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
020710/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
20241210,160332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3880,-160,5,-3.96,8462748435,2085561,33.04,3985,4270,3730,5250,2830,4040,4058.34,0.10,0,100,4936,4487,4086,3637,3236,4287,3437,100,1210,500,2420,5,1,20047970,778,9.35,0.57,12,10.40,415.00,6853.00,4810,20231201,-19.33,3095,20241203,25.36,4535,-14.44,20241209,3095,25.36,20241203,4535,-14.44,20241209,3095,25.36,20241203,1.50,N,020710,500,100 억,,19311,N,N,0,N,00,N
20241210,150332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3920,-120,5,-2.97,8185421620,2013922,31.90,3985,4270,3730,5250,2830,4040,4064.42,0.10,0,-4515,4936,4487,4086,3637,3236,4287,3437,100,1210,500,2420,5,1,20047970,786,9.45,0.57,12,10.05,415.00,6853.00,4810,20231201,-18.50,3095,20241203,26.66,4535,-13.56,20241209,3095,26.66,20241203,4535,-13.56,20241209,3095,26.66,20241203,1.50,N,020710,500,100 억,,19311,N,N,0,N,00,N
20241210,140332,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3830,-210,5,-5.20,7792545880,1912148,30.29,3985,4270,3730,5250,2830,4040,4075.29,0.10,0,-4467,4936,4487,4086,3637,3236,4287,3437,100,1210,500,2420,5,1,20047970,768,9.23,0.56,12,9.54,415.00,6853.00,4810,20231201,-20.37,3095,20241203,23.75,4535,-15.55,20241209,3095,23.75,20241203,4535,-15.55,20241209,3095,23.75,20241203,1.50,N,020710,500,100 억,,19311,N,N,0,N,00,N
20241210,130331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3840,-200,5,-4.95,7421062175,1814322,28.74,3985,4270,3735,5250,2830,4040,4090.27,0.10,0,-6229,4936,4487,4086,3637,3236,4287,3437,100,1210,500,2420,5,1,20047970,770,9.25,0.56,12,9.05,415.00,6853.00,4810,20231201,-20.17,3095,20241203,24.07,4535,-15.33,20241209,3095,24.07,20241203,4535,-15.33,20241209,3095,24.07,20241203,1.50,N,020710,500,100 억,,19311,N,N,0,N,00,N
20241210,120331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4135,95,2,2.35,6143072520,1487388,23.56,3985,4270,3950,5250,2830,4040,4130.11,0.10,0,-10766,4936,4487,4086,3637,3236,4287,3437,100,1210,500,2420,5,1,20047970,829,9.96,0.60,12,7.42,415.00,6853.00,4810,20231201,-14.03,3095,20241203,33.60,4535,-8.82,20241209,3095,33.60,20241203,4535,-8.82,20241209,3095,33.60,20241203,1.50,N,020710,500,100 억,,19311,N,N,0,N,00,N
20241210,110331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4130,90,2,2.23,4597007270,1115787,17.67,3985,4270,3950,5250,2830,4040,4119.98,0.10,0,834,4936,4487,4086,3637,3236,4287,3437,100,1210,500,2420,5,1,20047970,828,9.95,0.60,12,5.57,415.00,6853.00,4810,20231201,-14.14,3095,20241203,33.44,4535,-8.93,20241209,3095,33.44,20241203,4535,-8.93,20241209,3095,33.44,20241203,1.50,N,020710,500,100 억,,19311,N,N,0,N,00,N
20241210,100331,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4135,95,2,2.35,2723390530,668509,10.59,3985,4200,3950,5250,2830,4040,4073.83,0.10,0,16253,4936,4487,4086,3637,3236,4287,3437,100,1210,500,2420,5,1,20047970,829,9.96,0.60,12,3.33,415.00,6853.00,4810,20231201,-14.03,3095,20241203,33.60,4535,-8.82,20241209,3095,33.60,20241203,4535,-8.82,20241209,3095,33.60,20241203,1.50,N,020710,500,100 억,,19311,N,N,0,N,00,N
