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
457550/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
20241210,161255,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13890,610,2,4.59,2639771470,193041,61.51,13280,13920,13280,17260,9300,13280,13673.92,1.87,0,40943,15406,14342,13746,12682,12086,14045,12385,46,3980,500,9290,10,1,9271339,1288,19.81,2.95,12,2.08,701.00,4701.00,51300,20240531,-72.92,13150,20241209,5.63,51300,-72.92,20240531,13150,5.63,20241209,51300,-72.92,20240531,13150,5.63,20241209,5.11,N,457550,500,46 억,,173813,N,N,106,N,00,N
20241210,151258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13890,610,2,4.59,2514749320,184038,58.65,13280,13920,13280,17260,9300,13280,13664.30,1.87,0,41587,15406,14342,13746,12682,12086,14045,12385,46,3980,500,9290,10,1,9271339,1288,19.81,2.95,12,1.99,701.00,4701.00,51300,20240531,-72.92,13150,20241209,5.63,51300,-72.92,20240531,13150,5.63,20241209,51300,-72.92,20240531,13150,5.63,20241209,5.11,N,457550,500,46 억,,173813,N,N,170,N,00,N
20241210,141258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13820,540,2,4.07,2120565680,155555,49.57,13280,13860,13280,17260,9300,13280,13632.27,1.87,0,31084,15406,14342,13746,12682,12086,14045,12385,46,3980,500,9290,10,1,9271339,1281,19.71,2.94,12,1.68,701.00,4701.00,51300,20240531,-73.06,13150,20241209,5.10,51300,-73.06,20240531,13150,5.10,20241209,51300,-73.06,20240531,13150,5.10,20241209,5.11,N,457550,500,46 억,,173813,N,N,170,N,00,N
20241210,131259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13630,350,2,2.64,1786812220,131326,41.85,13280,13750,13280,17260,9300,13280,13605.94,1.87,0,18873,15406,14342,13746,12682,12086,14045,12385,46,3980,500,9290,10,1,9271339,1264,19.44,2.90,12,1.42,701.00,4701.00,51300,20240531,-73.43,13150,20241209,3.65,51300,-73.43,20240531,13150,3.65,20241209,51300,-73.43,20240531,13150,3.65,20241209,5.11,N,457550,500,46 억,,173813,N,N,170,N,00,N
20241210,121256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13530,250,2,1.88,1622604460,119225,37.99,13280,13750,13280,17260,9300,13280,13609.61,1.87,0,14207,15406,14342,13746,12682,12086,14045,12385,46,3980,500,9290,10,1,9271339,1254,19.30,2.88,12,1.29,701.00,4701.00,51300,20240531,-73.63,13150,20241209,2.89,51300,-73.63,20240531,13150,2.89,20241209,51300,-73.63,20240531,13150,2.89,20241209,5.11,N,457550,500,46 억,,173813,N,N,170,N,00,N
20241210,111257,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13680,400,2,3.01,1336006160,98157,31.28,13280,13750,13280,17260,9300,13280,13610.93,1.87,0,18939,15406,14342,13746,12682,12086,14045,12385,46,3980,500,9290,10,1,9271339,1268,19.51,2.91,12,1.06,701.00,4701.00,51300,20240531,-73.33,13150,20241209,4.03,51300,-73.33,20240531,13150,4.03,20241209,51300,-73.33,20240531,13150,4.03,20241209,5.11,N,457550,500,46 억,,173813,N,N,170,N,00,N
20241210,101258,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13710,430,2,3.24,1070696580,78775,25.10,13280,13750,13280,17260,9300,13280,13591.85,1.87,0,21024,15406,14342,13746,12682,12086,14045,12385,46,3980,500,9290,10,1,9271339,1271,19.56,2.92,12,0.85,701.00,4701.00,51300,20240531,-73.27,13150,20241209,4.26,51300,-73.27,20240531,13150,4.26,20241209,51300,-73.27,20240531,13150,4.26,20241209,5.11,N,457550,500,46 억,,173813,N,N,170,N,00,N
