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
363260/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
20241210,161147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1535,125,2,8.87,3150946183,2015486,219.44,1404,1659,1404,1833,987,1410,1563.37,0.27,0,96329,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,494,-54.82,1.24,12,6.27,-28.00,1239.00,4015,20240423,-61.77,1404,20241210,9.33,4015,-61.77,20240423,1404,9.33,20241210,3200,-52.03,20240529,439,249.66,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241210,151149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1533,123,2,8.72,3088530773,1974756,215.01,1404,1659,1404,1833,987,1410,1564.01,0.27,0,74867,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,493,-54.75,1.24,12,6.14,-28.00,1239.00,4015,20240423,-61.82,1404,20241210,9.19,4015,-61.82,20240423,1404,9.19,20241210,3200,-52.09,20240529,439,249.20,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241210,141149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1564,154,2,10.92,2610667881,1663714,181.14,1404,1659,1404,1833,987,1410,1569.18,0.27,0,-25882,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,503,-55.86,1.26,12,5.17,-28.00,1239.00,4015,20240423,-61.05,1404,20241210,11.40,4015,-61.05,20240423,1404,11.40,20241210,3200,-51.12,20240529,439,256.26,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241210,131151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1509,99,2,7.02,438274699,296566,32.29,1404,1518,1404,1833,987,1410,1477.83,0.27,0,142879,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,485,-53.89,1.22,12,0.92,-28.00,1239.00,4015,20240423,-62.42,1404,20241210,7.48,4015,-62.42,20240423,1404,7.48,20241210,3200,-52.84,20240529,439,243.74,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241210,121148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1500,90,2,6.38,386760436,262281,28.56,1404,1518,1404,1833,987,1410,1474.60,0.27,0,116848,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,482,-53.57,1.21,12,0.82,-28.00,1239.00,4015,20240423,-62.64,1404,20241210,6.84,4015,-62.64,20240423,1404,6.84,20241210,3200,-53.12,20240529,439,241.69,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241210,111148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1502,92,2,6.52,346470602,235571,25.65,1404,1505,1404,1833,987,1410,1470.77,0.27,0,106058,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,483,-53.64,1.21,12,0.73,-28.00,1239.00,4015,20240423,-62.59,1404,20241210,6.98,4015,-62.59,20240423,1404,6.98,20241210,3200,-53.06,20240529,439,242.14,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241210,101150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1483,73,2,5.18,263904761,180257,19.63,1404,1490,1404,1833,987,1410,1464.05,0.27,0,78811,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,477,-52.96,1.20,12,0.56,-28.00,1239.00,4015,20240423,-63.06,1404,20241210,5.63,4015,-63.06,20240423,1404,5.63,20241210,3200,-53.66,20240529,439,237.81,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241210,091156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1435,25,2,1.77,62811557,43972,4.79,1404,1452,1404,1833,987,1410,1428.45,0.27,0,11128,1640,1524,1467,1351,1294,1496,1323,161,423,500,840,1,1,32163769,462,-51.25,1.16,12,0.14,-28.00,1239.00,4015,20240423,-64.26,1404,20241210,2.21,4015,-64.26,20240423,1404,2.21,20241210,3200,-55.16,20240529,439,226.88,20240416,4.61,N,363260,500,160 억,,85292,N,N,0,N,00,N
