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
032860/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
20241210,160407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1400,57,2,4.24,146674895,106107,32.14,1416,1423,1303,1745,941,1343,1382.33,0.09,0,9259,1547,1445,1338,1236,1129,1496,1287,202,402,500,940,1,1,40395863,566,-10.69,1.06,12,0.26,-131.00,1319.00,3995,20241022,-64.96,1231,20241209,13.73,3995,-64.96,20241022,1231,13.73,20241209,3995,-64.96,20241022,1231,13.73,20241209,0.00,N,032860,500,201 억,,35392,N,N,0,N,00,N
20241210,150407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1404,61,2,4.54,136549162,98873,29.95,1416,1423,1303,1745,941,1343,1381.06,0.09,0,8730,1547,1445,1338,1236,1129,1496,1287,202,402,500,940,1,1,40395863,567,-10.72,1.06,12,0.24,-131.00,1319.00,3995,20241022,-64.86,1231,20241209,14.05,3995,-64.86,20241022,1231,14.05,20241209,3995,-64.86,20241022,1231,14.05,20241209,0.00,N,032860,500,201 억,,35392,N,N,0,N,00,N
20241210,140407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1389,46,2,3.43,112810604,81943,24.82,1416,1423,1303,1745,941,1343,1376.70,0.09,0,8106,1547,1445,1338,1236,1129,1496,1287,202,402,500,940,1,1,40395863,561,-10.60,1.05,12,0.20,-131.00,1319.00,3995,20241022,-65.23,1231,20241209,12.84,3995,-65.23,20241022,1231,12.84,20241209,3995,-65.23,20241022,1231,12.84,20241209,0.00,N,032860,500,201 억,,35392,N,N,0,N,00,N
20241210,130406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1388,45,2,3.35,110256117,80101,24.26,1416,1423,1303,1745,941,1343,1376.46,0.09,0,8216,1547,1445,1338,1236,1129,1496,1287,202,402,500,940,1,1,40395863,561,-10.60,1.05,12,0.20,-131.00,1319.00,3995,20241022,-65.26,1231,20241209,12.75,3995,-65.26,20241022,1231,12.75,20241209,3995,-65.26,20241022,1231,12.75,20241209,0.00,N,032860,500,201 억,,35392,N,N,0,N,00,N
20241210,120406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1391,48,2,3.57,99730046,72514,21.96,1416,1423,1303,1745,941,1343,1375.32,0.09,0,7341,1547,1445,1338,1236,1129,1496,1287,202,402,500,940,1,1,40395863,562,-10.62,1.05,12,0.18,-131.00,1319.00,3995,20241022,-65.18,1231,20241209,13.00,3995,-65.18,20241022,1231,13.00,20241209,3995,-65.18,20241022,1231,13.00,20241209,0.00,N,032860,500,201 억,,35392,N,N,0,N,00,N
20241210,110406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1402,59,2,4.39,87674897,63872,19.35,1416,1423,1303,1745,941,1343,1372.67,0.09,0,4043,1547,1445,1338,1236,1129,1496,1287,202,402,500,940,1,1,40395863,566,-10.70,1.06,12,0.16,-131.00,1319.00,3995,20241022,-64.91,1231,20241209,13.89,3995,-64.91,20241022,1231,13.89,20241209,3995,-64.91,20241022,1231,13.89,20241209,0.00,N,032860,500,201 억,,35392,N,N,0,N,00,N
20241210,100406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1360,17,2,1.27,50114807,37058,11.22,1416,1416,1303,1745,941,1343,1352.33,0.09,0,-202,1547,1445,1338,1236,1129,1496,1287,202,402,500,940,1,1,40395863,549,-10.38,1.03,12,0.09,-131.00,1319.00,3995,20241022,-65.96,1231,20241209,10.48,3995,-65.96,20241022,1231,10.48,20241209,3995,-65.96,20241022,1231,10.48,20241209,0.00,N,032860,500,201 억,,35392,N,N,0,N,00,N
