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
359090/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
20241210,161144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1079,78,2,7.79,205358117,194131,59.25,1001,1101,1001,1301,701,1001,1057.83,1.68,0,59797,1107,1054,1027,974,947,1040,960,57,300,100,660,1,1,56725891,612,10.58,1.40,12,0.34,102.00,770.00,2395,20240422,-54.95,980,20240805,10.10,2395,-54.95,20240422,980,10.10,20240805,2395,-54.95,20240422,980,10.10,20240805,2.27,N,359090,100,56 억,,954858,N,N,0,N,00,N
20241210,151146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1072,71,2,7.09,195180652,184628,56.35,1001,1101,1001,1301,701,1001,1057.16,1.68,0,56300,1107,1054,1027,974,947,1040,960,57,300,100,660,1,1,56725891,608,10.51,1.39,12,0.33,102.00,770.00,2395,20240422,-55.24,980,20240805,9.39,2395,-55.24,20240422,980,9.39,20240805,2395,-55.24,20240422,980,9.39,20240805,2.27,N,359090,100,56 억,,954858,N,N,0,N,00,N
20241210,141146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1068,67,2,6.69,169374645,160389,48.95,1001,1101,1001,1301,701,1001,1056.02,1.68,0,38413,1107,1054,1027,974,947,1040,960,57,300,100,660,1,1,56725891,606,10.47,1.39,12,0.28,102.00,770.00,2395,20240422,-55.41,980,20240805,8.98,2395,-55.41,20240422,980,8.98,20240805,2395,-55.41,20240422,980,8.98,20240805,2.27,N,359090,100,56 억,,954858,N,N,0,N,00,N
20241210,131148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1066,65,2,6.49,162257787,153695,46.91,1001,1101,1001,1301,701,1001,1055.71,1.68,0,33762,1107,1054,1027,974,947,1040,960,57,300,100,660,1,1,56725891,605,10.45,1.38,12,0.27,102.00,770.00,2395,20240422,-55.49,980,20240805,8.78,2395,-55.49,20240422,980,8.78,20240805,2395,-55.49,20240422,980,8.78,20240805,2.27,N,359090,100,56 억,,954858,N,N,0,N,00,N
20241210,121146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1058,57,2,5.69,148420906,140565,42.90,1001,1101,1001,1301,701,1001,1055.89,1.68,0,26468,1107,1054,1027,974,947,1040,960,57,300,100,660,1,1,56725891,600,10.37,1.37,12,0.25,102.00,770.00,2395,20240422,-55.82,980,20240805,7.96,2395,-55.82,20240422,980,7.96,20240805,2395,-55.82,20240422,980,7.96,20240805,2.27,N,359090,100,56 억,,954858,N,N,0,N,00,N
20241210,111145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1058,57,2,5.69,90942335,87093,26.58,1001,1063,1001,1301,701,1001,1044.20,1.68,0,25367,1107,1054,1027,974,947,1040,960,57,300,100,660,1,1,56725891,600,10.37,1.37,12,0.15,102.00,770.00,2395,20240422,-55.82,980,20240805,7.96,2395,-55.82,20240422,980,7.96,20240805,2395,-55.82,20240422,980,7.96,20240805,2.27,N,359090,100,56 억,,954858,N,N,0,N,00,N
20241210,101147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1052,51,2,5.09,67091644,64452,19.67,1001,1063,1001,1301,701,1001,1040.96,1.68,0,8978,1107,1054,1027,974,947,1040,960,57,300,100,660,1,1,56725891,597,10.31,1.37,12,0.11,102.00,770.00,2395,20240422,-56.08,980,20240805,7.35,2395,-56.08,20240422,980,7.35,20240805,2395,-56.08,20240422,980,7.35,20240805,2.27,N,359090,100,56 억,,954858,N,N,0,N,00,N
