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
376270/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
20241210,161154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13580,1800,2,15.28,5289532460,389351,552.03,11600,14200,11600,15310,8250,11780,13585.51,0.22,0,18556,12806,12292,12036,11522,11266,12165,11395,35,3530,500,8240,10,1,6962039,945,-7.02,4.88,12,5.59,-1935.00,2783.00,20650,20241105,-34.24,11520,20241125,17.88,20650,-34.24,20241105,11520,17.88,20241125,20650,-34.24,20241105,11520,17.88,20241125,0.03,N,376270,500,34 억,,15535,N,N,0,N,00,N
20241210,151156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13860,2080,2,17.66,5156898330,379644,538.27,11600,14200,11600,15310,8250,11780,13583.51,0.22,0,18604,12806,12292,12036,11522,11266,12165,11395,35,3530,500,8240,10,1,6962039,965,-7.16,4.98,12,5.45,-1935.00,2783.00,20650,20241105,-32.88,11520,20241125,20.31,20650,-32.88,20241105,11520,20.31,20241125,20650,-32.88,20241105,11520,20.31,20241125,0.03,N,376270,500,34 억,,15535,N,N,0,N,00,N
20241210,141156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13780,2000,2,16.98,4857365220,357718,507.18,11600,14200,11600,15310,8250,11780,13578.76,0.22,0,16269,12806,12292,12036,11522,11266,12165,11395,35,3530,500,8240,10,1,6962039,959,-7.12,4.95,12,5.14,-1935.00,2783.00,20650,20241105,-33.27,11520,20241125,19.62,20650,-33.27,20241105,11520,19.62,20241125,20650,-33.27,20241105,11520,19.62,20241125,0.03,N,376270,500,34 억,,15535,N,N,0,N,00,N
20241210,131158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13820,2040,2,17.32,4582393830,337752,478.87,11600,14200,11600,15310,8250,11780,13567.33,0.22,0,10456,12806,12292,12036,11522,11266,12165,11395,35,3530,500,8240,10,1,6962039,962,-7.14,4.97,12,4.85,-1935.00,2783.00,20650,20241105,-33.08,11520,20241125,19.97,20650,-33.08,20241105,11520,19.97,20241125,20650,-33.08,20241105,11520,19.97,20241125,0.03,N,376270,500,34 억,,15535,N,N,0,N,00,N
20241210,121156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13610,1830,2,15.53,3967113310,293439,416.04,11600,14200,11600,15310,8250,11780,13519.38,0.22,0,8686,12806,12292,12036,11522,11266,12165,11395,35,3530,500,8240,10,1,6962039,948,-7.03,4.89,12,4.21,-1935.00,2783.00,20650,20241105,-34.09,11520,20241125,18.14,20650,-34.09,20241105,11520,18.14,20241125,20650,-34.09,20241105,11520,18.14,20241125,0.03,N,376270,500,34 억,,15535,N,N,0,N,00,N
20241210,111155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13720,1940,2,16.47,3114756370,231744,328.57,11600,14200,11600,15310,8250,11780,13440.50,0.22,0,11110,12806,12292,12036,11522,11266,12165,11395,35,3530,500,8240,10,1,6962039,955,-7.09,4.93,12,3.33,-1935.00,2783.00,20650,20241105,-33.56,11520,20241125,19.10,20650,-33.56,20241105,11520,19.10,20241125,20650,-33.56,20241105,11520,19.10,20241125,0.03,N,376270,500,34 억,,15535,N,N,0,N,00,N
20241210,101157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13040,1260,2,10.70,579470300,45979,65.19,11600,13500,11600,15310,8250,11780,12602.93,0.22,0,6986,12806,12292,12036,11522,11266,12165,11395,35,3530,500,8240,10,1,6962039,908,-6.74,4.69,12,0.66,-1935.00,2783.00,20650,20241105,-36.85,11520,20241125,13.19,20650,-36.85,20241105,11520,13.19,20241125,20650,-36.85,20241105,11520,13.19,20241125,0.03,N,376270,500,34 억,,15535,N,N,0,N,00,N
