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
054800/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
20241210,160532,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9050,140,2,1.57,16635980,1837,22.45,8980,9310,8980,11580,6240,8910,9057.26,1.56,0,-1720,9210,9060,8980,8830,8750,9020,8790,52,2670,500,6590,10,1,10347756,936,4.47,0.31,12,0.02,2023.00,28942.00,11850,20240202,-23.63,8740,20241115,3.55,11850,-23.63,20240202,8740,3.55,20241115,11850,-23.63,20240202,8740,3.55,20241115,0.00,N,054800,500,51 억,,160964,N,N,0,N,00,N
20241210,150534,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9090,180,2,2.02,1820690,200,2.44,8980,9310,8980,11580,6240,8910,9119.14,1.56,0,-83,9210,9060,8980,8830,8750,9020,8790,52,2670,500,6590,10,1,10347756,941,4.49,0.31,12,0.00,2023.00,28942.00,11850,20240202,-23.29,8740,20241115,4.00,11850,-23.29,20240202,8740,4.00,20241115,11850,-23.29,20240202,8740,4.00,20241115,0.00,N,054800,500,51 억,,160964,N,N,0,N,00,N
20241210,140534,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9070,160,2,1.80,1802510,198,2.42,8980,9310,8980,11580,6240,8910,9119.45,1.56,0,-81,9210,9060,8980,8830,8750,9020,8790,52,2670,500,6590,10,1,10347756,939,4.48,0.31,12,0.00,2023.00,28942.00,11850,20240202,-23.46,8740,20241115,3.78,11850,-23.46,20240202,8740,3.78,20241115,11850,-23.46,20240202,8740,3.78,20241115,0.00,N,054800,500,51 억,,160964,N,N,0,N,00,N
20241210,130533,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9070,160,2,1.80,1802510,198,2.42,8980,9310,8980,11580,6240,8910,9119.45,1.56,0,-81,9210,9060,8980,8830,8750,9020,8790,52,2670,500,6590,10,1,10347756,939,4.48,0.31,12,0.00,2023.00,28942.00,11850,20240202,-23.46,8740,20241115,3.78,11850,-23.46,20240202,8740,3.78,20241115,11850,-23.46,20240202,8740,3.78,20241115,0.00,N,054800,500,51 억,,160964,N,N,0,N,00,N
20241210,120533,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9170,260,2,2.92,1675350,184,2.25,8980,9310,8980,11580,6240,8910,9122.49,1.56,0,-81,9210,9060,8980,8830,8750,9020,8790,52,2670,500,6590,10,1,10347756,949,4.53,0.32,12,0.00,2023.00,28942.00,11850,20240202,-22.62,8740,20241115,4.92,11850,-22.62,20240202,8740,4.92,20241115,11850,-22.62,20240202,8740,4.92,20241115,0.00,N,054800,500,51 억,,160964,N,N,0,N,00,N
20241210,110532,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9170,260,2,2.92,1675350,184,2.25,8980,9310,8980,11580,6240,8910,9122.49,1.56,0,-81,9210,9060,8980,8830,8750,9020,8790,52,2670,500,6590,10,1,10347756,949,4.53,0.32,12,0.00,2023.00,28942.00,11850,20240202,-22.62,8740,20241115,4.92,11850,-22.62,20240202,8740,4.92,20241115,11850,-22.62,20240202,8740,4.92,20241115,0.00,N,054800,500,51 억,,160964,N,N,0,N,00,N
20241210,100532,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9180,270,2,3.03,1611160,177,2.16,8980,9310,8980,11580,6240,8910,9120.43,1.56,0,-81,9210,9060,8980,8830,8750,9020,8790,52,2670,500,6590,10,1,10347756,950,4.54,0.32,12,0.00,2023.00,28942.00,11850,20240202,-22.53,8740,20241115,5.03,11850,-22.53,20240202,8740,5.03,20241115,11850,-22.53,20240202,8740,5.03,20241115,0.00,N,054800,500,51 억,,160964,N,N,0,N,00,N
