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
039830/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
20241210,160442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6050,220,2,3.77,65214180,10666,145.53,5780,6200,5780,7570,4090,5830,6114.21,0.48,0,20,6303,6066,5863,5626,5423,5965,5525,54,1740,500,4190,10,1,10762890,651,9.15,0.46,12,0.10,661.00,13089.00,7810,20231221,-22.54,5150,20240909,17.48,7470,-19.01,20240215,5150,17.48,20240909,7810,-22.54,20231221,5150,17.48,20240909,0.28,N,039830,500,53 억,,51894,N,N,0,N,00,N
20241210,150444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6090,260,2,4.46,62385240,10199,139.16,5780,6200,5780,7570,4090,5830,6116.80,0.48,0,243,6303,6066,5863,5626,5423,5965,5525,54,1740,500,4190,10,1,10762890,655,9.21,0.47,12,0.09,661.00,13089.00,7810,20231221,-22.02,5150,20240909,18.25,7470,-18.47,20240215,5150,18.25,20240909,7810,-22.02,20231221,5150,18.25,20240909,0.28,N,039830,500,53 억,,51894,N,N,0,N,00,N
20241210,140443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6120,290,2,4.97,58855230,9619,131.25,5780,6200,5780,7570,4090,5830,6118.64,0.48,0,243,6303,6066,5863,5626,5423,5965,5525,54,1740,500,4190,10,1,10762890,659,9.26,0.47,12,0.09,661.00,13089.00,7810,20231221,-21.64,5150,20240909,18.83,7470,-18.07,20240215,5150,18.83,20240909,7810,-21.64,20231221,5150,18.83,20240909,0.28,N,039830,500,53 억,,51894,N,N,0,N,00,N
20241210,130442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6180,350,2,6.00,49463900,8080,110.25,5780,6200,5780,7570,4090,5830,6121.77,0.48,0,-127,6303,6066,5863,5626,5423,5965,5525,54,1740,500,4190,10,1,10762890,665,9.35,0.47,12,0.08,661.00,13089.00,7810,20231221,-20.87,5150,20240909,20.00,7470,-17.27,20240215,5150,20.00,20240909,7810,-20.87,20231221,5150,20.00,20240909,0.28,N,039830,500,53 억,,51894,N,N,0,N,00,N
20241210,120443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6150,320,2,5.49,36854340,6045,82.48,5780,6200,5780,7570,4090,5830,6096.67,0.48,0,-127,6303,6066,5863,5626,5423,5965,5525,54,1740,500,4190,10,1,10762890,662,9.30,0.47,12,0.06,661.00,13089.00,7810,20231221,-21.25,5150,20240909,19.42,7470,-17.67,20240215,5150,19.42,20240909,7810,-21.25,20231221,5150,19.42,20240909,0.28,N,039830,500,53 억,,51894,N,N,0,N,00,N
20241210,110441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6200,370,2,6.35,36115640,5924,80.83,5780,6200,5780,7570,4090,5830,6096.50,0.48,0,-127,6303,6066,5863,5626,5423,5965,5525,54,1740,500,4190,10,1,10762890,667,9.38,0.47,12,0.06,661.00,13089.00,7810,20231221,-20.61,5150,20240909,20.39,7470,-17.00,20240215,5150,20.39,20240909,7810,-20.61,20231221,5150,20.39,20240909,0.28,N,039830,500,53 억,,51894,N,N,0,N,00,N
20241210,100442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6120,290,2,4.97,17457730,2906,39.65,5780,6190,5780,7570,4090,5830,6007.48,0.48,0,-111,6303,6066,5863,5626,5423,5965,5525,54,1740,500,4190,10,1,10762890,659,9.26,0.47,12,0.03,661.00,13089.00,7810,20231221,-21.64,5150,20240909,18.83,7470,-18.07,20240215,5150,18.83,20240909,7810,-21.64,20231221,5150,18.83,20240909,0.28,N,039830,500,53 억,,51894,N,N,0,N,00,N