20241210,090334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,-80,5,-1.98,336135745,84079,1.33,3985,4090,3950,5250,2830,4040,3997.80,0.10,0,-3066,4936,4487,4086,3637,3236,4287,3437,100,1210,500,2420,5,1,20047970,794,9.54,0.58,12,0.42,415.00,6853.00,4810,20231201,-17.67,3095,20241203,27.95,4535,-12.68,20241209,3095,27.95,20241203,4535,-12.68,20241209,3095,27.95,20241203,1.50,N,020710,500,100 억,,19311,N,N,0,N,00,N
20241209,160329,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,4040,160,2,4.12,26370025400,6260764,406.97,4300,4535,3685,5040,2720,3880,4212.14,0.17,0,-14940,4630,4255,3715,3340,2800,4442,3527,100,1160,500,2320,5,1,20047970,810,9.73,0.59,12,31.23,415.00,6853.00,4950,20231130,-18.38,3095,20241203,30.53,4535,-10.92,20241209,3095,30.53,20241203,4535,-10.92,20241209,3095,30.53,20241203,1.59,N,020710,500,100 억,,34051,N,N,0,N,00,N
20241209,150332,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,4050,170,2,4.38,24670795185,5844043,379.88,4300,4535,3685,5040,2720,3880,4221.53,0.17,0,-24916,4630,4255,3715,3340,2800,4442,3527,100,1160,500,2320,5,1,20047970,812,9.76,0.59,12,29.15,415.00,6853.00,4950,20231130,-18.18,3095,20241203,30.86,4535,-10.69,20241209,3095,30.86,20241203,4535,-10.69,20241209,3095,30.86,20241203,1.59,N,020710,500,100 억,,34051,N,N,0,N,00,N
20241209,140331,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,3775,-105,5,-2.71,14962838075,3547324,230.59,4300,4535,3685,5040,2720,3880,4218.06,0.17,0,-4259,4630,4255,3715,3340,2800,4442,3527,100,1160,500,2320,5,1,20047970,757,9.10,0.55,12,17.69,415.00,6853.00,4950,20231130,-23.74,3095,20241203,21.97,4535,-16.76,20241209,3095,21.97,20241203,4535,-16.76,20241209,3095,21.97,20241203,1.59,N,020710,500,100 억,,34051,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 160332 57 100.00 KOSDAQ 기타서비스 N N N N N 3880 -160 5 -3.96 8462748435 2085561 33.04 3985 4270 3730 5250 2830 4040 4058.34 0.10 0 100 4936 4487 4086 3637 3236 4287 3437 100 1210 500 2420 5 1 20047970 778 9.35 0.57 12 10.40 415.00 6853.00 4810 20231201 -19.33 3095 20241203 25.36 4535 -14.44 20241209 3095 25.36 20241203 4535 -14.44 20241209 3095 25.36 20241203 1.50 N 020710 500 100 억 19311 N N 0 N 00 N
3 20241210 150332 57 100.00 KOSDAQ 기타서비스 N N N N N 3920 -120 5 -2.97 8185421620 2013922 31.90 3985 4270 3730 5250 2830 4040 4064.42 0.10 0 -4515 4936 4487 4086 3637 3236 4287 3437 100 1210 500 2420 5 1 20047970 786 9.45 0.57 12 10.05 415.00 6853.00 4810 20231201 -18.50 3095 20241203 26.66 4535 -13.56 20241209 3095 26.66 20241203 4535 -13.56 20241209 3095 26.66 20241203 1.50 N 020710 500 100 억 19311 N N 0 N 00 N
4 20241210 140332 57 100.00 KOSDAQ 기타서비스 N N N N N 3830 -210 5 -5.20 7792545880 1912148 30.29 3985 4270 3730 5250 2830 4040 4075.29 0.10 0 -4467 4936 4487 4086 3637 3236 4287 3437 100 1210 500 2420 5 1 20047970 768 9.23 0.56 12 9.54 415.00 6853.00 4810 20231201 -20.37 3095 20241203 23.75 4535 -15.55 20241209 3095 23.75 20241203 4535 -15.55 20241209 3095 23.75 20241203 1.50 N 020710 500 100 억 19311 N N 0 N 00 N
