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
362990/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
20241210,161146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1793,109,2,6.47,120459976,67990,51.97,1670,1836,1670,2185,1179,1684,1771.73,0.62,0,29200,1898,1791,1723,1616,1548,1757,1582,17,501,100,1010,1,1,16800574,301,7.38,1.30,12,0.40,243.00,1379.00,8240,20240126,-78.24,1580,20240805,13.48,8240,-78.24,20240126,1580,13.48,20240805,8240,-78.24,20240126,1580,13.48,20240805,1.77,N,362990,100,16 억,,104161,N,N,0,N,00,N
20241210,151148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1799,115,2,6.83,117886419,66559,50.88,1670,1836,1670,2185,1179,1684,1771.16,0.62,0,29875,1898,1791,1723,1616,1548,1757,1582,17,501,100,1010,1,1,16800574,302,7.40,1.30,12,0.40,243.00,1379.00,8240,20240126,-78.17,1580,20240805,13.86,8240,-78.17,20240126,1580,13.86,20240805,8240,-78.17,20240126,1580,13.86,20240805,1.77,N,362990,100,16 억,,104161,N,N,0,N,00,N
20241210,141148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1796,112,2,6.65,104766636,59278,45.31,1670,1836,1670,2185,1179,1684,1767.38,0.62,0,27279,1898,1791,1723,1616,1548,1757,1582,17,501,100,1010,1,1,16800574,302,7.39,1.30,12,0.35,243.00,1379.00,8240,20240126,-78.20,1580,20240805,13.67,8240,-78.20,20240126,1580,13.67,20240805,8240,-78.20,20240126,1580,13.67,20240805,1.77,N,362990,100,16 억,,104161,N,N,0,N,00,N
20241210,131151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1782,98,2,5.82,95503469,54091,41.35,1670,1836,1670,2185,1179,1684,1765.61,0.62,0,26258,1898,1791,1723,1616,1548,1757,1582,17,501,100,1010,1,1,16800574,299,7.33,1.29,12,0.32,243.00,1379.00,8240,20240126,-78.37,1580,20240805,12.78,8240,-78.37,20240126,1580,12.78,20240805,8240,-78.37,20240126,1580,12.78,20240805,1.77,N,362990,100,16 억,,104161,N,N,0,N,00,N
20241210,121148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1809,125,2,7.42,93483065,52962,40.48,1670,1836,1670,2185,1179,1684,1765.10,0.62,0,25667,1898,1791,1723,1616,1548,1757,1582,17,501,100,1010,1,1,16800574,304,7.44,1.31,12,0.32,243.00,1379.00,8240,20240126,-78.05,1580,20240805,14.49,8240,-78.05,20240126,1580,14.49,20240805,8240,-78.05,20240126,1580,14.49,20240805,1.77,N,362990,100,16 억,,104161,N,N,0,N,00,N
20241210,111147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1772,88,2,5.23,80427549,45679,34.92,1670,1836,1670,2185,1179,1684,1760.71,0.62,0,19895,1898,1791,1723,1616,1548,1757,1582,17,501,100,1010,1,1,16800574,298,7.29,1.28,12,0.27,243.00,1379.00,8240,20240126,-78.50,1580,20240805,12.15,8240,-78.50,20240126,1580,12.15,20240805,8240,-78.50,20240126,1580,12.15,20240805,1.77,N,362990,100,16 억,,104161,N,N,0,N,00,N
20241210,101149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1770,86,2,5.11,34199129,19880,15.20,1670,1770,1670,2185,1179,1684,1720.28,0.62,0,13836,1898,1791,1723,1616,1548,1757,1582,17,501,100,1010,1,1,16800574,297,7.28,1.28,12,0.12,243.00,1379.00,8240,20240126,-78.52,1580,20240805,12.03,8240,-78.52,20240126,1580,12.03,20240805,8240,-78.52,20240126,1580,12.03,20240805,1.77,N,362990,100,16 억,,104161,N,N,0,N,00,N
