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2010,-260,5,-11.45,656963355,318422,11.88,2260,2260,1980,2950,1590,2270,2062.94,0.28,0,-27150,2950,2610,2395,2055,1840,2780,2225,137,680,1000,1360,5,1,13738484,276,-2.03,1.59,12,2.32,-992.00,1264.00,6972,20240418,-71.17,1980,20241209,1.52,6972,-71.17,20240418,1980,1.52,20241209,7360,-72.69,20240418,1980,1.52,20241209,0.00,N,354200,1000,137 억,,37898,N,N,0,N,00,N
20241209,141139,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2010,-260,5,-11.45,563912740,271818,10.14,2260,2260,2000,2950,1590,2270,2074.33,0.28,0,-5082,2950,2610,2395,2055,1840,2780,2225,137,680,1000,1360,5,1,13738484,276,-2.03,1.59,12,1.98,-992.00,1264.00,6972,20240418,-71.17,2000,20241209,0.50,6972,-71.17,20240418,2000,0.50,20241209,7360,-72.69,20240418,2000,0.50,20241209,0.00,N,354200,1000,137 억,,37898,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 161139 57 100.00 KOSDAQ 기타서비스 N N N N N 2090 80 2 3.98 233680945 112321 34.75 2035 2125 2035 2610 1410 2010 2080.46 0.07 0 21344 2363 2186 2083 1906 1803 2135 1855 137 600 1000 1200 5 1 13738484 287 -2.11 1.65 12 0.82 -992.00 1264.00 6972 20240418 -70.02 1980 20241209 5.56 6972 -70.02 20240418 1980 5.56 20241209 7360 -71.60 20240418 1980 5.56 20241209 0.00 N 354200 1000 137 억 9950 N N 0 N 00 N
3 20241210 151141 57 100.00 KOSDAQ 기타서비스 N N N N N 2085 75 2 3.73 228312165 109752 33.95 2035 2125 2035 2610 1410 2010 2080.26 0.07 0 20320 2363 2186 2083 1906 1803 2135 1855 137 600 1000 1200 5 1 13738484 286 -2.10 1.65 12 0.80 -992.00 1264.00 6972 20240418 -70.09 1980 20241209 5.30 6972 -70.09 20240418 1980 5.30 20241209 7360 -71.67 20240418 1980 5.30 20241209 0.00 N 354200 1000 137 억 9950 N N 0 N 00 N
4 20241210 141141 57 100.00 KOSDAQ 기타서비스 N N N N N 2085 75 2 3.73 215044820 103386 31.98 2035 2125 2035 2610 1410 2010 2080.02 0.07 0 18812 2363 2186 2083 1906 1803 2135 1855 137 600 1000 1200 5 1 13738484 286 -2.10 1.65 12 0.75 -992.00 1264.00 6972 20240418 -70.09 1980 20241209 5.30 6972 -70.09 20240418 1980 5.30 20241209 7360 -71.67 20240418 1980 5.30 20241209 0.00 N 354200 1000 137 억 9950 N N 0 N 00 N
5 20241210 131144 57 100.00 KOSDAQ 기타서비스 N N N N N 2090 80 2 3.98 179634565 86370 26.72 2035 2125 2035 2610 1410 2010 2079.83 0.07 0 9680 2363 2186 2083 1906 1803 2135 1855 137 600 1000 1200 5 1 13738484 287 -2.11 1.65 12 0.63 -992.00 1264.00 6972 20240418 -70.02 1980 20241209 5.56 6972 -70.02 20240418 1980 5.56 20241209 7360 -71.60 20240418 1980 5.56 20241209 0.00 N 354200 1000 137 억 9950 N N 0 N 00 N
6 20241210 121141 57 100.00 KOSDAQ 기타서비스 N N N N N 2065 55 2 2.74 167655045 80607 24.94 2035 2125 2035 2610 1410 2010 2079.91 0.07 0 10573 2363 2186 2083 1906 1803 2135 1855 137 600 1000 1200 5 1 13738484 284 -2.08 1.63 12 0.59 -992.00 1264.00 6972 20240418 -70.38 1980 20241209 4.29 6972 -70.38 20240418 1980 4.29 20241209 7360 -71.94 20240418 1980 4.29 20241209 0.00 N 354200 1000 137 억 9950 N N 0 N 00 N