20241210,091154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1037,36,2,3.60,23897872,23382,7.14,1001,1038,1001,1301,701,1001,1022.06,1.68,0,3098,1107,1054,1027,974,947,1040,960,57,300,100,660,1,1,56725891,588,10.17,1.35,12,0.04,102.00,770.00,2395,20240422,-56.70,980,20240805,5.82,2395,-56.70,20240422,980,5.82,20240805,2395,-56.70,20240422,980,5.82,20240805,2.27,N,359090,100,56 억,,954858,N,N,0,N,00,N
20241209,161142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1001,-81,5,-7.49,327016847,320815,104.85,1080,1080,1000,1406,758,1082,1019.35,1.64,0,24683,1120,1100,1075,1055,1030,1111,1066,57,324,100,710,1,1,56725891,568,9.81,1.30,12,0.57,102.00,770.00,2395,20240422,-58.20,980,20240805,2.14,2395,-58.20,20240422,980,2.14,20240805,2395,-58.20,20240422,980,2.14,20240805,2.29,N,359090,100,56 억,,929611,N,N,0,N,00,N
20241209,151145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1010,-72,5,-6.65,300870696,294760,96.34,1080,1080,1003,1406,758,1082,1020.73,1.64,0,24927,1120,1100,1075,1055,1030,1111,1066,57,324,100,710,1,1,56725891,573,9.90,1.31,12,0.52,102.00,770.00,2395,20240422,-57.83,980,20240805,3.06,2395,-57.83,20240422,980,3.06,20240805,2395,-57.83,20240422,980,3.06,20240805,2.29,N,359090,100,56 억,,929611,N,N,0,N,00,N
20241209,141144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1016,-66,5,-6.10,220129051,214637,70.15,1080,1080,1011,1406,758,1082,1025.59,1.64,0,-28,1120,1100,1075,1055,1030,1111,1066,57,324,100,710,1,1,56725891,576,9.96,1.32,12,0.38,102.00,770.00,2395,20240422,-57.58,980,20240805,3.67,2395,-57.58,20240422,980,3.67,20240805,2395,-57.58,20240422,980,3.67,20240805,2.29,N,359090,100,56 억,,929611,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 161144 57 100.00 KOSDAQ 기타서비스 N N N N N 1079 78 2 7.79 205358117 194131 59.25 1001 1101 1001 1301 701 1001 1057.83 1.68 0 59797 1107 1054 1027 974 947 1040 960 57 300 100 660 1 1 56725891 612 10.58 1.40 12 0.34 102.00 770.00 2395 20240422 -54.95 980 20240805 10.10 2395 -54.95 20240422 980 10.10 20240805 2395 -54.95 20240422 980 10.10 20240805 2.27 N 359090 100 56 억 954858 N N 0 N 00 N
3 20241210 151146 57 100.00 KOSDAQ 기타서비스 N N N N N 1072 71 2 7.09 195180652 184628 56.35 1001 1101 1001 1301 701 1001 1057.16 1.68 0 56300 1107 1054 1027 974 947 1040 960 57 300 100 660 1 1 56725891 608 10.51 1.39 12 0.33 102.00 770.00 2395 20240422 -55.24 980 20240805 9.39 2395 -55.24 20240422 980 9.39 20240805 2395 -55.24 20240422 980 9.39 20240805 2.27 N 359090 100 56 억 954858 N N 0 N 00 N
4 20241210 141146 57 100.00 KOSDAQ 기타서비스 N N N N N 1068 67 2 6.69 169374645 160389 48.95 1001 1101 1001 1301 701 1001 1056.02 1.68 0 38413 1107 1054 1027 974 947 1040 960 57 300 100 660 1 1 56725891 606 10.47 1.39 12 0.28 102.00 770.00 2395 20240422 -55.41 980 20240805 8.98 2395 -55.41 20240422 980 8.98 20240805 2395 -55.41 20240422 980 8.98 20240805 2.27 N 359090 100 56 억 954858 N N 0 N 00 N