20241210,091156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1683,-1,5,-0.06,9880160,5875,4.49,1670,1720,1670,2185,1179,1684,1681.73,0.62,0,2617,1898,1791,1723,1616,1548,1757,1582,17,501,100,1010,1,1,16800574,283,6.93,1.22,12,0.03,243.00,1379.00,8240,20240126,-79.58,1580,20240805,6.52,8240,-79.58,20240126,1580,6.52,20240805,8240,-79.58,20240126,1580,6.52,20240805,1.77,N,362990,100,16 억,,104161,N,N,0,N,00,N
20241209,161145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1684,-179,5,-9.61,223849112,130524,116.92,1820,1830,1655,2420,1305,1863,1715.19,0.72,0,-17172,2018,1940,1900,1822,1782,1920,1802,17,557,100,1110,1,1,16800574,283,6.93,1.22,12,0.78,243.00,1379.00,8240,20240126,-79.56,1580,20240805,6.58,8240,-79.56,20240126,1580,6.58,20240805,8240,-79.56,20240126,1580,6.58,20240805,1.74,N,362990,100,16 억,,121370,N,Y,0,N,00,N
20241209,151147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1656,-207,5,-11.11,213182461,124124,111.19,1820,1830,1656,2420,1305,1863,1717.49,0.72,0,-16439,2018,1940,1900,1822,1782,1920,1802,17,557,100,1110,1,1,16800574,278,6.81,1.20,12,0.74,243.00,1379.00,8240,20240126,-79.90,1580,20240805,4.81,8240,-79.90,20240126,1580,4.81,20240805,8240,-79.90,20240126,1580,4.81,20240805,1.74,N,362990,100,16 억,,121370,N,N,0,N,00,N
20241209,141146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1681,-182,5,-9.77,192824332,111939,100.27,1820,1830,1670,2420,1305,1863,1722.58,0.72,0,-14659,2018,1940,1900,1822,1782,1920,1802,17,557,100,1110,1,1,16800574,282,6.92,1.22,12,0.67,243.00,1379.00,8240,20240126,-79.60,1580,20240805,6.39,8240,-79.60,20240126,1580,6.39,20240805,8240,-79.60,20240126,1580,6.39,20240805,1.74,N,362990,100,16 억,,121370,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 161146 57 100.00 KOSDAQ 기타서비스 N N N N N 1793 109 2 6.47 120459976 67990 51.97 1670 1836 1670 2185 1179 1684 1771.73 0.62 0 29200 1898 1791 1723 1616 1548 1757 1582 17 501 100 1010 1 1 16800574 301 7.38 1.30 12 0.40 243.00 1379.00 8240 20240126 -78.24 1580 20240805 13.48 8240 -78.24 20240126 1580 13.48 20240805 8240 -78.24 20240126 1580 13.48 20240805 1.77 N 362990 100 16 억 104161 N N 0 N 00 N
3 20241210 151148 57 100.00 KOSDAQ 기타서비스 N N N N N 1799 115 2 6.83 117886419 66559 50.88 1670 1836 1670 2185 1179 1684 1771.16 0.62 0 29875 1898 1791 1723 1616 1548 1757 1582 17 501 100 1010 1 1 16800574 302 7.40 1.30 12 0.40 243.00 1379.00 8240 20240126 -78.17 1580 20240805 13.86 8240 -78.17 20240126 1580 13.86 20240805 8240 -78.17 20240126 1580 13.86 20240805 1.77 N 362990 100 16 억 104161 N N 0 N 00 N
4 20241210 141148 57 100.00 KOSDAQ 기타서비스 N N N N N 1796 112 2 6.65 104766636 59278 45.31 1670 1836 1670 2185 1179 1684 1767.38 0.62 0 27279 1898 1791 1723 1616 1548 1757 1582 17 501 100 1010 1 1 16800574 302 7.39 1.30 12 0.35 243.00 1379.00 8240 20240126 -78.20 1580 20240805 13.67 8240 -78.20 20240126 1580 13.67 20240805 8240 -78.20 20240126 1580 13.67 20240805 1.77 N 362990 100 16 억 104161 N N 0 N 00 N
