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
365270/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,5720,470,2,8.95,438768760,80317,90.25,5200,5830,5200,6820,3680,5250,5462.83,0.34,0,11593,5796,5522,5326,5052,4856,5425,4955,69,1570,500,3670,10,1,13873968,794,-6.84,1.89,12,0.58,-836.00,3021.00,21350,20240408,-73.21,4900,20240805,16.73,21350,-73.21,20240408,4900,16.73,20240805,21350,-73.21,20240408,4900,16.73,20240805,0.08,N,365270,500,69 억,,47263,N,N,0,N,00,N
20241210,151150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5690,440,2,8.38,421208150,77236,86.79,5200,5830,5200,6820,3680,5250,5453.52,0.34,0,11163,5796,5522,5326,5052,4856,5425,4955,69,1570,500,3670,10,1,13873968,789,-6.81,1.88,12,0.56,-836.00,3021.00,21350,20240408,-73.35,4900,20240805,16.12,21350,-73.35,20240408,4900,16.12,20240805,21350,-73.35,20240408,4900,16.12,20240805,0.08,N,365270,500,69 억,,47263,N,N,0,N,00,N
20241210,141149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5540,290,2,5.52,310418330,57490,64.60,5200,5640,5200,6820,3680,5250,5399.52,0.34,0,10164,5796,5522,5326,5052,4856,5425,4955,69,1570,500,3670,10,1,13873968,769,-6.63,1.83,12,0.41,-836.00,3021.00,21350,20240408,-74.05,4900,20240805,13.06,21350,-74.05,20240408,4900,13.06,20240805,21350,-74.05,20240408,4900,13.06,20240805,0.08,N,365270,500,69 억,,47263,N,N,0,N,00,N
20241210,131152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5440,190,2,3.62,221525630,41379,46.50,5200,5490,5200,6820,3680,5250,5353.58,0.34,0,8676,5796,5522,5326,5052,4856,5425,4955,69,1570,500,3670,10,1,13873968,755,-6.51,1.80,12,0.30,-836.00,3021.00,21350,20240408,-74.52,4900,20240805,11.02,21350,-74.52,20240408,4900,11.02,20240805,21350,-74.52,20240408,4900,11.02,20240805,0.08,N,365270,500,69 억,,47263,N,N,0,N,00,N
20241210,121149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5470,220,2,4.19,184086330,34488,38.75,5200,5490,5200,6820,3680,5250,5337.69,0.34,0,9563,5796,5522,5326,5052,4856,5425,4955,69,1570,500,3670,10,1,13873968,759,-6.54,1.81,12,0.25,-836.00,3021.00,21350,20240408,-74.38,4900,20240805,11.63,21350,-74.38,20240408,4900,11.63,20240805,21350,-74.38,20240408,4900,11.63,20240805,0.08,N,365270,500,69 억,,47263,N,N,0,N,00,N
20241210,111148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5480,230,2,4.38,179437190,33636,37.80,5200,5480,5200,6820,3680,5250,5334.68,0.34,0,9826,5796,5522,5326,5052,4856,5425,4955,69,1570,500,3670,10,1,13873968,760,-6.56,1.81,12,0.24,-836.00,3021.00,21350,20240408,-74.33,4900,20240805,11.84,21350,-74.33,20240408,4900,11.84,20240805,21350,-74.33,20240408,4900,11.84,20240805,0.08,N,365270,500,69 억,,47263,N,N,0,N,00,N
20241210,101150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5450,200,2,3.81,163813380,30772,34.58,5200,5470,5200,6820,3680,5250,5323.46,0.34,0,8380,5796,5522,5326,5052,4856,5425,4955,69,1570,500,3670,10,1,13873968,756,-6.52,1.80,12,0.22,-836.00,3021.00,21350,20240408,-74.47,4900,20240805,11.22,21350,-74.47,20240408,4900,11.22,20240805,21350,-74.47,20240408,4900,11.22,20240805,0.08,N,365270,500,69 억,,47263,N,N,0,N,00,N