20241210,090536,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8980,70,2,0.79,762250,85,1.04,8980,8980,8980,11580,6240,8910,8980.00,1.56,0,0,9210,9060,8980,8830,8750,9020,8790,52,2670,500,6590,10,1,10347756,929,4.44,0.31,12,0.00,2023.00,28942.00,11850,20240202,-24.22,8740,20241115,2.75,11850,-24.22,20240202,8740,2.75,20241115,11850,-24.22,20240202,8740,2.75,20241115,0.00,N,054800,500,51 억,,160964,N,N,0,N,00,N
20241209,160531,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8910,-220,5,-2.41,73391130,8181,283.08,9130,9130,8900,11860,6400,9130,8970.92,1.58,0,-2061,9510,9320,9160,8970,8810,9240,8890,52,2730,500,6750,10,1,10347756,922,4.40,0.31,12,0.08,2023.00,28942.00,11850,20240202,-24.81,8740,20241115,1.95,11850,-24.81,20240202,8740,1.95,20241115,11850,-24.81,20240202,8740,1.95,20241115,0.00,N,054800,500,51 억,,163025,N,N,0,N,00,N
20241209,150533,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8990,-140,5,-1.53,71279380,7944,274.88,9130,9130,8900,11860,6400,9130,8972.73,1.58,0,-1859,9510,9320,9160,8970,8810,9240,8890,52,2730,500,6750,10,1,10347756,930,4.44,0.31,12,0.08,2023.00,28942.00,11850,20240202,-24.14,8740,20241115,2.86,11850,-24.14,20240202,8740,2.86,20241115,11850,-24.14,20240202,8740,2.86,20241115,0.00,N,054800,500,51 억,,163025,N,N,0,N,00,N
20241209,140533,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8960,-170,5,-1.86,57803740,6439,222.80,9130,9130,8960,11860,6400,9130,8977.13,1.58,0,-1650,9510,9320,9160,8970,8810,9240,8890,52,2730,500,6750,10,1,10347756,927,4.43,0.31,12,0.06,2023.00,28942.00,11850,20240202,-24.39,8740,20241115,2.52,11850,-24.39,20240202,8740,2.52,20241115,11850,-24.39,20240202,8740,2.52,20241115,0.00,N,054800,500,51 억,,163025,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 160532 57 100.00 KOSDAQ 기타서비스 N N N N N 9050 140 2 1.57 16635980 1837 22.45 8980 9310 8980 11580 6240 8910 9057.26 1.56 0 -1720 9210 9060 8980 8830 8750 9020 8790 52 2670 500 6590 10 1 10347756 936 4.47 0.31 12 0.02 2023.00 28942.00 11850 20240202 -23.63 8740 20241115 3.55 11850 -23.63 20240202 8740 3.55 20241115 11850 -23.63 20240202 8740 3.55 20241115 0.00 N 054800 500 51 억 160964 N N 0 N 00 N
3 20241210 150534 57 100.00 KOSDAQ 기타서비스 N N N N N 9090 180 2 2.02 1820690 200 2.44 8980 9310 8980 11580 6240 8910 9119.14 1.56 0 -83 9210 9060 8980 8830 8750 9020 8790 52 2670 500 6590 10 1 10347756 941 4.49 0.31 12 0.00 2023.00 28942.00 11850 20240202 -23.29 8740 20241115 4.00 11850 -23.29 20240202 8740 4.00 20241115 11850 -23.29 20240202 8740 4.00 20241115 0.00 N 054800 500 51 억 160964 N N 0 N 00 N
4 20241210 140534 57 100.00 KOSDAQ 기타서비스 N N N N N 9070 160 2 1.80 1802510 198 2.42 8980 9310 8980 11580 6240 8910 9119.45 1.56 0 -81 9210 9060 8980 8830 8750 9020 8790 52 2670 500 6590 10 1 10347756 939 4.48 0.31 12 0.00 2023.00 28942.00 11850 20240202 -23.46 8740 20241115 3.78 11850 -23.46 20240202 8740 3.78 20241115 11850 -23.46 20240202 8740 3.78 20241115 0.00 N 054800 500 51 억 160964 N N 0 N 00 N
