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
397030/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
20241210,161209,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15690,1390,2,9.72,5534803530,360805,62.89,14350,15720,14350,18590,10010,14300,15340.75,12.60,0,39780,15446,14872,14586,14012,13726,14730,13870,224,4290,1000,10290,10,1,22435596,3520,-23.70,5.86,12,1.61,-662.00,2677.00,25900,20241015,-39.42,10950,20231208,43.29,25900,-39.42,20241015,11510,36.32,20240205,25900,-39.42,20241015,11050,41.99,20231211,4.64,N,397030,1000,224 억,,2826425,N,N,611,N,00,N
20241210,151211,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15690,1390,2,9.72,5400731120,352258,61.40,14350,15720,14350,18590,10010,14300,15332.83,12.60,0,40907,15446,14872,14586,14012,13726,14730,13870,224,4290,1000,10290,10,1,22435596,3520,-23.70,5.86,12,1.57,-662.00,2677.00,25900,20241015,-39.42,10950,20231208,43.29,25900,-39.42,20241015,11510,36.32,20240205,25900,-39.42,20241015,11050,41.99,20231211,4.64,N,397030,1000,224 억,,2826425,N,N,1426,N,00,N
20241210,141211,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15650,1350,2,9.44,4921456080,321693,56.07,14350,15710,14350,18590,10010,14300,15299.76,12.60,0,49069,15446,14872,14586,14012,13726,14730,13870,224,4290,1000,10290,10,1,22435596,3511,-23.64,5.85,12,1.43,-662.00,2677.00,25900,20241015,-39.58,10950,20231208,42.92,25900,-39.58,20241015,11510,35.97,20240205,25900,-39.58,20241015,11050,41.63,20231211,4.64,N,397030,1000,224 억,,2826425,N,N,1426,N,00,N
20241210,131213,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15620,1320,2,9.23,4464536740,292471,50.98,14350,15710,14350,18590,10010,14300,15266.11,12.60,0,53959,15446,14872,14586,14012,13726,14730,13870,224,4290,1000,10290,10,1,22435596,3504,-23.60,5.83,12,1.30,-662.00,2677.00,25900,20241015,-39.69,10950,20231208,42.65,25900,-39.69,20241015,11510,35.71,20240205,25900,-39.69,20241015,11050,41.36,20231211,4.64,N,397030,1000,224 억,,2826425,N,N,1426,N,00,N
20241210,121211,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15490,1190,2,8.32,3824250870,251331,43.80,14350,15710,14350,18590,10010,14300,15217.34,12.60,0,40504,15446,14872,14586,14012,13726,14730,13870,224,4290,1000,10290,10,1,22435596,3475,-23.40,5.79,12,1.12,-662.00,2677.00,25900,20241015,-40.19,10950,20231208,41.46,25900,-40.19,20241015,11510,34.58,20240205,25900,-40.19,20241015,11050,40.18,20231211,4.64,N,397030,1000,224 억,,2826425,N,N,1426,N,00,N
20241210,111210,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15440,1140,2,7.97,3089056420,204156,35.58,14350,15530,14350,18590,10010,14300,15132.37,12.60,0,39366,15446,14872,14586,14012,13726,14730,13870,224,4290,1000,10290,10,1,22435596,3464,-23.32,5.77,12,0.91,-662.00,2677.00,25900,20241015,-40.39,10950,20231208,41.00,25900,-40.39,20241015,11510,34.14,20240205,25900,-40.39,20241015,11050,39.73,20231211,4.64,N,397030,1000,224 억,,2826425,N,N,1426,N,00,N
20241210,101212,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15260,960,2,6.71,2456239920,163079,28.42,14350,15370,14350,18590,10010,14300,15063.39,12.60,0,32037,15446,14872,14586,14012,13726,14730,13870,224,4290,1000,10290,10,1,22435596,3424,-23.05,5.70,12,0.73,-662.00,2677.00,25900,20241015,-41.08,10950,20231208,39.36,25900,-41.08,20241015,11510,32.58,20240205,25900,-41.08,20241015,11050,38.10,20231211,4.64,N,397030,1000,224 억,,2826425,N,N,1426,N,00,N