20241210,091204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12030,250,2,2.12,35925740,3028,4.29,11600,12040,11600,15310,8250,11780,11864.51,0.22,0,-505,12806,12292,12036,11522,11266,12165,11395,35,3530,500,8240,10,1,6962039,838,-6.22,4.32,12,0.04,-1935.00,2783.00,20650,20241105,-41.74,11520,20241125,4.43,20650,-41.74,20241105,11520,4.43,20241125,20650,-41.74,20241105,11520,4.43,20241125,0.03,N,376270,500,34 억,,15535,N,N,0,N,00,N
20241209,161152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11780,-660,5,-5.31,837688050,69882,91.47,12440,12550,11780,16170,8710,12440,11986.88,0.28,0,-4182,13000,12720,12400,12120,11800,12560,11960,35,3730,500,8700,10,1,6962039,820,-6.09,4.23,12,1.00,-1935.00,2783.00,20650,20241105,-42.95,11520,20241125,2.26,20650,-42.95,20241105,11520,2.26,20241125,20650,-42.95,20241105,11520,2.26,20241125,0.00,N,376270,500,34 억,,19654,N,N,0,N,00,N
20241209,151155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11790,-650,5,-5.23,804942120,67107,87.84,12440,12550,11780,16170,8710,12440,11993.91,0.28,0,-3629,13000,12720,12400,12120,11800,12560,11960,35,3730,500,8700,10,1,6962039,821,-6.09,4.24,12,0.96,-1935.00,2783.00,20650,20241105,-42.91,11520,20241125,2.34,20650,-42.91,20241105,11520,2.34,20241125,20650,-42.91,20241105,11520,2.34,20241125,0.00,N,376270,500,34 억,,19654,N,N,0,N,00,N
20241209,141153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11880,-560,5,-4.50,668844870,55602,72.78,12440,12550,11800,16170,8710,12440,12028.04,0.28,0,-2926,13000,12720,12400,12120,11800,12560,11960,35,3730,500,8700,10,1,6962039,827,-6.14,4.27,12,0.80,-1935.00,2783.00,20650,20241105,-42.47,11520,20241125,3.12,20650,-42.47,20241105,11520,3.12,20241125,20650,-42.47,20241105,11520,3.12,20241125,0.00,N,376270,500,34 억,,19654,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 161154 57 100.00 KOSDAQ 기타서비스 N N N N N 13580 1800 2 15.28 5289532460 389351 552.03 11600 14200 11600 15310 8250 11780 13585.51 0.22 0 18556 12806 12292 12036 11522 11266 12165 11395 35 3530 500 8240 10 1 6962039 945 -7.02 4.88 12 5.59 -1935.00 2783.00 20650 20241105 -34.24 11520 20241125 17.88 20650 -34.24 20241105 11520 17.88 20241125 20650 -34.24 20241105 11520 17.88 20241125 0.03 N 376270 500 34 억 15535 N N 0 N 00 N
3 20241210 151156 57 100.00 KOSDAQ 기타서비스 N N N N N 13860 2080 2 17.66 5156898330 379644 538.27 11600 14200 11600 15310 8250 11780 13583.51 0.22 0 18604 12806 12292 12036 11522 11266 12165 11395 35 3530 500 8240 10 1 6962039 965 -7.16 4.98 12 5.45 -1935.00 2783.00 20650 20241105 -32.88 11520 20241125 20.31 20650 -32.88 20241105 11520 20.31 20241125 20650 -32.88 20241105 11520 20.31 20241125 0.03 N 376270 500 34 억 15535 N N 0 N 00 N
4 20241210 141156 57 100.00 KOSDAQ 기타서비스 N N N N N 13780 2000 2 16.98 4857365220 357718 507.18 11600 14200 11600 15310 8250 11780 13578.76 0.22 0 16269 12806 12292 12036 11522 11266 12165 11395 35 3530 500 8240 10 1 6962039 959 -7.12 4.95 12 5.14 -1935.00 2783.00 20650 20241105 -33.27 11520 20241125 19.62 20650 -33.27 20241105 11520 19.62 20241125 20650 -33.27 20241105 11520 19.62 20241125 0.03 N 376270 500 34 억 15535 N N 0 N 00 N