5 20241210 130331 57 100.00 KOSDAQ 기타서비스 N N N N N 3840 -200 5 -4.95 7421062175 1814322 28.74 3985 4270 3735 5250 2830 4040 4090.27 0.10 0 -6229 4936 4487 4086 3637 3236 4287 3437 100 1210 500 2420 5 1 20047970 770 9.25 0.56 12 9.05 415.00 6853.00 4810 20231201 -20.17 3095 20241203 24.07 4535 -15.33 20241209 3095 24.07 20241203 4535 -15.33 20241209 3095 24.07 20241203 1.50 N 020710 500 100 억 19311 N N 0 N 00 N
6 20241210 120331 57 100.00 KOSDAQ 기타서비스 N N N N N 4135 95 2 2.35 6143072520 1487388 23.56 3985 4270 3950 5250 2830 4040 4130.11 0.10 0 -10766 4936 4487 4086 3637 3236 4287 3437 100 1210 500 2420 5 1 20047970 829 9.96 0.60 12 7.42 415.00 6853.00 4810 20231201 -14.03 3095 20241203 33.60 4535 -8.82 20241209 3095 33.60 20241203 4535 -8.82 20241209 3095 33.60 20241203 1.50 N 020710 500 100 억 19311 N N 0 N 00 N
7 20241210 110331 57 100.00 KOSDAQ 기타서비스 N N N N N 4130 90 2 2.23 4597007270 1115787 17.67 3985 4270 3950 5250 2830 4040 4119.98 0.10 0 834 4936 4487 4086 3637 3236 4287 3437 100 1210 500 2420 5 1 20047970 828 9.95 0.60 12 5.57 415.00 6853.00 4810 20231201 -14.14 3095 20241203 33.44 4535 -8.93 20241209 3095 33.44 20241203 4535 -8.93 20241209 3095 33.44 20241203 1.50 N 020710 500 100 억 19311 N N 0 N 00 N
8 20241210 100331 57 100.00 KOSDAQ 기타서비스 N N N N N 4135 95 2 2.35 2723390530 668509 10.59 3985 4200 3950 5250 2830 4040 4073.83 0.10 0 16253 4936 4487 4086 3637 3236 4287 3437 100 1210 500 2420 5 1 20047970 829 9.96 0.60 12 3.33 415.00 6853.00 4810 20231201 -14.03 3095 20241203 33.60 4535 -8.82 20241209 3095 33.60 20241203 4535 -8.82 20241209 3095 33.60 20241203 1.50 N 020710 500 100 억 19311 N N 0 N 00 N
9 20241210 090334 57 100.00 KOSDAQ 기타서비스 N N N N N 3960 -80 5 -1.98 336135745 84079 1.33 3985 4090 3950 5250 2830 4040 3997.80 0.10 0 -3066 4936 4487 4086 3637 3236 4287 3437 100 1210 500 2420 5 1 20047970 794 9.54 0.58 12 0.42 415.00 6853.00 4810 20231201 -17.67 3095 20241203 27.95 4535 -12.68 20241209 3095 27.95 20241203 4535 -12.68 20241209 3095 27.95 20241203 1.50 N 020710 500 100 억 19311 N N 0 N 00 N
10 20241209 160329 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 4040 160 2 4.12 26370025400 6260764 406.97 4300 4535 3685 5040 2720 3880 4212.14 0.17 0 -14940 4630 4255 3715 3340 2800 4442 3527 100 1160 500 2320 5 1 20047970 810 9.73 0.59 12 31.23 415.00 6853.00 4950 20231130 -18.38 3095 20241203 30.53 4535 -10.92 20241209 3095 30.53 20241203 4535 -10.92 20241209 3095 30.53 20241203 1.59 N 020710 500 100 억 34051 N N 0 N 00 N
11 20241209 150332 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 4050 170 2 4.38 24670795185 5844043 379.88 4300 4535 3685 5040 2720 3880 4221.53 0.17 0 -24916 4630 4255 3715 3340 2800 4442 3527 100 1160 500 2320 5 1 20047970 812 9.76 0.59 12 29.15 415.00 6853.00 4950 20231130 -18.18 3095 20241203 30.86 4535 -10.69 20241209 3095 30.86 20241203 4535 -10.69 20241209 3095 30.86 20241203 1.59 N 020710 500 100 억 34051 N N 0 N 00 N
12 20241209 140331 57 100.00 KOSDAQ 신고가 기타서비스 N N N N N 3775 -105 5 -2.71 14962838075 3547324 230.59 4300 4535 3685 5040 2720 3880 4218.06 0.17 0 -4259 4630 4255 3715 3340 2800 4442 3527 100 1160 500 2320 5 1 20047970 757 9.10 0.55 12 17.69 415.00 6853.00 4950 20231130 -23.74 3095 20241203 21.97 4535 -16.76 20241209 3095 21.97 20241203 4535 -16.76 20241209 3095 21.97 20241203 1.59 N 020710 500 100 억 34051 N N 0 N 00 N