5 20241210 131148 57 100.00 KOSDAQ 기타서비스 N N N N N 1066 65 2 6.49 162257787 153695 46.91 1001 1101 1001 1301 701 1001 1055.71 1.68 0 33762 1107 1054 1027 974 947 1040 960 57 300 100 660 1 1 56725891 605 10.45 1.38 12 0.27 102.00 770.00 2395 20240422 -55.49 980 20240805 8.78 2395 -55.49 20240422 980 8.78 20240805 2395 -55.49 20240422 980 8.78 20240805 2.27 N 359090 100 56 억 954858 N N 0 N 00 N
6 20241210 121146 57 100.00 KOSDAQ 기타서비스 N N N N N 1058 57 2 5.69 148420906 140565 42.90 1001 1101 1001 1301 701 1001 1055.89 1.68 0 26468 1107 1054 1027 974 947 1040 960 57 300 100 660 1 1 56725891 600 10.37 1.37 12 0.25 102.00 770.00 2395 20240422 -55.82 980 20240805 7.96 2395 -55.82 20240422 980 7.96 20240805 2395 -55.82 20240422 980 7.96 20240805 2.27 N 359090 100 56 억 954858 N N 0 N 00 N
7 20241210 111145 57 100.00 KOSDAQ 기타서비스 N N N N N 1058 57 2 5.69 90942335 87093 26.58 1001 1063 1001 1301 701 1001 1044.20 1.68 0 25367 1107 1054 1027 974 947 1040 960 57 300 100 660 1 1 56725891 600 10.37 1.37 12 0.15 102.00 770.00 2395 20240422 -55.82 980 20240805 7.96 2395 -55.82 20240422 980 7.96 20240805 2395 -55.82 20240422 980 7.96 20240805 2.27 N 359090 100 56 억 954858 N N 0 N 00 N
8 20241210 101147 57 100.00 KOSDAQ 기타서비스 N N N N N 1052 51 2 5.09 67091644 64452 19.67 1001 1063 1001 1301 701 1001 1040.96 1.68 0 8978 1107 1054 1027 974 947 1040 960 57 300 100 660 1 1 56725891 597 10.31 1.37 12 0.11 102.00 770.00 2395 20240422 -56.08 980 20240805 7.35 2395 -56.08 20240422 980 7.35 20240805 2395 -56.08 20240422 980 7.35 20240805 2.27 N 359090 100 56 억 954858 N N 0 N 00 N
9 20241210 091154 57 100.00 KOSDAQ 기타서비스 N N N N N 1037 36 2 3.60 23897872 23382 7.14 1001 1038 1001 1301 701 1001 1022.06 1.68 0 3098 1107 1054 1027 974 947 1040 960 57 300 100 660 1 1 56725891 588 10.17 1.35 12 0.04 102.00 770.00 2395 20240422 -56.70 980 20240805 5.82 2395 -56.70 20240422 980 5.82 20240805 2395 -56.70 20240422 980 5.82 20240805 2.27 N 359090 100 56 억 954858 N N 0 N 00 N
10 20241209 161142 57 100.00 KOSDAQ 기타서비스 N N N N N 1001 -81 5 -7.49 327016847 320815 104.85 1080 1080 1000 1406 758 1082 1019.35 1.64 0 24683 1120 1100 1075 1055 1030 1111 1066 57 324 100 710 1 1 56725891 568 9.81 1.30 12 0.57 102.00 770.00 2395 20240422 -58.20 980 20240805 2.14 2395 -58.20 20240422 980 2.14 20240805 2395 -58.20 20240422 980 2.14 20240805 2.29 N 359090 100 56 억 929611 N N 0 N 00 N
11 20241209 151145 57 100.00 KOSDAQ 기타서비스 N N N N N 1010 -72 5 -6.65 300870696 294760 96.34 1080 1080 1003 1406 758 1082 1020.73 1.64 0 24927 1120 1100 1075 1055 1030 1111 1066 57 324 100 710 1 1 56725891 573 9.90 1.31 12 0.52 102.00 770.00 2395 20240422 -57.83 980 20240805 3.06 2395 -57.83 20240422 980 3.06 20240805 2395 -57.83 20240422 980 3.06 20240805 2.29 N 359090 100 56 억 929611 N N 0 N 00 N
12 20241209 141144 57 100.00 KOSDAQ 기타서비스 N N N N N 1016 -66 5 -6.10 220129051 214637 70.15 1080 1080 1011 1406 758 1082 1025.59 1.64 0 -28 1120 1100 1075 1055 1030 1111 1066 57 324 100 710 1 1 56725891 576 9.96 1.32 12 0.38 102.00 770.00 2395 20240422 -57.58 980 20240805 3.67 2395 -57.58 20240422 980 3.67 20240805 2395 -57.58 20240422 980 3.67 20240805 2.29 N 359090 100 56 억 929611 N N 0 N 00 N