20241210,091157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5280,30,2,0.57,42032160,7972,8.96,5200,5350,5200,6820,3680,5250,5272.47,0.34,0,2121,5796,5522,5326,5052,4856,5425,4955,69,1570,500,3670,10,1,13873968,733,-6.32,1.75,12,0.06,-836.00,3021.00,21350,20240408,-75.27,4900,20240805,7.76,21350,-75.27,20240408,4900,7.76,20240805,21350,-75.27,20240408,4900,7.76,20240805,0.08,N,365270,500,69 억,,47263,N,N,0,N,00,N
20241209,161146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5250,-420,5,-7.41,472841280,88989,25.26,5420,5600,5130,7370,3970,5670,5315.09,0.36,0,-3101,6336,6002,5656,5322,4976,5830,5150,69,1700,500,3960,10,1,13873968,728,-6.28,1.74,12,0.64,-836.00,3021.00,21350,20240408,-75.41,4900,20240805,7.14,21350,-75.41,20240408,4900,7.14,20240805,21350,-75.41,20240408,4900,7.14,20240805,0.08,N,365270,500,69 억,,50331,N,N,0,N,00,N
20241209,151148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5190,-480,5,-8.47,428825980,80587,22.87,5420,5600,5130,7370,3970,5670,5321.28,0.36,0,-1728,6336,6002,5656,5322,4976,5830,5150,69,1700,500,3960,10,1,13873968,720,-6.21,1.72,12,0.58,-836.00,3021.00,21350,20240408,-75.69,4900,20240805,5.92,21350,-75.69,20240408,4900,5.92,20240805,21350,-75.69,20240408,4900,5.92,20240805,0.08,N,365270,500,69 억,,50331,N,N,0,N,00,N
20241209,141147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5250,-420,5,-7.41,318391980,59229,16.81,5420,5600,5210,7370,3970,5670,5375.61,0.36,0,-8980,6336,6002,5656,5322,4976,5830,5150,69,1700,500,3960,10,1,13873968,728,-6.28,1.74,12,0.43,-836.00,3021.00,21350,20240408,-75.41,4900,20240805,7.14,21350,-75.41,20240408,4900,7.14,20240805,21350,-75.41,20240408,4900,7.14,20240805,0.08,N,365270,500,69 억,,50331,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 5720 470 2 8.95 438768760 80317 90.25 5200 5830 5200 6820 3680 5250 5462.83 0.34 0 11593 5796 5522 5326 5052 4856 5425 4955 69 1570 500 3670 10 1 13873968 794 -6.84 1.89 12 0.58 -836.00 3021.00 21350 20240408 -73.21 4900 20240805 16.73 21350 -73.21 20240408 4900 16.73 20240805 21350 -73.21 20240408 4900 16.73 20240805 0.08 N 365270 500 69 억 47263 N N 0 N 00 N
3 20241210 151150 57 100.00 KOSDAQ 기타서비스 N N N N N 5690 440 2 8.38 421208150 77236 86.79 5200 5830 5200 6820 3680 5250 5453.52 0.34 0 11163 5796 5522 5326 5052 4856 5425 4955 69 1570 500 3670 10 1 13873968 789 -6.81 1.88 12 0.56 -836.00 3021.00 21350 20240408 -73.35 4900 20240805 16.12 21350 -73.35 20240408 4900 16.12 20240805 21350 -73.35 20240408 4900 16.12 20240805 0.08 N 365270 500 69 억 47263 N N 0 N 00 N
4 20241210 141149 57 100.00 KOSDAQ 기타서비스 N N N N N 5540 290 2 5.52 310418330 57490 64.60 5200 5640 5200 6820 3680 5250 5399.52 0.34 0 10164 5796 5522 5326 5052 4856 5425 4955 69 1570 500 3670 10 1 13873968 769 -6.63 1.83 12 0.41 -836.00 3021.00 21350 20240408 -74.05 4900 20240805 13.06 21350 -74.05 20240408 4900 13.06 20240805 21350 -74.05 20240408 4900 13.06 20240805 0.08 N 365270 500 69 억 47263 N N 0 N 00 N
