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
057030/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
20241210,160536,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4220,520,2,14.05,8030071145,1932276,278.94,3655,4475,3650,4810,2590,3700,4155.75,1.63,0,288999,4066,3882,3671,3487,3276,3975,3580,82,1110,500,2360,5,1,16312697,688,13.57,1.30,12,11.85,311.00,3246.00,6260,20231213,-32.59,2960,20240805,42.57,5850,-27.86,20240108,2960,42.57,20240805,6260,-32.59,20231213,2960,42.57,20240805,3.47,N,057030,500,81 억,,266241,N,N,0,N,00,N
20241210,150538,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4180,480,2,12.97,7939113270,1910683,275.82,3655,4475,3650,4810,2590,3700,4155.14,1.63,0,285994,4066,3882,3671,3487,3276,3975,3580,82,1110,500,2360,5,1,16312697,682,13.44,1.29,12,11.71,311.00,3246.00,6260,20231213,-33.23,2960,20240805,41.22,5850,-28.55,20240108,2960,41.22,20240805,6260,-33.23,20231213,2960,41.22,20240805,3.47,N,057030,500,81 억,,266241,N,N,0,N,00,N
20241210,140538,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4235,535,2,14.46,7711170240,1856644,268.02,3655,4475,3650,4810,2590,3700,4153.31,1.63,0,280906,4066,3882,3671,3487,3276,3975,3580,82,1110,500,2360,5,1,16312697,691,13.62,1.30,12,11.38,311.00,3246.00,6260,20231213,-32.35,2960,20240805,43.07,5850,-27.61,20240108,2960,43.07,20240805,6260,-32.35,20231213,2960,43.07,20240805,3.47,N,057030,500,81 억,,266241,N,N,0,N,00,N
20241210,130536,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4190,490,2,13.24,7517858755,1811049,261.44,3655,4475,3650,4810,2590,3700,4151.13,1.63,0,275064,4066,3882,3671,3487,3276,3975,3580,82,1110,500,2360,5,1,16312697,684,13.47,1.29,12,11.10,311.00,3246.00,6260,20231213,-33.07,2960,20240805,41.55,5850,-28.38,20240108,2960,41.55,20240805,6260,-33.07,20231213,2960,41.55,20240805,3.47,N,057030,500,81 억,,266241,N,N,0,N,00,N
20241210,120537,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4275,575,2,15.54,6933069290,1671856,241.35,3655,4475,3650,4810,2590,3700,4146.96,1.63,0,217973,4066,3882,3671,3487,3276,3975,3580,82,1110,500,2360,5,1,16312697,697,13.75,1.32,12,10.25,311.00,3246.00,6260,20231213,-31.71,2960,20240805,44.43,5850,-26.92,20240108,2960,44.43,20240805,6260,-31.71,20231213,2960,44.43,20240805,3.47,N,057030,500,81 억,,266241,N,N,0,N,00,N
20241210,110536,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4345,645,2,17.43,4453129170,1099481,158.72,3655,4350,3650,4810,2590,3700,4050.24,1.63,0,113200,4066,3882,3671,3487,3276,3975,3580,82,1110,500,2360,5,1,16312697,709,13.97,1.34,12,6.74,311.00,3246.00,6260,20231213,-30.59,2960,20240805,46.79,5850,-25.73,20240108,2960,46.79,20240805,6260,-30.59,20231213,2960,46.79,20240805,3.47,N,057030,500,81 억,,266241,N,N,0,N,00,N
20241210,100536,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3845,145,2,3.92,628638990,165662,23.91,3655,3895,3650,4810,2590,3700,3794.77,1.63,0,-13645,4066,3882,3671,3487,3276,3975,3580,82,1110,500,2360,5,1,16312697,627,12.36,1.18,12,1.02,311.00,3246.00,6260,20231213,-38.58,2960,20240805,29.90,5850,-34.27,20240108,2960,29.90,20240805,6260,-38.58,20231213,2960,29.90,20240805,3.47,N,057030,500,81 억,,266241,N,N,0,N,00,N