20241209,161145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1410,-235,5,-14.29,1315980685,893083,23.25,1532,1583,1410,2135,1152,1645,1473.49,0.39,0,-30575,1932,1788,1700,1556,1468,1860,1628,161,490,500,980,1,1,32163769,454,-50.36,1.14,12,2.78,-28.00,1239.00,4015,20240423,-64.88,1410,20241209,0.00,4015,-64.88,20240423,1410,0.00,20241209,3200,-55.94,20240529,439,221.18,20240416,4.68,N,363260,500,160 억,,126358,N,N,0,N,00,N
20241209,151147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1425,-220,5,-13.37,1211814452,819438,21.33,1532,1583,1419,2135,1152,1645,1478.16,0.39,0,-41465,1932,1788,1700,1556,1468,1860,1628,161,490,500,980,1,1,32163769,458,-50.89,1.15,12,2.55,-28.00,1239.00,4015,20240423,-64.51,1419,20241209,0.42,4015,-64.51,20240423,1419,0.42,20241209,3200,-55.47,20240529,439,224.60,20240416,4.68,N,363260,500,160 억,,126358,N,N,0,N,00,N
20241209,141146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1445,-200,5,-12.16,1104064331,744038,19.37,1532,1583,1432,2135,1152,1645,1483.16,0.39,0,-49557,1932,1788,1700,1556,1468,1860,1628,161,490,500,980,1,1,32163769,465,-51.61,1.17,12,2.31,-28.00,1239.00,4015,20240423,-64.01,1432,20241209,0.91,4015,-64.01,20240423,1432,0.91,20241209,3200,-54.84,20240529,439,229.16,20240416,4.68,N,363260,500,160 억,,126358,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 161147 57 100.00 KOSDAQ 기타서비스 N N N N N 1535 125 2 8.87 3150946183 2015486 219.44 1404 1659 1404 1833 987 1410 1563.37 0.27 0 96329 1640 1524 1467 1351 1294 1496 1323 161 423 500 840 1 1 32163769 494 -54.82 1.24 12 6.27 -28.00 1239.00 4015 20240423 -61.77 1404 20241210 9.33 4015 -61.77 20240423 1404 9.33 20241210 3200 -52.03 20240529 439 249.66 20240416 4.61 N 363260 500 160 억 85292 N N 0 N 00 N
3 20241210 151149 57 100.00 KOSDAQ 기타서비스 N N N N N 1533 123 2 8.72 3088530773 1974756 215.01 1404 1659 1404 1833 987 1410 1564.01 0.27 0 74867 1640 1524 1467 1351 1294 1496 1323 161 423 500 840 1 1 32163769 493 -54.75 1.24 12 6.14 -28.00 1239.00 4015 20240423 -61.82 1404 20241210 9.19 4015 -61.82 20240423 1404 9.19 20241210 3200 -52.09 20240529 439 249.20 20240416 4.61 N 363260 500 160 억 85292 N N 0 N 00 N
4 20241210 141149 57 100.00 KOSDAQ 기타서비스 N N N N N 1564 154 2 10.92 2610667881 1663714 181.14 1404 1659 1404 1833 987 1410 1569.18 0.27 0 -25882 1640 1524 1467 1351 1294 1496 1323 161 423 500 840 1 1 32163769 503 -55.86 1.26 12 5.17 -28.00 1239.00 4015 20240423 -61.05 1404 20241210 11.40 4015 -61.05 20240423 1404 11.40 20241210 3200 -51.12 20240529 439 256.26 20240416 4.61 N 363260 500 160 억 85292 N N 0 N 00 N