20241210,090409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1351,8,2,0.60,7065595,5076,1.54,1416,1416,1351,1745,941,1343,1391.96,0.09,0,0,1547,1445,1338,1236,1129,1496,1287,202,402,500,940,1,1,40395863,546,-10.31,1.02,12,0.01,-131.00,1319.00,3995,20241022,-66.18,1231,20241209,9.75,3995,-66.18,20241022,1231,9.75,20241209,3995,-66.18,20241022,1231,9.75,20241209,0.00,N,032860,500,201 억,,35392,N,N,0,N,00,N
20241209,160404,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1343,46,2,3.55,440360567,329120,195.88,1279,1440,1231,1686,908,1297,1337.98,0.07,0,7772,1367,1331,1294,1258,1221,1350,1277,202,389,500,900,1,1,40395863,543,-10.25,1.02,12,0.81,-131.00,1319.00,3995,20241022,-66.38,1231,20241209,9.10,3995,-66.38,20241022,1231,9.10,20241209,3995,-66.38,20241022,1231,9.10,20241209,0.00,N,032860,500,201 억,,27570,N,N,0,N,00,N
20241209,150407,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1330,33,2,2.54,427929945,319837,190.35,1279,1440,1231,1686,908,1297,1337.98,0.07,0,5775,1367,1331,1294,1258,1221,1350,1277,202,389,500,900,1,1,40395863,537,-10.15,1.01,12,0.79,-131.00,1319.00,3995,20241022,-66.71,1231,20241209,8.04,3995,-66.71,20241022,1231,8.04,20241209,3995,-66.71,20241022,1231,8.04,20241209,0.00,N,032860,500,201 억,,27570,N,N,0,N,00,N
20241209,140406,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1335,38,2,2.93,410960933,307018,182.72,1279,1440,1231,1686,908,1297,1338.57,0.07,0,4587,1367,1331,1294,1258,1221,1350,1277,202,389,500,900,1,1,40395863,539,-10.19,1.01,12,0.76,-131.00,1319.00,3995,20241022,-66.58,1231,20241209,8.45,3995,-66.58,20241022,1231,8.45,20241209,3995,-66.58,20241022,1231,8.45,20241209,0.00,N,032860,500,201 억,,27570,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 160407 57 100.00 KOSDAQ 기타서비스 N N N N N 1400 57 2 4.24 146674895 106107 32.14 1416 1423 1303 1745 941 1343 1382.33 0.09 0 9259 1547 1445 1338 1236 1129 1496 1287 202 402 500 940 1 1 40395863 566 -10.69 1.06 12 0.26 -131.00 1319.00 3995 20241022 -64.96 1231 20241209 13.73 3995 -64.96 20241022 1231 13.73 20241209 3995 -64.96 20241022 1231 13.73 20241209 0.00 N 032860 500 201 억 35392 N N 0 N 00 N
3 20241210 150407 57 100.00 KOSDAQ 기타서비스 N N N N N 1404 61 2 4.54 136549162 98873 29.95 1416 1423 1303 1745 941 1343 1381.06 0.09 0 8730 1547 1445 1338 1236 1129 1496 1287 202 402 500 940 1 1 40395863 567 -10.72 1.06 12 0.24 -131.00 1319.00 3995 20241022 -64.86 1231 20241209 14.05 3995 -64.86 20241022 1231 14.05 20241209 3995 -64.86 20241022 1231 14.05 20241209 0.00 N 032860 500 201 억 35392 N N 0 N 00 N
4 20241210 140407 57 100.00 KOSDAQ 기타서비스 N N N N N 1389 46 2 3.43 112810604 81943 24.82 1416 1423 1303 1745 941 1343 1376.70 0.09 0 8106 1547 1445 1338 1236 1129 1496 1287 202 402 500 940 1 1 40395863 561 -10.60 1.05 12 0.20 -131.00 1319.00 3995 20241022 -65.23 1231 20241209 12.84 3995 -65.23 20241022 1231 12.84 20241209 3995 -65.23 20241022 1231 12.84 20241209 0.00 N 032860 500 201 억 35392 N N 0 N 00 N