20241210,090445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5880,50,2,0.86,4026450,695,9.48,5780,5880,5780,7570,4090,5830,5793.45,0.48,0,-15,6303,6066,5863,5626,5423,5965,5525,54,1740,500,4190,10,1,10762890,633,8.90,0.45,12,0.01,661.00,13089.00,7810,20231221,-24.71,5150,20240909,14.17,7470,-21.29,20240215,5150,14.17,20240909,7810,-24.71,20231221,5150,14.17,20240909,0.28,N,039830,500,53 억,,51894,N,N,0,N,00,N
20241209,160440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5830,-320,5,-5.20,43523720,7324,189.79,6080,6100,5660,7990,4310,6150,5942.62,0.48,0,184,6276,6212,6136,6072,5996,6220,6080,54,1840,500,4420,10,1,10762890,627,8.82,0.45,12,0.07,661.00,13089.00,7810,20231221,-25.35,5150,20240909,13.20,7470,-21.95,20240215,5150,13.20,20240909,7810,-25.35,20231221,5150,13.20,20240909,0.28,N,039830,500,53 억,,51867,N,N,0,N,00,N
20241209,150443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5850,-300,5,-4.88,41813680,7031,182.20,6080,6100,5660,7990,4310,6150,5947.05,0.48,0,105,6276,6212,6136,6072,5996,6220,6080,54,1840,500,4420,10,1,10762890,630,8.85,0.45,12,0.07,661.00,13089.00,7810,20231221,-25.10,5150,20240909,13.59,7470,-21.69,20240215,5150,13.59,20240909,7810,-25.10,20231221,5150,13.59,20240909,0.28,N,039830,500,53 억,,51867,N,N,0,N,00,N
20241209,140442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5850,-300,5,-4.88,30995230,5208,134.96,6080,6100,5660,7990,4310,6150,5951.47,0.48,0,25,6276,6212,6136,6072,5996,6220,6080,54,1840,500,4420,10,1,10762890,630,8.85,0.45,12,0.05,661.00,13089.00,7810,20231221,-25.10,5150,20240909,13.59,7470,-21.69,20240215,5150,13.59,20240909,7810,-25.10,20231221,5150,13.59,20240909,0.28,N,039830,500,53 억,,51867,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 160442 57 100.00 KOSDAQ 기타서비스 N N N N N 6050 220 2 3.77 65214180 10666 145.53 5780 6200 5780 7570 4090 5830 6114.21 0.48 0 20 6303 6066 5863 5626 5423 5965 5525 54 1740 500 4190 10 1 10762890 651 9.15 0.46 12 0.10 661.00 13089.00 7810 20231221 -22.54 5150 20240909 17.48 7470 -19.01 20240215 5150 17.48 20240909 7810 -22.54 20231221 5150 17.48 20240909 0.28 N 039830 500 53 억 51894 N N 0 N 00 N
3 20241210 150444 57 100.00 KOSDAQ 기타서비스 N N N N N 6090 260 2 4.46 62385240 10199 139.16 5780 6200 5780 7570 4090 5830 6116.80 0.48 0 243 6303 6066 5863 5626 5423 5965 5525 54 1740 500 4190 10 1 10762890 655 9.21 0.47 12 0.09 661.00 13089.00 7810 20231221 -22.02 5150 20240909 18.25 7470 -18.47 20240215 5150 18.25 20240909 7810 -22.02 20231221 5150 18.25 20240909 0.28 N 039830 500 53 억 51894 N N 0 N 00 N
4 20241210 140443 57 100.00 KOSDAQ 기타서비스 N N N N N 6120 290 2 4.97 58855230 9619 131.25 5780 6200 5780 7570 4090 5830 6118.64 0.48 0 243 6303 6066 5863 5626 5423 5965 5525 54 1740 500 4190 10 1 10762890 659 9.26 0.47 12 0.09 661.00 13089.00 7810 20231221 -21.64 5150 20240909 18.83 7470 -18.07 20240215 5150 18.83 20240909 7810 -21.64 20231221 5150 18.83 20240909 0.28 N 039830 500 53 억 51894 N N 0 N 00 N