5 20241210 131151 57 100.00 KOSDAQ 기타서비스 N N N N N 1509 99 2 7.02 438274699 296566 32.29 1404 1518 1404 1833 987 1410 1477.83 0.27 0 142879 1640 1524 1467 1351 1294 1496 1323 161 423 500 840 1 1 32163769 485 -53.89 1.22 12 0.92 -28.00 1239.00 4015 20240423 -62.42 1404 20241210 7.48 4015 -62.42 20240423 1404 7.48 20241210 3200 -52.84 20240529 439 243.74 20240416 4.61 N 363260 500 160 억 85292 N N 0 N 00 N
6 20241210 121148 57 100.00 KOSDAQ 기타서비스 N N N N N 1500 90 2 6.38 386760436 262281 28.56 1404 1518 1404 1833 987 1410 1474.60 0.27 0 116848 1640 1524 1467 1351 1294 1496 1323 161 423 500 840 1 1 32163769 482 -53.57 1.21 12 0.82 -28.00 1239.00 4015 20240423 -62.64 1404 20241210 6.84 4015 -62.64 20240423 1404 6.84 20241210 3200 -53.12 20240529 439 241.69 20240416 4.61 N 363260 500 160 억 85292 N N 0 N 00 N
7 20241210 111148 57 100.00 KOSDAQ 기타서비스 N N N N N 1502 92 2 6.52 346470602 235571 25.65 1404 1505 1404 1833 987 1410 1470.77 0.27 0 106058 1640 1524 1467 1351 1294 1496 1323 161 423 500 840 1 1 32163769 483 -53.64 1.21 12 0.73 -28.00 1239.00 4015 20240423 -62.59 1404 20241210 6.98 4015 -62.59 20240423 1404 6.98 20241210 3200 -53.06 20240529 439 242.14 20240416 4.61 N 363260 500 160 억 85292 N N 0 N 00 N
8 20241210 101150 57 100.00 KOSDAQ 기타서비스 N N N N N 1483 73 2 5.18 263904761 180257 19.63 1404 1490 1404 1833 987 1410 1464.05 0.27 0 78811 1640 1524 1467 1351 1294 1496 1323 161 423 500 840 1 1 32163769 477 -52.96 1.20 12 0.56 -28.00 1239.00 4015 20240423 -63.06 1404 20241210 5.63 4015 -63.06 20240423 1404 5.63 20241210 3200 -53.66 20240529 439 237.81 20240416 4.61 N 363260 500 160 억 85292 N N 0 N 00 N
9 20241210 091156 57 100.00 KOSDAQ 기타서비스 N N N N N 1435 25 2 1.77 62811557 43972 4.79 1404 1452 1404 1833 987 1410 1428.45 0.27 0 11128 1640 1524 1467 1351 1294 1496 1323 161 423 500 840 1 1 32163769 462 -51.25 1.16 12 0.14 -28.00 1239.00 4015 20240423 -64.26 1404 20241210 2.21 4015 -64.26 20240423 1404 2.21 20241210 3200 -55.16 20240529 439 226.88 20240416 4.61 N 363260 500 160 억 85292 N N 0 N 00 N
10 20241209 161145 57 100.00 KOSDAQ 기타서비스 N N N N N 1410 -235 5 -14.29 1315980685 893083 23.25 1532 1583 1410 2135 1152 1645 1473.49 0.39 0 -30575 1932 1788 1700 1556 1468 1860 1628 161 490 500 980 1 1 32163769 454 -50.36 1.14 12 2.78 -28.00 1239.00 4015 20240423 -64.88 1410 20241209 0.00 4015 -64.88 20240423 1410 0.00 20241209 3200 -55.94 20240529 439 221.18 20240416 4.68 N 363260 500 160 억 126358 N N 0 N 00 N
11 20241209 151147 57 100.00 KOSDAQ 기타서비스 N N N N N 1425 -220 5 -13.37 1211814452 819438 21.33 1532 1583 1419 2135 1152 1645 1478.16 0.39 0 -41465 1932 1788 1700 1556 1468 1860 1628 161 490 500 980 1 1 32163769 458 -50.89 1.15 12 2.55 -28.00 1239.00 4015 20240423 -64.51 1419 20241209 0.42 4015 -64.51 20240423 1419 0.42 20241209 3200 -55.47 20240529 439 224.60 20240416 4.68 N 363260 500 160 억 126358 N N 0 N 00 N
12 20241209 141146 57 100.00 KOSDAQ 기타서비스 N N N N N 1445 -200 5 -12.16 1104064331 744038 19.37 1532 1583 1432 2135 1152 1645 1483.16 0.39 0 -49557 1932 1788 1700 1556 1468 1860 1628 161 490 500 980 1 1 32163769 465 -51.61 1.17 12 2.31 -28.00 1239.00 4015 20240423 -64.01 1432 20241209 0.91 4015 -64.01 20240423 1432 0.91 20241209 3200 -54.84 20240529 439 229.16 20240416 4.68 N 363260 500 160 억 126358 N N 0 N 00 N