20241210,091219,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,14970,670,2,4.69,740507720,50132,8.74,14350,15030,14350,18590,10010,14300,14774.66,12.60,0,15666,15446,14872,14586,14012,13726,14730,13870,224,4290,1000,10290,10,1,22435596,3359,-22.61,5.59,12,0.22,-662.00,2677.00,25900,20241015,-42.20,10950,20231208,36.71,25900,-42.20,20241015,11510,30.06,20240205,25900,-42.20,20241015,11050,35.48,20231211,4.64,N,397030,1000,224 억,,2826425,N,N,1426,N,00,N
20241209,161207,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,14300,-1100,5,-7.14,8237310530,566237,113.35,14990,15160,14300,20000,10780,15400,14547.71,11.83,0,272,15980,15690,15290,15000,14600,15490,14800,224,4600,1000,11080,10,1,22435596,3208,-21.60,5.34,12,2.52,-662.00,2677.00,25900,20241015,-44.79,10950,20231208,30.59,25900,-44.79,20241015,11510,24.24,20240205,25900,-44.79,20241015,11050,29.41,20231211,4.78,N,397030,1000,224 억,,2654959,N,N,1426,N,00,N
20241209,151209,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,14390,-1010,5,-6.56,7577859690,520352,104.16,14990,15160,14370,20000,10780,15400,14562.95,11.83,0,5850,15980,15690,15290,15000,14600,15490,14800,224,4600,1000,11080,10,1,22435596,3228,-21.74,5.38,12,2.32,-662.00,2677.00,25900,20241015,-44.44,10950,20231208,31.42,25900,-44.44,20241015,11510,25.02,20240205,25900,-44.44,20241015,11050,30.23,20231211,4.78,N,397030,1000,224 억,,2654959,N,N,595,N,00,N
20241209,141208,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,14440,-960,5,-6.23,6041152250,413711,82.81,14990,15160,14440,20000,10780,15400,14602.35,11.83,0,-4185,15980,15690,15290,15000,14600,15490,14800,224,4600,1000,11080,10,1,22435596,3240,-21.81,5.39,12,1.84,-662.00,2677.00,25900,20241015,-44.25,10950,20231208,31.87,25900,-44.25,20241015,11510,25.46,20240205,25900,-44.25,20241015,11050,30.68,20231211,4.78,N,397030,1000,224 억,,2654959,N,N,595,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 161209 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15690 1390 2 9.72 5534803530 360805 62.89 14350 15720 14350 18590 10010 14300 15340.75 12.60 0 39780 15446 14872 14586 14012 13726 14730 13870 224 4290 1000 10290 10 1 22435596 3520 -23.70 5.86 12 1.61 -662.00 2677.00 25900 20241015 -39.42 10950 20231208 43.29 25900 -39.42 20241015 11510 36.32 20240205 25900 -39.42 20241015 11050 41.99 20231211 4.64 N 397030 1000 224 억 2826425 N N 611 N 00 N
3 20241210 151211 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15690 1390 2 9.72 5400731120 352258 61.40 14350 15720 14350 18590 10010 14300 15332.83 12.60 0 40907 15446 14872 14586 14012 13726 14730 13870 224 4290 1000 10290 10 1 22435596 3520 -23.70 5.86 12 1.57 -662.00 2677.00 25900 20241015 -39.42 10950 20231208 43.29 25900 -39.42 20241015 11510 36.32 20240205 25900 -39.42 20241015 11050 41.99 20231211 4.64 N 397030 1000 224 억 2826425 N N 1426 N 00 N
4 20241210 141211 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15650 1350 2 9.44 4921456080 321693 56.07 14350 15710 14350 18590 10010 14300 15299.76 12.60 0 49069 15446 14872 14586 14012 13726 14730 13870 224 4290 1000 10290 10 1 22435596 3511 -23.64 5.85 12 1.43 -662.00 2677.00 25900 20241015 -39.58 10950 20231208 42.92 25900 -39.58 20241015 11510 35.97 20240205 25900 -39.58 20241015 11050 41.63 20231211 4.64 N 397030 1000 224 억 2826425 N N 1426 N 00 N
5 20241210 131213 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15620 1320 2 9.23 4464536740 292471 50.98 14350 15710 14350 18590 10010 14300 15266.11 12.60 0 53959 15446 14872 14586 14012 13726 14730 13870 224 4290 1000 10290 10 1 22435596 3504 -23.60 5.83 12 1.30 -662.00 2677.00 25900 20241015 -39.69 10950 20231208 42.65 25900 -39.69 20241015 11510 35.71 20240205 25900 -39.69 20241015 11050 41.36 20231211 4.64 N 397030 1000 224 억 2826425 N N 1426 N 00 N
