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
045100/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
20241210,160459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16090,690,2,4.48,334580070,21046,59.01,15410,16130,15410,20000,10780,15400,15897.56,14.37,0,8068,16053,15726,15553,15226,15053,15640,15140,90,4600,500,11390,10,1,18000000,2896,3.74,0.53,12,0.12,4298.00,30401.00,22400,20240417,-28.17,14790,20231205,8.79,22400,-28.17,20240417,14900,7.99,20240118,22400,-28.17,20240417,14900,7.99,20240118,1.59,N,045100,500,90 억,,2586551,N,N,6,N,00,N
20241210,150500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16090,690,2,4.48,322913840,20321,56.97,15410,16130,15410,20000,10780,15400,15890.65,14.37,0,8026,16053,15726,15553,15226,15053,15640,15140,90,4600,500,11390,10,1,18000000,2896,3.74,0.53,12,0.11,4298.00,30401.00,22400,20240417,-28.17,14790,20231205,8.79,22400,-28.17,20240417,14900,7.99,20240118,22400,-28.17,20240417,14900,7.99,20240118,1.59,N,045100,500,90 억,,2586551,N,N,0,N,00,N
20241210,140500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16020,620,2,4.03,274142780,17287,48.47,15410,16040,15410,20000,10780,15400,15858.32,14.37,0,6737,16053,15726,15553,15226,15053,15640,15140,90,4600,500,11390,10,1,18000000,2884,3.73,0.53,12,0.10,4298.00,30401.00,22400,20240417,-28.48,14790,20231205,8.32,22400,-28.48,20240417,14900,7.52,20240118,22400,-28.48,20240417,14900,7.52,20240118,1.59,N,045100,500,90 억,,2586551,N,N,0,N,00,N
20241210,130459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16000,600,2,3.90,218606970,13819,38.74,15410,16000,15410,20000,10780,15400,15819.30,14.37,0,6224,16053,15726,15553,15226,15053,15640,15140,90,4600,500,11390,10,1,18000000,2880,3.72,0.53,12,0.08,4298.00,30401.00,22400,20240417,-28.57,14790,20231205,8.18,22400,-28.57,20240417,14900,7.38,20240118,22400,-28.57,20240417,14900,7.38,20240118,1.59,N,045100,500,90 억,,2586551,N,N,0,N,00,N
20241210,120500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15970,570,2,3.70,191424990,12116,33.97,15410,15990,15410,20000,10780,15400,15799.36,14.37,0,5482,16053,15726,15553,15226,15053,15640,15140,90,4600,500,11390,10,1,18000000,2875,3.72,0.53,12,0.07,4298.00,30401.00,22400,20240417,-28.71,14790,20231205,7.98,22400,-28.71,20240417,14900,7.18,20240118,22400,-28.71,20240417,14900,7.18,20240118,1.59,N,045100,500,90 억,,2586551,N,N,0,N,00,N
20241210,110458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15980,580,2,3.77,174154350,11034,30.94,15410,15990,15410,20000,10780,15400,15783.43,14.37,0,5026,16053,15726,15553,15226,15053,15640,15140,90,4600,500,11390,10,1,18000000,2876,3.72,0.53,12,0.06,4298.00,30401.00,22400,20240417,-28.66,14790,20231205,8.05,22400,-28.66,20240417,14900,7.25,20240118,22400,-28.66,20240417,14900,7.25,20240118,1.59,N,045100,500,90 억,,2586551,N,N,0,N,00,N
20241210,100459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15850,450,2,2.92,92895410,5924,16.61,15410,15870,15410,20000,10780,15400,15681.20,14.37,0,1641,16053,15726,15553,15226,15053,15640,15140,90,4600,500,11390,10,1,18000000,2853,3.69,0.52,12,0.03,4298.00,30401.00,22400,20240417,-29.24,14790,20231205,7.17,22400,-29.24,20240417,14900,6.38,20240118,22400,-29.24,20240417,14900,6.38,20240118,1.59,N,045100,500,90 억,,2586551,N,N,0,N,00,N