5 20241210 131152 57 100.00 KOSDAQ 기타서비스 N N N N N 5440 190 2 3.62 221525630 41379 46.50 5200 5490 5200 6820 3680 5250 5353.58 0.34 0 8676 5796 5522 5326 5052 4856 5425 4955 69 1570 500 3670 10 1 13873968 755 -6.51 1.80 12 0.30 -836.00 3021.00 21350 20240408 -74.52 4900 20240805 11.02 21350 -74.52 20240408 4900 11.02 20240805 21350 -74.52 20240408 4900 11.02 20240805 0.08 N 365270 500 69 억 47263 N N 0 N 00 N
6 20241210 121149 57 100.00 KOSDAQ 기타서비스 N N N N N 5470 220 2 4.19 184086330 34488 38.75 5200 5490 5200 6820 3680 5250 5337.69 0.34 0 9563 5796 5522 5326 5052 4856 5425 4955 69 1570 500 3670 10 1 13873968 759 -6.54 1.81 12 0.25 -836.00 3021.00 21350 20240408 -74.38 4900 20240805 11.63 21350 -74.38 20240408 4900 11.63 20240805 21350 -74.38 20240408 4900 11.63 20240805 0.08 N 365270 500 69 억 47263 N N 0 N 00 N
7 20241210 111148 57 100.00 KOSDAQ 기타서비스 N N N N N 5480 230 2 4.38 179437190 33636 37.80 5200 5480 5200 6820 3680 5250 5334.68 0.34 0 9826 5796 5522 5326 5052 4856 5425 4955 69 1570 500 3670 10 1 13873968 760 -6.56 1.81 12 0.24 -836.00 3021.00 21350 20240408 -74.33 4900 20240805 11.84 21350 -74.33 20240408 4900 11.84 20240805 21350 -74.33 20240408 4900 11.84 20240805 0.08 N 365270 500 69 억 47263 N N 0 N 00 N
8 20241210 101150 57 100.00 KOSDAQ 기타서비스 N N N N N 5450 200 2 3.81 163813380 30772 34.58 5200 5470 5200 6820 3680 5250 5323.46 0.34 0 8380 5796 5522 5326 5052 4856 5425 4955 69 1570 500 3670 10 1 13873968 756 -6.52 1.80 12 0.22 -836.00 3021.00 21350 20240408 -74.47 4900 20240805 11.22 21350 -74.47 20240408 4900 11.22 20240805 21350 -74.47 20240408 4900 11.22 20240805 0.08 N 365270 500 69 억 47263 N N 0 N 00 N
9 20241210 091157 57 100.00 KOSDAQ 기타서비스 N N N N N 5280 30 2 0.57 42032160 7972 8.96 5200 5350 5200 6820 3680 5250 5272.47 0.34 0 2121 5796 5522 5326 5052 4856 5425 4955 69 1570 500 3670 10 1 13873968 733 -6.32 1.75 12 0.06 -836.00 3021.00 21350 20240408 -75.27 4900 20240805 7.76 21350 -75.27 20240408 4900 7.76 20240805 21350 -75.27 20240408 4900 7.76 20240805 0.08 N 365270 500 69 억 47263 N N 0 N 00 N
10 20241209 161146 57 100.00 KOSDAQ 기타서비스 N N N N N 5250 -420 5 -7.41 472841280 88989 25.26 5420 5600 5130 7370 3970 5670 5315.09 0.36 0 -3101 6336 6002 5656 5322 4976 5830 5150 69 1700 500 3960 10 1 13873968 728 -6.28 1.74 12 0.64 -836.00 3021.00 21350 20240408 -75.41 4900 20240805 7.14 21350 -75.41 20240408 4900 7.14 20240805 21350 -75.41 20240408 4900 7.14 20240805 0.08 N 365270 500 69 억 50331 N N 0 N 00 N
11 20241209 151148 57 100.00 KOSDAQ 기타서비스 N N N N N 5190 -480 5 -8.47 428825980 80587 22.87 5420 5600 5130 7370 3970 5670 5321.28 0.36 0 -1728 6336 6002 5656 5322 4976 5830 5150 69 1700 500 3960 10 1 13873968 720 -6.21 1.72 12 0.58 -836.00 3021.00 21350 20240408 -75.69 4900 20240805 5.92 21350 -75.69 20240408 4900 5.92 20240805 21350 -75.69 20240408 4900 5.92 20240805 0.08 N 365270 500 69 억 50331 N N 0 N 00 N
12 20241209 141147 57 100.00 KOSDAQ 기타서비스 N N N N N 5250 -420 5 -7.41 318391980 59229 16.81 5420 5600 5210 7370 3970 5670 5375.61 0.36 0 -8980 6336 6002 5656 5322 4976 5830 5150 69 1700 500 3960 10 1 13873968 728 -6.28 1.74 12 0.43 -836.00 3021.00 21350 20240408 -75.41 4900 20240805 7.14 21350 -75.41 20240408 4900 7.14 20240805 21350 -75.41 20240408 4900 7.14 20240805 0.08 N 365270 500 69 억 50331 N N 0 N 00 N