6 20241210 121211 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15490 1190 2 8.32 3824250870 251331 43.80 14350 15710 14350 18590 10010 14300 15217.34 12.60 0 40504 15446 14872 14586 14012 13726 14730 13870 224 4290 1000 10290 10 1 22435596 3475 -23.40 5.79 12 1.12 -662.00 2677.00 25900 20241015 -40.19 10950 20231208 41.46 25900 -40.19 20241015 11510 34.58 20240205 25900 -40.19 20241015 11050 40.18 20231211 4.64 N 397030 1000 224 억 2826425 N N 1426 N 00 N
7 20241210 111210 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15440 1140 2 7.97 3089056420 204156 35.58 14350 15530 14350 18590 10010 14300 15132.37 12.60 0 39366 15446 14872 14586 14012 13726 14730 13870 224 4290 1000 10290 10 1 22435596 3464 -23.32 5.77 12 0.91 -662.00 2677.00 25900 20241015 -40.39 10950 20231208 41.00 25900 -40.39 20241015 11510 34.14 20240205 25900 -40.39 20241015 11050 39.73 20231211 4.64 N 397030 1000 224 억 2826425 N N 1426 N 00 N
8 20241210 101212 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 15260 960 2 6.71 2456239920 163079 28.42 14350 15370 14350 18590 10010 14300 15063.39 12.60 0 32037 15446 14872 14586 14012 13726 14730 13870 224 4290 1000 10290 10 1 22435596 3424 -23.05 5.70 12 0.73 -662.00 2677.00 25900 20241015 -41.08 10950 20231208 39.36 25900 -41.08 20241015 11510 32.58 20240205 25900 -41.08 20241015 11050 38.10 20231211 4.64 N 397030 1000 224 억 2826425 N N 1426 N 00 N
9 20241210 091219 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 14970 670 2 4.69 740507720 50132 8.74 14350 15030 14350 18590 10010 14300 14774.66 12.60 0 15666 15446 14872 14586 14012 13726 14730 13870 224 4290 1000 10290 10 1 22435596 3359 -22.61 5.59 12 0.22 -662.00 2677.00 25900 20241015 -42.20 10950 20231208 36.71 25900 -42.20 20241015 11510 30.06 20240205 25900 -42.20 20241015 11050 35.48 20231211 4.64 N 397030 1000 224 억 2826425 N N 1426 N 00 N
10 20241209 161207 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 14300 -1100 5 -7.14 8237310530 566237 113.35 14990 15160 14300 20000 10780 15400 14547.71 11.83 0 272 15980 15690 15290 15000 14600 15490 14800 224 4600 1000 11080 10 1 22435596 3208 -21.60 5.34 12 2.52 -662.00 2677.00 25900 20241015 -44.79 10950 20231208 30.59 25900 -44.79 20241015 11510 24.24 20240205 25900 -44.79 20241015 11050 29.41 20231211 4.78 N 397030 1000 224 억 2654959 N N 1426 N 00 N
11 20241209 151209 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 14390 -1010 5 -6.56 7577859690 520352 104.16 14990 15160 14370 20000 10780 15400 14562.95 11.83 0 5850 15980 15690 15290 15000 14600 15490 14800 224 4600 1000 11080 10 1 22435596 3228 -21.74 5.38 12 2.32 -662.00 2677.00 25900 20241015 -44.44 10950 20231208 31.42 25900 -44.44 20241015 11510 25.02 20240205 25900 -44.44 20241015 11050 30.23 20231211 4.78 N 397030 1000 224 억 2654959 N N 595 N 00 N
12 20241209 141208 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 14440 -960 5 -6.23 6041152250 413711 82.81 14990 15160 14440 20000 10780 15400 14602.35 11.83 0 -4185 15980 15690 15290 15000 14600 15490 14800 224 4600 1000 11080 10 1 22435596 3240 -21.81 5.39 12 1.84 -662.00 2677.00 25900 20241015 -44.25 10950 20231208 31.87 25900 -44.25 20241015 11510 25.46 20240205 25900 -44.25 20241015 11050 30.68 20231211 4.78 N 397030 1000 224 억 2654959 N N 595 N 00 N