5 20241210 130442 57 100.00 KOSDAQ 기타서비스 N N N N N 6180 350 2 6.00 49463900 8080 110.25 5780 6200 5780 7570 4090 5830 6121.77 0.48 0 -127 6303 6066 5863 5626 5423 5965 5525 54 1740 500 4190 10 1 10762890 665 9.35 0.47 12 0.08 661.00 13089.00 7810 20231221 -20.87 5150 20240909 20.00 7470 -17.27 20240215 5150 20.00 20240909 7810 -20.87 20231221 5150 20.00 20240909 0.28 N 039830 500 53 억 51894 N N 0 N 00 N
6 20241210 120443 57 100.00 KOSDAQ 기타서비스 N N N N N 6150 320 2 5.49 36854340 6045 82.48 5780 6200 5780 7570 4090 5830 6096.67 0.48 0 -127 6303 6066 5863 5626 5423 5965 5525 54 1740 500 4190 10 1 10762890 662 9.30 0.47 12 0.06 661.00 13089.00 7810 20231221 -21.25 5150 20240909 19.42 7470 -17.67 20240215 5150 19.42 20240909 7810 -21.25 20231221 5150 19.42 20240909 0.28 N 039830 500 53 억 51894 N N 0 N 00 N
7 20241210 110441 57 100.00 KOSDAQ 기타서비스 N N N N N 6200 370 2 6.35 36115640 5924 80.83 5780 6200 5780 7570 4090 5830 6096.50 0.48 0 -127 6303 6066 5863 5626 5423 5965 5525 54 1740 500 4190 10 1 10762890 667 9.38 0.47 12 0.06 661.00 13089.00 7810 20231221 -20.61 5150 20240909 20.39 7470 -17.00 20240215 5150 20.39 20240909 7810 -20.61 20231221 5150 20.39 20240909 0.28 N 039830 500 53 억 51894 N N 0 N 00 N
8 20241210 100442 57 100.00 KOSDAQ 기타서비스 N N N N N 6120 290 2 4.97 17457730 2906 39.65 5780 6190 5780 7570 4090 5830 6007.48 0.48 0 -111 6303 6066 5863 5626 5423 5965 5525 54 1740 500 4190 10 1 10762890 659 9.26 0.47 12 0.03 661.00 13089.00 7810 20231221 -21.64 5150 20240909 18.83 7470 -18.07 20240215 5150 18.83 20240909 7810 -21.64 20231221 5150 18.83 20240909 0.28 N 039830 500 53 억 51894 N N 0 N 00 N
9 20241210 090445 57 100.00 KOSDAQ 기타서비스 N N N N N 5880 50 2 0.86 4026450 695 9.48 5780 5880 5780 7570 4090 5830 5793.45 0.48 0 -15 6303 6066 5863 5626 5423 5965 5525 54 1740 500 4190 10 1 10762890 633 8.90 0.45 12 0.01 661.00 13089.00 7810 20231221 -24.71 5150 20240909 14.17 7470 -21.29 20240215 5150 14.17 20240909 7810 -24.71 20231221 5150 14.17 20240909 0.28 N 039830 500 53 억 51894 N N 0 N 00 N
10 20241209 160440 57 100.00 KOSDAQ 기타서비스 N N N N N 5830 -320 5 -5.20 43523720 7324 189.79 6080 6100 5660 7990 4310 6150 5942.62 0.48 0 184 6276 6212 6136 6072 5996 6220 6080 54 1840 500 4420 10 1 10762890 627 8.82 0.45 12 0.07 661.00 13089.00 7810 20231221 -25.35 5150 20240909 13.20 7470 -21.95 20240215 5150 13.20 20240909 7810 -25.35 20231221 5150 13.20 20240909 0.28 N 039830 500 53 억 51867 N N 0 N 00 N
11 20241209 150443 57 100.00 KOSDAQ 기타서비스 N N N N N 5850 -300 5 -4.88 41813680 7031 182.20 6080 6100 5660 7990 4310 6150 5947.05 0.48 0 105 6276 6212 6136 6072 5996 6220 6080 54 1840 500 4420 10 1 10762890 630 8.85 0.45 12 0.07 661.00 13089.00 7810 20231221 -25.10 5150 20240909 13.59 7470 -21.69 20240215 5150 13.59 20240909 7810 -25.10 20231221 5150 13.59 20240909 0.28 N 039830 500 53 억 51867 N N 0 N 00 N
12 20241209 140442 57 100.00 KOSDAQ 기타서비스 N N N N N 5850 -300 5 -4.88 30995230 5208 134.96 6080 6100 5660 7990 4310 6150 5951.47 0.48 0 25 6276 6212 6136 6072 5996 6220 6080 54 1840 500 4420 10 1 10762890 630 8.85 0.45 12 0.05 661.00 13089.00 7810 20231221 -25.10 5150 20240909 13.59 7470 -21.69 20240215 5150 13.59 20240909 7810 -25.10 20231221 5150 13.59 20240909 0.28 N 039830 500 53 억 51867 N N 0 N 00 N