5 20241210 130406 57 100.00 KOSDAQ 기타서비스 N N N N N 1388 45 2 3.35 110256117 80101 24.26 1416 1423 1303 1745 941 1343 1376.46 0.09 0 8216 1547 1445 1338 1236 1129 1496 1287 202 402 500 940 1 1 40395863 561 -10.60 1.05 12 0.20 -131.00 1319.00 3995 20241022 -65.26 1231 20241209 12.75 3995 -65.26 20241022 1231 12.75 20241209 3995 -65.26 20241022 1231 12.75 20241209 0.00 N 032860 500 201 억 35392 N N 0 N 00 N
6 20241210 120406 57 100.00 KOSDAQ 기타서비스 N N N N N 1391 48 2 3.57 99730046 72514 21.96 1416 1423 1303 1745 941 1343 1375.32 0.09 0 7341 1547 1445 1338 1236 1129 1496 1287 202 402 500 940 1 1 40395863 562 -10.62 1.05 12 0.18 -131.00 1319.00 3995 20241022 -65.18 1231 20241209 13.00 3995 -65.18 20241022 1231 13.00 20241209 3995 -65.18 20241022 1231 13.00 20241209 0.00 N 032860 500 201 억 35392 N N 0 N 00 N
7 20241210 110406 57 100.00 KOSDAQ 기타서비스 N N N N N 1402 59 2 4.39 87674897 63872 19.35 1416 1423 1303 1745 941 1343 1372.67 0.09 0 4043 1547 1445 1338 1236 1129 1496 1287 202 402 500 940 1 1 40395863 566 -10.70 1.06 12 0.16 -131.00 1319.00 3995 20241022 -64.91 1231 20241209 13.89 3995 -64.91 20241022 1231 13.89 20241209 3995 -64.91 20241022 1231 13.89 20241209 0.00 N 032860 500 201 억 35392 N N 0 N 00 N
8 20241210 100406 57 100.00 KOSDAQ 기타서비스 N N N N N 1360 17 2 1.27 50114807 37058 11.22 1416 1416 1303 1745 941 1343 1352.33 0.09 0 -202 1547 1445 1338 1236 1129 1496 1287 202 402 500 940 1 1 40395863 549 -10.38 1.03 12 0.09 -131.00 1319.00 3995 20241022 -65.96 1231 20241209 10.48 3995 -65.96 20241022 1231 10.48 20241209 3995 -65.96 20241022 1231 10.48 20241209 0.00 N 032860 500 201 억 35392 N N 0 N 00 N
9 20241210 090409 57 100.00 KOSDAQ 기타서비스 N N N N N 1351 8 2 0.60 7065595 5076 1.54 1416 1416 1351 1745 941 1343 1391.96 0.09 0 0 1547 1445 1338 1236 1129 1496 1287 202 402 500 940 1 1 40395863 546 -10.31 1.02 12 0.01 -131.00 1319.00 3995 20241022 -66.18 1231 20241209 9.75 3995 -66.18 20241022 1231 9.75 20241209 3995 -66.18 20241022 1231 9.75 20241209 0.00 N 032860 500 201 억 35392 N N 0 N 00 N
10 20241209 160404 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1343 46 2 3.55 440360567 329120 195.88 1279 1440 1231 1686 908 1297 1337.98 0.07 0 7772 1367 1331 1294 1258 1221 1350 1277 202 389 500 900 1 1 40395863 543 -10.25 1.02 12 0.81 -131.00 1319.00 3995 20241022 -66.38 1231 20241209 9.10 3995 -66.38 20241022 1231 9.10 20241209 3995 -66.38 20241022 1231 9.10 20241209 0.00 N 032860 500 201 억 27570 N N 0 N 00 N
11 20241209 150407 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1330 33 2 2.54 427929945 319837 190.35 1279 1440 1231 1686 908 1297 1337.98 0.07 0 5775 1367 1331 1294 1258 1221 1350 1277 202 389 500 900 1 1 40395863 537 -10.15 1.01 12 0.79 -131.00 1319.00 3995 20241022 -66.71 1231 20241209 8.04 3995 -66.71 20241022 1231 8.04 20241209 3995 -66.71 20241022 1231 8.04 20241209 0.00 N 032860 500 201 억 27570 N N 0 N 00 N
12 20241209 140406 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1335 38 2 2.93 410960933 307018 182.72 1279 1440 1231 1686 908 1297 1338.57 0.07 0 4587 1367 1331 1294 1258 1221 1350 1277 202 389 500 900 1 1 40395863 539 -10.19 1.01 12 0.76 -131.00 1319.00 3995 20241022 -66.58 1231 20241209 8.45 3995 -66.58 20241022 1231 8.45 20241209 3995 -66.58 20241022 1231 8.45 20241209 0.00 N 032860 500 201 억 27570 N N 0 N 00 N