ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092130/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
20241203,160703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13110,140,2,1.08,87612120,6699,109.75,12970,13150,12960,16860,9080,12970,13078.39,7.34,0,326,13096,13032,12966,12902,12836,13065,12935,61,3890,500,9590,10,1,12043600,1579,13.45,3.47,12,0.06,975.00,3776.00,14800,20231219,-11.42,11490,20240805,14.10,14000,-6.36,20240108,11490,14.10,20240805,14800,-11.42,20231219,11490,14.10,20240805,0.08,N,092130,500,61 억,,883991,N,N,0,N,00,N
20241203,150732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13080,110,2,0.85,80265480,6138,100.56,12970,13150,12960,16860,9080,12970,13076.81,7.34,0,275,13096,13032,12966,12902,12836,13065,12935,61,3890,500,9590,10,1,12043600,1575,13.42,3.46,12,0.05,975.00,3776.00,14800,20231219,-11.62,11490,20240805,13.84,14000,-6.57,20240108,11490,13.84,20240805,14800,-11.62,20231219,11490,13.84,20240805,0.08,N,092130,500,61 억,,883991,N,N,0,N,00,N
20241203,140719,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13070,100,2,0.77,72794880,5566,91.19,12970,13150,12960,16860,9080,12970,13078.49,7.34,0,108,13096,13032,12966,12902,12836,13065,12935,61,3890,500,9590,10,1,12043600,1574,13.41,3.46,12,0.05,975.00,3776.00,14800,20231219,-11.69,11490,20240805,13.75,14000,-6.64,20240108,11490,13.75,20240805,14800,-11.69,20231219,11490,13.75,20240805,0.08,N,092130,500,61 억,,883991,N,N,0,N,00,N
20241203,130718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13090,120,2,0.93,64189550,4908,80.41,12970,13150,12960,16860,9080,12970,13078.56,7.34,0,17,13096,13032,12966,12902,12836,13065,12935,61,3890,500,9590,10,1,12043600,1577,13.43,3.47,12,0.04,975.00,3776.00,14800,20231219,-11.55,11490,20240805,13.93,14000,-6.50,20240108,11490,13.93,20240805,14800,-11.55,20231219,11490,13.93,20240805,0.08,N,092130,500,61 억,,883991,N,N,0,N,00,N
20241203,120728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13120,150,2,1.16,54244990,4148,67.96,12970,13150,12960,16860,9080,12970,13077.38,7.34,0,6,13096,13032,12966,12902,12836,13065,12935,61,3890,500,9590,10,1,12043600,1580,13.46,3.47,12,0.03,975.00,3776.00,14800,20231219,-11.35,11490,20240805,14.19,14000,-6.29,20240108,11490,14.19,20240805,14800,-11.35,20231219,11490,14.19,20240805,0.08,N,092130,500,61 억,,883991,N,N,0,N,00,N
20241203,110713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13110,140,2,1.08,41864810,3204,52.49,12970,13150,12960,16860,9080,12970,13066.42,7.34,0,6,13096,13032,12966,12902,12836,13065,12935,61,3890,500,9590,10,1,12043600,1579,13.45,3.47,12,0.03,975.00,3776.00,14800,20231219,-11.42,11490,20240805,14.10,14000,-6.36,20240108,11490,14.10,20240805,14800,-11.42,20231219,11490,14.10,20240805,0.08,N,092130,500,61 억,,883991,N,N,0,N,00,N
20241203,100701,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13090,120,2,0.93,33474850,2563,41.99,12970,13150,12960,16860,9080,12970,13060.81,7.34,0,-19,13096,13032,12966,12902,12836,13065,12935,61,3890,500,9590,10,1,12043600,1577,13.43,3.47,12,0.02,975.00,3776.00,14800,20231219,-11.55,11490,20240805,13.93,14000,-6.50,20240108,11490,13.93,20240805,14800,-11.55,20231219,11490,13.93,20240805,0.08,N,092130,500,61 억,,883991,N,N,0,N,00,N