20241210,090502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15620,220,2,1.43,3988900,257,0.72,15410,15620,15410,20000,10780,15400,15521.01,14.37,0,17,16053,15726,15553,15226,15053,15640,15140,90,4600,500,11390,10,1,18000000,2812,3.63,0.51,12,0.00,4298.00,30401.00,22400,20240417,-30.27,14790,20231205,5.61,22400,-30.27,20240417,14900,4.83,20240118,22400,-30.27,20240417,14900,4.83,20240118,1.59,N,045100,500,90 억,,2586551,N,N,0,N,00,N
20241209,160457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15400,-480,5,-3.02,548047560,35386,61.01,15880,15880,15380,20600,11120,15880,15487.69,14.40,0,-6291,16226,16052,15776,15602,15326,15915,15465,90,4720,500,11750,10,1,18000000,2772,3.58,0.51,12,0.20,4298.00,30401.00,22400,20240417,-31.25,14790,20231205,4.12,22400,-31.25,20240417,14900,3.36,20240118,22400,-31.25,20240417,14900,3.36,20240118,1.58,N,045100,500,90 억,,2591838,N,N,0,N,00,N
20241209,150500,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15400,-480,5,-3.02,442655700,28540,49.20,15880,15880,15380,20600,11120,15880,15510.01,14.40,0,-3088,16226,16052,15776,15602,15326,15915,15465,90,4720,500,11750,10,1,18000000,2772,3.58,0.51,12,0.16,4298.00,30401.00,22400,20240417,-31.25,14790,20231205,4.12,22400,-31.25,20240417,14900,3.36,20240118,22400,-31.25,20240417,14900,3.36,20240118,1.58,N,045100,500,90 억,,2591838,N,N,0,N,00,N
20241209,140459,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15460,-420,5,-2.64,397115390,25591,44.12,15880,15880,15380,20600,11120,15880,15517.78,14.40,0,-2395,16226,16052,15776,15602,15326,15915,15465,90,4720,500,11750,10,1,18000000,2783,3.60,0.51,12,0.14,4298.00,30401.00,22400,20240417,-30.98,14790,20231205,4.53,22400,-30.98,20240417,14900,3.76,20240118,22400,-30.98,20240417,14900,3.76,20240118,1.58,N,045100,500,90 억,,2591838,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 160459 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 16090 690 2 4.48 334580070 21046 59.01 15410 16130 15410 20000 10780 15400 15897.56 14.37 0 8068 16053 15726 15553 15226 15053 15640 15140 90 4600 500 11390 10 1 18000000 2896 3.74 0.53 12 0.12 4298.00 30401.00 22400 20240417 -28.17 14790 20231205 8.79 22400 -28.17 20240417 14900 7.99 20240118 22400 -28.17 20240417 14900 7.99 20240118 1.59 N 045100 500 90 억 2586551 N N 6 N 00 N
3 20241210 150500 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 16090 690 2 4.48 322913840 20321 56.97 15410 16130 15410 20000 10780 15400 15890.65 14.37 0 8026 16053 15726 15553 15226 15053 15640 15140 90 4600 500 11390 10 1 18000000 2896 3.74 0.53 12 0.11 4298.00 30401.00 22400 20240417 -28.17 14790 20231205 8.79 22400 -28.17 20240417 14900 7.99 20240118 22400 -28.17 20240417 14900 7.99 20240118 1.59 N 045100 500 90 억 2586551 N N 0 N 00 N
4 20241210 140500 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 16020 620 2 4.03 274142780 17287 48.47 15410 16040 15410 20000 10780 15400 15858.32 14.37 0 6737 16053 15726 15553 15226 15053 15640 15140 90 4600 500 11390 10 1 18000000 2884 3.73 0.53 12 0.10 4298.00 30401.00 22400 20240417 -28.48 14790 20231205 8.32 22400 -28.48 20240417 14900 7.52 20240118 22400 -28.48 20240417 14900 7.52 20240118 1.59 N 045100 500 90 억 2586551 N N 0 N 00 N
5 20241210 130459 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 16000 600 2 3.90 218606970 13819 38.74 15410 16000 15410 20000 10780 15400 15819.30 14.37 0 6224 16053 15726 15553 15226 15053 15640 15140 90 4600 500 11390 10 1 18000000 2880 3.72 0.53 12 0.08 4298.00 30401.00 22400 20240417 -28.57 14790 20231205 8.18 22400 -28.57 20240417 14900 7.38 20240118 22400 -28.57 20240417 14900 7.38 20240118 1.59 N 045100 500 90 억 2586551 N N 0 N 00 N