5 20241210 131151 57 100.00 KOSDAQ 기타서비스 N N N N N 1782 98 2 5.82 95503469 54091 41.35 1670 1836 1670 2185 1179 1684 1765.61 0.62 0 26258 1898 1791 1723 1616 1548 1757 1582 17 501 100 1010 1 1 16800574 299 7.33 1.29 12 0.32 243.00 1379.00 8240 20240126 -78.37 1580 20240805 12.78 8240 -78.37 20240126 1580 12.78 20240805 8240 -78.37 20240126 1580 12.78 20240805 1.77 N 362990 100 16 억 104161 N N 0 N 00 N
6 20241210 121148 57 100.00 KOSDAQ 기타서비스 N N N N N 1809 125 2 7.42 93483065 52962 40.48 1670 1836 1670 2185 1179 1684 1765.10 0.62 0 25667 1898 1791 1723 1616 1548 1757 1582 17 501 100 1010 1 1 16800574 304 7.44 1.31 12 0.32 243.00 1379.00 8240 20240126 -78.05 1580 20240805 14.49 8240 -78.05 20240126 1580 14.49 20240805 8240 -78.05 20240126 1580 14.49 20240805 1.77 N 362990 100 16 억 104161 N N 0 N 00 N
7 20241210 111147 57 100.00 KOSDAQ 기타서비스 N N N N N 1772 88 2 5.23 80427549 45679 34.92 1670 1836 1670 2185 1179 1684 1760.71 0.62 0 19895 1898 1791 1723 1616 1548 1757 1582 17 501 100 1010 1 1 16800574 298 7.29 1.28 12 0.27 243.00 1379.00 8240 20240126 -78.50 1580 20240805 12.15 8240 -78.50 20240126 1580 12.15 20240805 8240 -78.50 20240126 1580 12.15 20240805 1.77 N 362990 100 16 억 104161 N N 0 N 00 N
8 20241210 101149 57 100.00 KOSDAQ 기타서비스 N N N N N 1770 86 2 5.11 34199129 19880 15.20 1670 1770 1670 2185 1179 1684 1720.28 0.62 0 13836 1898 1791 1723 1616 1548 1757 1582 17 501 100 1010 1 1 16800574 297 7.28 1.28 12 0.12 243.00 1379.00 8240 20240126 -78.52 1580 20240805 12.03 8240 -78.52 20240126 1580 12.03 20240805 8240 -78.52 20240126 1580 12.03 20240805 1.77 N 362990 100 16 억 104161 N N 0 N 00 N
9 20241210 091156 57 100.00 KOSDAQ 기타서비스 N N N N N 1683 -1 5 -0.06 9880160 5875 4.49 1670 1720 1670 2185 1179 1684 1681.73 0.62 0 2617 1898 1791 1723 1616 1548 1757 1582 17 501 100 1010 1 1 16800574 283 6.93 1.22 12 0.03 243.00 1379.00 8240 20240126 -79.58 1580 20240805 6.52 8240 -79.58 20240126 1580 6.52 20240805 8240 -79.58 20240126 1580 6.52 20240805 1.77 N 362990 100 16 억 104161 N N 0 N 00 N
10 20241209 161145 57 100.00 KOSDAQ 기타서비스 N N N N N 1684 -179 5 -9.61 223849112 130524 116.92 1820 1830 1655 2420 1305 1863 1715.19 0.72 0 -17172 2018 1940 1900 1822 1782 1920 1802 17 557 100 1110 1 1 16800574 283 6.93 1.22 12 0.78 243.00 1379.00 8240 20240126 -79.56 1580 20240805 6.58 8240 -79.56 20240126 1580 6.58 20240805 8240 -79.56 20240126 1580 6.58 20240805 1.74 N 362990 100 16 억 121370 N Y 0 N 00 N
11 20241209 151147 57 100.00 KOSDAQ 기타서비스 N N N N N 1656 -207 5 -11.11 213182461 124124 111.19 1820 1830 1656 2420 1305 1863 1717.49 0.72 0 -16439 2018 1940 1900 1822 1782 1920 1802 17 557 100 1110 1 1 16800574 278 6.81 1.20 12 0.74 243.00 1379.00 8240 20240126 -79.90 1580 20240805 4.81 8240 -79.90 20240126 1580 4.81 20240805 8240 -79.90 20240126 1580 4.81 20240805 1.74 N 362990 100 16 억 121370 N N 0 N 00 N
12 20241209 141146 57 100.00 KOSDAQ 기타서비스 N N N N N 1681 -182 5 -9.77 192824332 111939 100.27 1820 1830 1670 2420 1305 1863 1722.58 0.72 0 -14659 2018 1940 1900 1822 1782 1920 1802 17 557 100 1110 1 1 16800574 282 6.92 1.22 12 0.67 243.00 1379.00 8240 20240126 -79.60 1580 20240805 6.39 8240 -79.60 20240126 1580 6.39 20240805 8240 -79.60 20240126 1580 6.39 20240805 1.74 N 362990 100 16 억 121370 N N 0 N 00 N