5 20241210 131158 57 100.00 KOSDAQ 기타서비스 N N N N N 13820 2040 2 17.32 4582393830 337752 478.87 11600 14200 11600 15310 8250 11780 13567.33 0.22 0 10456 12806 12292 12036 11522 11266 12165 11395 35 3530 500 8240 10 1 6962039 962 -7.14 4.97 12 4.85 -1935.00 2783.00 20650 20241105 -33.08 11520 20241125 19.97 20650 -33.08 20241105 11520 19.97 20241125 20650 -33.08 20241105 11520 19.97 20241125 0.03 N 376270 500 34 억 15535 N N 0 N 00 N
6 20241210 121156 57 100.00 KOSDAQ 기타서비스 N N N N N 13610 1830 2 15.53 3967113310 293439 416.04 11600 14200 11600 15310 8250 11780 13519.38 0.22 0 8686 12806 12292 12036 11522 11266 12165 11395 35 3530 500 8240 10 1 6962039 948 -7.03 4.89 12 4.21 -1935.00 2783.00 20650 20241105 -34.09 11520 20241125 18.14 20650 -34.09 20241105 11520 18.14 20241125 20650 -34.09 20241105 11520 18.14 20241125 0.03 N 376270 500 34 억 15535 N N 0 N 00 N
7 20241210 111155 57 100.00 KOSDAQ 기타서비스 N N N N N 13720 1940 2 16.47 3114756370 231744 328.57 11600 14200 11600 15310 8250 11780 13440.50 0.22 0 11110 12806 12292 12036 11522 11266 12165 11395 35 3530 500 8240 10 1 6962039 955 -7.09 4.93 12 3.33 -1935.00 2783.00 20650 20241105 -33.56 11520 20241125 19.10 20650 -33.56 20241105 11520 19.10 20241125 20650 -33.56 20241105 11520 19.10 20241125 0.03 N 376270 500 34 억 15535 N N 0 N 00 N
8 20241210 101157 57 100.00 KOSDAQ 기타서비스 N N N N N 13040 1260 2 10.70 579470300 45979 65.19 11600 13500 11600 15310 8250 11780 12602.93 0.22 0 6986 12806 12292 12036 11522 11266 12165 11395 35 3530 500 8240 10 1 6962039 908 -6.74 4.69 12 0.66 -1935.00 2783.00 20650 20241105 -36.85 11520 20241125 13.19 20650 -36.85 20241105 11520 13.19 20241125 20650 -36.85 20241105 11520 13.19 20241125 0.03 N 376270 500 34 억 15535 N N 0 N 00 N
9 20241210 091204 57 100.00 KOSDAQ 기타서비스 N N N N N 12030 250 2 2.12 35925740 3028 4.29 11600 12040 11600 15310 8250 11780 11864.51 0.22 0 -505 12806 12292 12036 11522 11266 12165 11395 35 3530 500 8240 10 1 6962039 838 -6.22 4.32 12 0.04 -1935.00 2783.00 20650 20241105 -41.74 11520 20241125 4.43 20650 -41.74 20241105 11520 4.43 20241125 20650 -41.74 20241105 11520 4.43 20241125 0.03 N 376270 500 34 억 15535 N N 0 N 00 N
10 20241209 161152 57 100.00 KOSDAQ 기타서비스 N N N N N 11780 -660 5 -5.31 837688050 69882 91.47 12440 12550 11780 16170 8710 12440 11986.88 0.28 0 -4182 13000 12720 12400 12120 11800 12560 11960 35 3730 500 8700 10 1 6962039 820 -6.09 4.23 12 1.00 -1935.00 2783.00 20650 20241105 -42.95 11520 20241125 2.26 20650 -42.95 20241105 11520 2.26 20241125 20650 -42.95 20241105 11520 2.26 20241125 0.00 N 376270 500 34 억 19654 N N 0 N 00 N
11 20241209 151155 57 100.00 KOSDAQ 기타서비스 N N N N N 11790 -650 5 -5.23 804942120 67107 87.84 12440 12550 11780 16170 8710 12440 11993.91 0.28 0 -3629 13000 12720 12400 12120 11800 12560 11960 35 3730 500 8700 10 1 6962039 821 -6.09 4.24 12 0.96 -1935.00 2783.00 20650 20241105 -42.91 11520 20241125 2.34 20650 -42.91 20241105 11520 2.34 20241125 20650 -42.91 20241105 11520 2.34 20241125 0.00 N 376270 500 34 억 19654 N N 0 N 00 N
12 20241209 141153 57 100.00 KOSDAQ 기타서비스 N N N N N 11880 -560 5 -4.50 668844870 55602 72.78 12440 12550 11800 16170 8710 12440 12028.04 0.28 0 -2926 13000 12720 12400 12120 11800 12560 11960 35 3730 500 8700 10 1 6962039 827 -6.14 4.27 12 0.80 -1935.00 2783.00 20650 20241105 -42.47 11520 20241125 3.12 20650 -42.47 20241105 11520 3.12 20241125 20650 -42.47 20241105 11520 3.12 20241125 0.00 N 376270 500 34 억 19654 N N 0 N 00 N