7 20241210 111141 57 100.00 KOSDAQ 기타서비스 N N N N N 2120 110 2 5.47 114575980 55217 17.08 2035 2120 2035 2610 1410 2010 2075.01 0.07 0 6518 2363 2186 2083 1906 1803 2135 1855 137 600 1000 1200 5 1 13738484 291 -2.14 1.68 12 0.40 -992.00 1264.00 6972 20240418 -69.59 1980 20241209 7.07 6972 -69.59 20240418 1980 7.07 20241209 7360 -71.20 20240418 1980 7.07 20241209 0.00 N 354200 1000 137 억 9950 N N 0 N 00 N
8 20241210 101142 57 100.00 KOSDAQ 기타서비스 N N N N N 2085 75 2 3.73 69880595 33942 10.50 2035 2090 2035 2610 1410 2010 2058.82 0.07 0 10008 2363 2186 2083 1906 1803 2135 1855 137 600 1000 1200 5 1 13738484 286 -2.10 1.65 12 0.25 -992.00 1264.00 6972 20240418 -70.09 1980 20241209 5.30 6972 -70.09 20240418 1980 5.30 20241209 7360 -71.67 20240418 1980 5.30 20241209 0.00 N 354200 1000 137 억 9950 N N 0 N 00 N
9 20241210 091149 57 100.00 KOSDAQ 기타서비스 N N N N N 2060 50 2 2.49 25550320 12431 3.85 2035 2090 2035 2610 1410 2010 2055.37 0.07 0 2404 2363 2186 2083 1906 1803 2135 1855 137 600 1000 1200 5 1 13738484 283 -2.08 1.63 12 0.09 -992.00 1264.00 6972 20240418 -70.45 1980 20241209 4.04 6972 -70.45 20240418 1980 4.04 20241209 7360 -72.01 20240418 1980 4.04 20241209 0.00 N 354200 1000 137 억 9950 N N 0 N 00 N
10 20241209 161138 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2010 -260 5 -11.45 666112012 322979 12.05 2260 2260 1980 2950 1590 2270 2062.27 0.28 0 -27888 2950 2610 2395 2055 1840 2780 2225 137 680 1000 1360 5 1 13738484 276 -2.03 1.59 12 2.35 -992.00 1264.00 6972 20240418 -71.17 1980 20241209 1.52 6972 -71.17 20240418 1980 1.52 20241209 7360 -72.69 20240418 1980 1.52 20241209 0.00 N 354200 1000 137 억 37898 N N 0 N 00 N
11 20241209 151140 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2010 -260 5 -11.45 656963355 318422 11.88 2260 2260 1980 2950 1590 2270 2062.94 0.28 0 -27150 2950 2610 2395 2055 1840 2780 2225 137 680 1000 1360 5 1 13738484 276 -2.03 1.59 12 2.32 -992.00 1264.00 6972 20240418 -71.17 1980 20241209 1.52 6972 -71.17 20240418 1980 1.52 20241209 7360 -72.69 20240418 1980 1.52 20241209 0.00 N 354200 1000 137 억 37898 N N 0 N 00 N
12 20241209 141139 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2010 -260 5 -11.45 563912740 271818 10.14 2260 2260 2000 2950 1590 2270 2074.33 0.28 0 -5082 2950 2610 2395 2055 1840 2780 2225 137 680 1000 1360 5 1 13738484 276 -2.03 1.59 12 1.98 -992.00 1264.00 6972 20240418 -71.17 2000 20241209 0.50 6972 -71.17 20240418 2000 0.50 20241209 7360 -72.69 20240418 2000 0.50 20241209 0.00 N 354200 1000 137 억 37898 N N 0 N 00 N