5 20241210 130533 57 100.00 KOSDAQ 기타서비스 N N N N N 9070 160 2 1.80 1802510 198 2.42 8980 9310 8980 11580 6240 8910 9119.45 1.56 0 -81 9210 9060 8980 8830 8750 9020 8790 52 2670 500 6590 10 1 10347756 939 4.48 0.31 12 0.00 2023.00 28942.00 11850 20240202 -23.46 8740 20241115 3.78 11850 -23.46 20240202 8740 3.78 20241115 11850 -23.46 20240202 8740 3.78 20241115 0.00 N 054800 500 51 억 160964 N N 0 N 00 N
6 20241210 120533 57 100.00 KOSDAQ 기타서비스 N N N N N 9170 260 2 2.92 1675350 184 2.25 8980 9310 8980 11580 6240 8910 9122.49 1.56 0 -81 9210 9060 8980 8830 8750 9020 8790 52 2670 500 6590 10 1 10347756 949 4.53 0.32 12 0.00 2023.00 28942.00 11850 20240202 -22.62 8740 20241115 4.92 11850 -22.62 20240202 8740 4.92 20241115 11850 -22.62 20240202 8740 4.92 20241115 0.00 N 054800 500 51 억 160964 N N 0 N 00 N
7 20241210 110532 57 100.00 KOSDAQ 기타서비스 N N N N N 9170 260 2 2.92 1675350 184 2.25 8980 9310 8980 11580 6240 8910 9122.49 1.56 0 -81 9210 9060 8980 8830 8750 9020 8790 52 2670 500 6590 10 1 10347756 949 4.53 0.32 12 0.00 2023.00 28942.00 11850 20240202 -22.62 8740 20241115 4.92 11850 -22.62 20240202 8740 4.92 20241115 11850 -22.62 20240202 8740 4.92 20241115 0.00 N 054800 500 51 억 160964 N N 0 N 00 N
8 20241210 100532 57 100.00 KOSDAQ 기타서비스 N N N N N 9180 270 2 3.03 1611160 177 2.16 8980 9310 8980 11580 6240 8910 9120.43 1.56 0 -81 9210 9060 8980 8830 8750 9020 8790 52 2670 500 6590 10 1 10347756 950 4.54 0.32 12 0.00 2023.00 28942.00 11850 20240202 -22.53 8740 20241115 5.03 11850 -22.53 20240202 8740 5.03 20241115 11850 -22.53 20240202 8740 5.03 20241115 0.00 N 054800 500 51 억 160964 N N 0 N 00 N
9 20241210 090536 57 100.00 KOSDAQ 기타서비스 N N N N N 8980 70 2 0.79 762250 85 1.04 8980 8980 8980 11580 6240 8910 8980.00 1.56 0 0 9210 9060 8980 8830 8750 9020 8790 52 2670 500 6590 10 1 10347756 929 4.44 0.31 12 0.00 2023.00 28942.00 11850 20240202 -24.22 8740 20241115 2.75 11850 -24.22 20240202 8740 2.75 20241115 11850 -24.22 20240202 8740 2.75 20241115 0.00 N 054800 500 51 억 160964 N N 0 N 00 N
10 20241209 160531 57 100.00 KOSDAQ 기타서비스 N N N N N 8910 -220 5 -2.41 73391130 8181 283.08 9130 9130 8900 11860 6400 9130 8970.92 1.58 0 -2061 9510 9320 9160 8970 8810 9240 8890 52 2730 500 6750 10 1 10347756 922 4.40 0.31 12 0.08 2023.00 28942.00 11850 20240202 -24.81 8740 20241115 1.95 11850 -24.81 20240202 8740 1.95 20241115 11850 -24.81 20240202 8740 1.95 20241115 0.00 N 054800 500 51 억 163025 N N 0 N 00 N
11 20241209 150533 57 100.00 KOSDAQ 기타서비스 N N N N N 8990 -140 5 -1.53 71279380 7944 274.88 9130 9130 8900 11860 6400 9130 8972.73 1.58 0 -1859 9510 9320 9160 8970 8810 9240 8890 52 2730 500 6750 10 1 10347756 930 4.44 0.31 12 0.08 2023.00 28942.00 11850 20240202 -24.14 8740 20241115 2.86 11850 -24.14 20240202 8740 2.86 20241115 11850 -24.14 20240202 8740 2.86 20241115 0.00 N 054800 500 51 억 163025 N N 0 N 00 N
12 20241209 140533 57 100.00 KOSDAQ 기타서비스 N N N N N 8960 -170 5 -1.86 57803740 6439 222.80 9130 9130 8960 11860 6400 9130 8977.13 1.58 0 -1650 9510 9320 9160 8970 8810 9240 8890 52 2730 500 6750 10 1 10347756 927 4.43 0.31 12 0.06 2023.00 28942.00 11850 20240202 -24.39 8740 20241115 2.52 11850 -24.39 20240202 8740 2.52 20241115 11850 -24.39 20240202 8740 2.52 20241115 0.00 N 054800 500 51 억 163025 N N 0 N 00 N