20241203,090656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13000,30,2,0.23,363170,28,0.46,12970,13000,12960,16860,9080,12970,12970.36,7.34,0,1,13096,13032,12966,12902,12836,13065,12935,61,3890,500,9590,10,1,12043600,1566,13.33,3.44,12,0.00,975.00,3776.00,14800,20231219,-12.16,11490,20240805,13.14,14000,-7.14,20240108,11490,13.14,20240805,14800,-12.16,20231219,11490,13.14,20240805,0.08,N,092130,500,61 억,,883991,N,N,0,N,00,N
20241202,160644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12970,-80,5,-0.61,78902490,6104,134.30,12950,13030,12900,16960,9140,13050,12926.36,7.33,0,881,13203,13126,13013,12936,12823,13070,12880,61,3910,500,9650,10,1,12043600,1562,13.30,3.43,12,0.05,975.00,3776.00,14800,20231219,-12.36,11490,20240805,12.88,14000,-7.36,20240108,11490,12.88,20240805,14800,-12.36,20231219,11490,12.88,20240805,0.08,N,092130,500,61 억,,883110,N,N,0,N,00,N
20241202,150738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12990,-60,5,-0.46,77721680,6013,132.30,12950,13030,12900,16960,9140,13050,12925.61,7.33,0,930,13203,13126,13013,12936,12823,13070,12880,61,3910,500,9650,10,1,12043600,1564,13.32,3.44,12,0.05,975.00,3776.00,14800,20231219,-12.23,11490,20240805,13.05,14000,-7.21,20240108,11490,13.05,20240805,14800,-12.23,20231219,11490,13.05,20240805,0.08,N,092130,500,61 억,,883110,N,N,0,N,00,N
20241202,140708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12950,-100,5,-0.77,71882220,5562,122.38,12950,13030,12900,16960,9140,13050,12923.81,7.33,0,860,13203,13126,13013,12936,12823,13070,12880,61,3910,500,9650,10,1,12043600,1560,13.28,3.43,12,0.05,975.00,3776.00,14800,20231219,-12.50,11490,20240805,12.71,14000,-7.50,20240108,11490,12.71,20240805,14800,-12.50,20231219,11490,12.71,20240805,0.08,N,092130,500,61 억,,883110,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 20241203 160703 57 100.00 KOSDAQ 기타서비스 N N N N N 13110 140 2 1.08 87612120 6699 109.75 12970 13150 12960 16860 9080 12970 13078.39 7.34 0 326 13096 13032 12966 12902 12836 13065 12935 61 3890 500 9590 10 1 12043600 1579 13.45 3.47 12 0.06 975.00 3776.00 14800 20231219 -11.42 11490 20240805 14.10 14000 -6.36 20240108 11490 14.10 20240805 14800 -11.42 20231219 11490 14.10 20240805 0.08 N 092130 500 61 억 883991 N N 0 N 00 N
3 20241203 150732 57 100.00 KOSDAQ 기타서비스 N N N N N 13080 110 2 0.85 80265480 6138 100.56 12970 13150 12960 16860 9080 12970 13076.81 7.34 0 275 13096 13032 12966 12902 12836 13065 12935 61 3890 500 9590 10 1 12043600 1575 13.42 3.46 12 0.05 975.00 3776.00 14800 20231219 -11.62 11490 20240805 13.84 14000 -6.57 20240108 11490 13.84 20240805 14800 -11.62 20231219 11490 13.84 20240805 0.08 N 092130 500 61 억 883991 N N 0 N 00 N
4 20241203 140719 57 100.00 KOSDAQ 기타서비스 N N N N N 13070 100 2 0.77 72794880 5566 91.19 12970 13150 12960 16860 9080 12970 13078.49 7.34 0 108 13096 13032 12966 12902 12836 13065 12935 61 3890 500 9590 10 1 12043600 1574 13.41 3.46 12 0.05 975.00 3776.00 14800 20231219 -11.69 11490 20240805 13.75 14000 -6.64 20240108 11490 13.75 20240805 14800 -11.69 20231219 11490 13.75 20240805 0.08 N 092130 500 61 억 883991 N N 0 N 00 N