6 20241210 120500 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15970 570 2 3.70 191424990 12116 33.97 15410 15990 15410 20000 10780 15400 15799.36 14.37 0 5482 16053 15726 15553 15226 15053 15640 15140 90 4600 500 11390 10 1 18000000 2875 3.72 0.53 12 0.07 4298.00 30401.00 22400 20240417 -28.71 14790 20231205 7.98 22400 -28.71 20240417 14900 7.18 20240118 22400 -28.71 20240417 14900 7.18 20240118 1.59 N 045100 500 90 억 2586551 N N 0 N 00 N
7 20241210 110458 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15980 580 2 3.77 174154350 11034 30.94 15410 15990 15410 20000 10780 15400 15783.43 14.37 0 5026 16053 15726 15553 15226 15053 15640 15140 90 4600 500 11390 10 1 18000000 2876 3.72 0.53 12 0.06 4298.00 30401.00 22400 20240417 -28.66 14790 20231205 8.05 22400 -28.66 20240417 14900 7.25 20240118 22400 -28.66 20240417 14900 7.25 20240118 1.59 N 045100 500 90 억 2586551 N N 0 N 00 N
8 20241210 100459 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15850 450 2 2.92 92895410 5924 16.61 15410 15870 15410 20000 10780 15400 15681.20 14.37 0 1641 16053 15726 15553 15226 15053 15640 15140 90 4600 500 11390 10 1 18000000 2853 3.69 0.52 12 0.03 4298.00 30401.00 22400 20240417 -29.24 14790 20231205 7.17 22400 -29.24 20240417 14900 6.38 20240118 22400 -29.24 20240417 14900 6.38 20240118 1.59 N 045100 500 90 억 2586551 N N 0 N 00 N
9 20241210 090502 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15620 220 2 1.43 3988900 257 0.72 15410 15620 15410 20000 10780 15400 15521.01 14.37 0 17 16053 15726 15553 15226 15053 15640 15140 90 4600 500 11390 10 1 18000000 2812 3.63 0.51 12 0.00 4298.00 30401.00 22400 20240417 -30.27 14790 20231205 5.61 22400 -30.27 20240417 14900 4.83 20240118 22400 -30.27 20240417 14900 4.83 20240118 1.59 N 045100 500 90 억 2586551 N N 0 N 00 N
10 20241209 160457 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15400 -480 5 -3.02 548047560 35386 61.01 15880 15880 15380 20600 11120 15880 15487.69 14.40 0 -6291 16226 16052 15776 15602 15326 15915 15465 90 4720 500 11750 10 1 18000000 2772 3.58 0.51 12 0.20 4298.00 30401.00 22400 20240417 -31.25 14790 20231205 4.12 22400 -31.25 20240417 14900 3.36 20240118 22400 -31.25 20240417 14900 3.36 20240118 1.58 N 045100 500 90 억 2591838 N N 0 N 00 N
11 20241209 150500 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15400 -480 5 -3.02 442655700 28540 49.20 15880 15880 15380 20600 11120 15880 15510.01 14.40 0 -3088 16226 16052 15776 15602 15326 15915 15465 90 4720 500 11750 10 1 18000000 2772 3.58 0.51 12 0.16 4298.00 30401.00 22400 20240417 -31.25 14790 20231205 4.12 22400 -31.25 20240417 14900 3.36 20240118 22400 -31.25 20240417 14900 3.36 20240118 1.58 N 045100 500 90 억 2591838 N N 0 N 00 N
12 20241209 140459 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 15460 -420 5 -2.64 397115390 25591 44.12 15880 15880 15380 20600 11120 15880 15517.78 14.40 0 -2395 16226 16052 15776 15602 15326 15915 15465 90 4720 500 11750 10 1 18000000 2783 3.60 0.51 12 0.14 4298.00 30401.00 22400 20240417 -30.98 14790 20231205 4.53 22400 -30.98 20240417 14900 3.76 20240118 22400 -30.98 20240417 14900 3.76 20240118 1.58 N 045100 500 90 억 2591838 N N 0 N 00 N