20241210,091306,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13630,350,2,2.64,486860260,36029,11.48,13280,13700,13280,17260,9300,13280,13513.04,1.87,0,19480,15406,14342,13746,12682,12086,14045,12385,46,3980,500,9290,10,1,9271339,1264,19.44,2.90,12,0.39,701.00,4701.00,51300,20240531,-73.43,13150,20241209,3.65,51300,-73.43,20240531,13150,3.65,20241209,51300,-73.43,20240531,13150,3.65,20241209,5.11,N,457550,500,46 억,,173813,N,N,170,N,00,N
20241209,161253,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,13280,-1880,5,-12.40,4276664930,311705,79.62,14800,14810,13150,19700,10620,15160,13721.20,1.70,0,17157,16306,15732,14936,14362,13566,15335,13965,46,4540,500,10610,10,1,9271339,1231,18.94,2.82,12,3.36,701.00,4701.00,51300,20240531,-74.11,13150,20241209,0.99,51300,-74.11,20240531,13150,0.99,20241209,51300,-74.11,20240531,13150,0.99,20241209,5.29,N,457550,500,46 억,,157845,N,N,170,N,00,N
20241209,151256,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,13300,-1860,5,-12.27,4040298390,293975,75.09,14800,14810,13150,19700,10620,15160,13743.06,1.70,0,11994,16306,15732,14936,14362,13566,15335,13965,46,4540,500,10610,10,1,9271339,1233,18.97,2.83,12,3.17,701.00,4701.00,51300,20240531,-74.07,13150,20241209,1.14,51300,-74.07,20240531,13150,1.14,20241209,51300,-74.07,20240531,13150,1.14,20241209,5.29,N,457550,500,46 억,,157845,N,N,91,N,00,N
20241209,141253,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,13430,-1730,5,-11.41,3453731880,249970,63.85,14800,14810,13400,19700,10620,15160,13815.89,1.70,0,-675,16306,15732,14936,14362,13566,15335,13965,46,4540,500,10610,10,1,9271339,1245,19.16,2.86,12,2.70,701.00,4701.00,51300,20240531,-73.82,13400,20241209,0.22,51300,-73.82,20240531,13400,0.22,20241209,51300,-73.82,20240531,13400,0.22,20241209,5.29,N,457550,500,46 억,,157845,N,N,91,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 161255 57 100.00 KOSDAQ 기타서비스 N N N N N 13890 610 2 4.59 2639771470 193041 61.51 13280 13920 13280 17260 9300 13280 13673.92 1.87 0 40943 15406 14342 13746 12682 12086 14045 12385 46 3980 500 9290 10 1 9271339 1288 19.81 2.95 12 2.08 701.00 4701.00 51300 20240531 -72.92 13150 20241209 5.63 51300 -72.92 20240531 13150 5.63 20241209 51300 -72.92 20240531 13150 5.63 20241209 5.11 N 457550 500 46 억 173813 N N 106 N 00 N
3 20241210 151258 57 100.00 KOSDAQ 기타서비스 N N N N N 13890 610 2 4.59 2514749320 184038 58.65 13280 13920 13280 17260 9300 13280 13664.30 1.87 0 41587 15406 14342 13746 12682 12086 14045 12385 46 3980 500 9290 10 1 9271339 1288 19.81 2.95 12 1.99 701.00 4701.00 51300 20240531 -72.92 13150 20241209 5.63 51300 -72.92 20240531 13150 5.63 20241209 51300 -72.92 20240531 13150 5.63 20241209 5.11 N 457550 500 46 억 173813 N N 170 N 00 N
4 20241210 141258 57 100.00 KOSDAQ 기타서비스 N N N N N 13820 540 2 4.07 2120565680 155555 49.57 13280 13860 13280 17260 9300 13280 13632.27 1.87 0 31084 15406 14342 13746 12682 12086 14045 12385 46 3980 500 9290 10 1 9271339 1281 19.71 2.94 12 1.68 701.00 4701.00 51300 20240531 -73.06 13150 20241209 5.10 51300 -73.06 20240531 13150 5.10 20241209 51300 -73.06 20240531 13150 5.10 20241209 5.11 N 457550 500 46 억 173813 N N 170 N 00 N