5 20241203 130718 57 100.00 KOSDAQ 기타서비스 N N N N N 13090 120 2 0.93 64189550 4908 80.41 12970 13150 12960 16860 9080 12970 13078.56 7.34 0 17 13096 13032 12966 12902 12836 13065 12935 61 3890 500 9590 10 1 12043600 1577 13.43 3.47 12 0.04 975.00 3776.00 14800 20231219 -11.55 11490 20240805 13.93 14000 -6.50 20240108 11490 13.93 20240805 14800 -11.55 20231219 11490 13.93 20240805 0.08 N 092130 500 61 억 883991 N N 0 N 00 N
6 20241203 120728 57 100.00 KOSDAQ 기타서비스 N N N N N 13120 150 2 1.16 54244990 4148 67.96 12970 13150 12960 16860 9080 12970 13077.38 7.34 0 6 13096 13032 12966 12902 12836 13065 12935 61 3890 500 9590 10 1 12043600 1580 13.46 3.47 12 0.03 975.00 3776.00 14800 20231219 -11.35 11490 20240805 14.19 14000 -6.29 20240108 11490 14.19 20240805 14800 -11.35 20231219 11490 14.19 20240805 0.08 N 092130 500 61 억 883991 N N 0 N 00 N
7 20241203 110713 57 100.00 KOSDAQ 기타서비스 N N N N N 13110 140 2 1.08 41864810 3204 52.49 12970 13150 12960 16860 9080 12970 13066.42 7.34 0 6 13096 13032 12966 12902 12836 13065 12935 61 3890 500 9590 10 1 12043600 1579 13.45 3.47 12 0.03 975.00 3776.00 14800 20231219 -11.42 11490 20240805 14.10 14000 -6.36 20240108 11490 14.10 20240805 14800 -11.42 20231219 11490 14.10 20240805 0.08 N 092130 500 61 억 883991 N N 0 N 00 N
8 20241203 100701 57 100.00 KOSDAQ 기타서비스 N N N N N 13090 120 2 0.93 33474850 2563 41.99 12970 13150 12960 16860 9080 12970 13060.81 7.34 0 -19 13096 13032 12966 12902 12836 13065 12935 61 3890 500 9590 10 1 12043600 1577 13.43 3.47 12 0.02 975.00 3776.00 14800 20231219 -11.55 11490 20240805 13.93 14000 -6.50 20240108 11490 13.93 20240805 14800 -11.55 20231219 11490 13.93 20240805 0.08 N 092130 500 61 억 883991 N N 0 N 00 N
9 20241203 090656 57 100.00 KOSDAQ 기타서비스 N N N N N 13000 30 2 0.23 363170 28 0.46 12970 13000 12960 16860 9080 12970 12970.36 7.34 0 1 13096 13032 12966 12902 12836 13065 12935 61 3890 500 9590 10 1 12043600 1566 13.33 3.44 12 0.00 975.00 3776.00 14800 20231219 -12.16 11490 20240805 13.14 14000 -7.14 20240108 11490 13.14 20240805 14800 -12.16 20231219 11490 13.14 20240805 0.08 N 092130 500 61 억 883991 N N 0 N 00 N
10 20241202 160644 57 100.00 KOSDAQ 기타서비스 N N N N N 12970 -80 5 -0.61 78902490 6104 134.30 12950 13030 12900 16960 9140 13050 12926.36 7.33 0 881 13203 13126 13013 12936 12823 13070 12880 61 3910 500 9650 10 1 12043600 1562 13.30 3.43 12 0.05 975.00 3776.00 14800 20231219 -12.36 11490 20240805 12.88 14000 -7.36 20240108 11490 12.88 20240805 14800 -12.36 20231219 11490 12.88 20240805 0.08 N 092130 500 61 억 883110 N N 0 N 00 N
11 20241202 150738 57 100.00 KOSDAQ 기타서비스 N N N N N 12990 -60 5 -0.46 77721680 6013 132.30 12950 13030 12900 16960 9140 13050 12925.61 7.33 0 930 13203 13126 13013 12936 12823 13070 12880 61 3910 500 9650 10 1 12043600 1564 13.32 3.44 12 0.05 975.00 3776.00 14800 20231219 -12.23 11490 20240805 13.05 14000 -7.21 20240108 11490 13.05 20240805 14800 -12.23 20231219 11490 13.05 20240805 0.08 N 092130 500 61 억 883110 N N 0 N 00 N
12 20241202 140708 57 100.00 KOSDAQ 기타서비스 N N N N N 12950 -100 5 -0.77 71882220 5562 122.38 12950 13030 12900 16960 9140 13050 12923.81 7.33 0 860 13203 13126 13013 12936 12823 13070 12880 61 3910 500 9650 10 1 12043600 1560 13.28 3.43 12 0.05 975.00 3776.00 14800 20231219 -12.50 11490 20240805 12.71 14000 -7.50 20240108 11490 12.71 20240805 14800 -12.50 20231219 11490 12.71 20240805 0.08 N 092130 500 61 억 883110 N N 0 N 00 N