5 20241210 131259 57 100.00 KOSDAQ 기타서비스 N N N N N 13630 350 2 2.64 1786812220 131326 41.85 13280 13750 13280 17260 9300 13280 13605.94 1.87 0 18873 15406 14342 13746 12682 12086 14045 12385 46 3980 500 9290 10 1 9271339 1264 19.44 2.90 12 1.42 701.00 4701.00 51300 20240531 -73.43 13150 20241209 3.65 51300 -73.43 20240531 13150 3.65 20241209 51300 -73.43 20240531 13150 3.65 20241209 5.11 N 457550 500 46 억 173813 N N 170 N 00 N
6 20241210 121256 57 100.00 KOSDAQ 기타서비스 N N N N N 13530 250 2 1.88 1622604460 119225 37.99 13280 13750 13280 17260 9300 13280 13609.61 1.87 0 14207 15406 14342 13746 12682 12086 14045 12385 46 3980 500 9290 10 1 9271339 1254 19.30 2.88 12 1.29 701.00 4701.00 51300 20240531 -73.63 13150 20241209 2.89 51300 -73.63 20240531 13150 2.89 20241209 51300 -73.63 20240531 13150 2.89 20241209 5.11 N 457550 500 46 억 173813 N N 170 N 00 N
7 20241210 111257 57 100.00 KOSDAQ 기타서비스 N N N N N 13680 400 2 3.01 1336006160 98157 31.28 13280 13750 13280 17260 9300 13280 13610.93 1.87 0 18939 15406 14342 13746 12682 12086 14045 12385 46 3980 500 9290 10 1 9271339 1268 19.51 2.91 12 1.06 701.00 4701.00 51300 20240531 -73.33 13150 20241209 4.03 51300 -73.33 20240531 13150 4.03 20241209 51300 -73.33 20240531 13150 4.03 20241209 5.11 N 457550 500 46 억 173813 N N 170 N 00 N
8 20241210 101258 57 100.00 KOSDAQ 기타서비스 N N N N N 13710 430 2 3.24 1070696580 78775 25.10 13280 13750 13280 17260 9300 13280 13591.85 1.87 0 21024 15406 14342 13746 12682 12086 14045 12385 46 3980 500 9290 10 1 9271339 1271 19.56 2.92 12 0.85 701.00 4701.00 51300 20240531 -73.27 13150 20241209 4.26 51300 -73.27 20240531 13150 4.26 20241209 51300 -73.27 20240531 13150 4.26 20241209 5.11 N 457550 500 46 억 173813 N N 170 N 00 N
9 20241210 091306 57 100.00 KOSDAQ 기타서비스 N N N N N 13630 350 2 2.64 486860260 36029 11.48 13280 13700 13280 17260 9300 13280 13513.04 1.87 0 19480 15406 14342 13746 12682 12086 14045 12385 46 3980 500 9290 10 1 9271339 1264 19.44 2.90 12 0.39 701.00 4701.00 51300 20240531 -73.43 13150 20241209 3.65 51300 -73.43 20240531 13150 3.65 20241209 51300 -73.43 20240531 13150 3.65 20241209 5.11 N 457550 500 46 억 173813 N N 170 N 00 N
10 20241209 161253 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 13280 -1880 5 -12.40 4276664930 311705 79.62 14800 14810 13150 19700 10620 15160 13721.20 1.70 0 17157 16306 15732 14936 14362 13566 15335 13965 46 4540 500 10610 10 1 9271339 1231 18.94 2.82 12 3.36 701.00 4701.00 51300 20240531 -74.11 13150 20241209 0.99 51300 -74.11 20240531 13150 0.99 20241209 51300 -74.11 20240531 13150 0.99 20241209 5.29 N 457550 500 46 억 157845 N N 170 N 00 N
11 20241209 151256 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 13300 -1860 5 -12.27 4040298390 293975 75.09 14800 14810 13150 19700 10620 15160 13743.06 1.70 0 11994 16306 15732 14936 14362 13566 15335 13965 46 4540 500 10610 10 1 9271339 1233 18.97 2.83 12 3.17 701.00 4701.00 51300 20240531 -74.07 13150 20241209 1.14 51300 -74.07 20240531 13150 1.14 20241209 51300 -74.07 20240531 13150 1.14 20241209 5.29 N 457550 500 46 억 157845 N N 91 N 00 N
12 20241209 141253 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 13430 -1730 5 -11.41 3453731880 249970 63.85 14800 14810 13400 19700 10620 15160 13815.89 1.70 0 -675 16306 15732 14936 14362 13566 15335 13965 46 4540 500 10610 10 1 9271339 1245 19.16 2.86 12 2.70 701.00 4701.00 51300 20240531 -73.82 13400 20241209 0.22 51300 -73.82 20240531 13400 0.22 20241209 51300 -73.82 20240531 13400 0.22 20241209 5.29 N 457550 500 46 억 157845 N N 91 N 00 N