20241210,090540,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3760,60,2,1.62,73781910,20039,2.89,3655,3760,3650,4810,2590,3700,3681.83,1.63,0,9947,4066,3882,3671,3487,3276,3975,3580,82,1110,500,2360,5,1,16312697,613,12.09,1.16,12,0.12,311.00,3246.00,6260,20231213,-39.94,2960,20240805,27.03,5850,-35.73,20240108,2960,27.03,20240805,6260,-39.94,20231213,2960,27.03,20240805,3.47,N,057030,500,81 억,,266241,N,N,0,N,00,N
20241209,160535,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,115,2,3.21,2562135030,686754,195.51,3545,3855,3460,4660,2510,3585,3730.84,1.25,0,62894,3811,3697,3571,3457,3331,3755,3515,82,1075,500,2290,5,1,16312697,604,11.90,1.14,12,4.21,311.00,3246.00,6260,20231213,-40.89,2960,20240805,25.00,5850,-36.75,20240108,2960,25.00,20240805,6260,-40.89,20231213,2960,25.00,20240805,3.43,N,057030,500,81 억,,203324,N,N,0,N,00,N
20241209,150537,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3750,165,2,4.60,2347230755,629032,179.08,3545,3855,3460,4660,2510,3585,3731.50,1.25,0,66112,3811,3697,3571,3457,3331,3755,3515,82,1075,500,2290,5,1,16312697,612,12.06,1.16,12,3.86,311.00,3246.00,6260,20231213,-40.10,2960,20240805,26.69,5850,-35.90,20240108,2960,26.69,20240805,6260,-40.10,20231213,2960,26.69,20240805,3.43,N,057030,500,81 억,,203324,N,N,0,N,00,N
20241209,140536,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3755,170,2,4.74,2093585955,561502,159.86,3545,3855,3460,4660,2510,3585,3728.55,1.25,0,67659,3811,3697,3571,3457,3331,3755,3515,82,1075,500,2290,5,1,16312697,613,12.07,1.16,12,3.44,311.00,3246.00,6260,20231213,-40.02,2960,20240805,26.86,5850,-35.81,20240108,2960,26.86,20240805,6260,-40.02,20231213,2960,26.86,20240805,3.43,N,057030,500,81 억,,203324,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 160536 57 100.00 KOSDAQ 기타서비스 N N N N N 4220 520 2 14.05 8030071145 1932276 278.94 3655 4475 3650 4810 2590 3700 4155.75 1.63 0 288999 4066 3882 3671 3487 3276 3975 3580 82 1110 500 2360 5 1 16312697 688 13.57 1.30 12 11.85 311.00 3246.00 6260 20231213 -32.59 2960 20240805 42.57 5850 -27.86 20240108 2960 42.57 20240805 6260 -32.59 20231213 2960 42.57 20240805 3.47 N 057030 500 81 억 266241 N N 0 N 00 N
3 20241210 150538 57 100.00 KOSDAQ 기타서비스 N N N N N 4180 480 2 12.97 7939113270 1910683 275.82 3655 4475 3650 4810 2590 3700 4155.14 1.63 0 285994 4066 3882 3671 3487 3276 3975 3580 82 1110 500 2360 5 1 16312697 682 13.44 1.29 12 11.71 311.00 3246.00 6260 20231213 -33.23 2960 20240805 41.22 5850 -28.55 20240108 2960 41.22 20240805 6260 -33.23 20231213 2960 41.22 20240805 3.47 N 057030 500 81 억 266241 N N 0 N 00 N
4 20241210 140538 57 100.00 KOSDAQ 기타서비스 N N N N N 4235 535 2 14.46 7711170240 1856644 268.02 3655 4475 3650 4810 2590 3700 4153.31 1.63 0 280906 4066 3882 3671 3487 3276 3975 3580 82 1110 500 2360 5 1 16312697 691 13.62 1.30 12 11.38 311.00 3246.00 6260 20231213 -32.35 2960 20240805 43.07 5850 -27.61 20240108 2960 43.07 20240805 6260 -32.35 20231213 2960 43.07 20240805 3.47 N 057030 500 81 억 266241 N N 0 N 00 N
5 20241210 130536 57 100.00 KOSDAQ 기타서비스 N N N N N 4190 490 2 13.24 7517858755 1811049 261.44 3655 4475 3650 4810 2590 3700 4151.13 1.63 0 275064 4066 3882 3671 3487 3276 3975 3580 82 1110 500 2360 5 1 16312697 684 13.47 1.29 12 11.10 311.00 3246.00 6260 20231213 -33.07 2960 20240805 41.55 5850 -28.38 20240108 2960 41.55 20240805 6260 -33.07 20231213 2960 41.55 20240805 3.47 N 057030 500 81 억 266241 N N 0 N 00 N
6 20241210 120537 57 100.00 KOSDAQ 기타서비스 N N N N N 4275 575 2 15.54 6933069290 1671856 241.35 3655 4475 3650 4810 2590 3700 4146.96 1.63 0 217973 4066 3882 3671 3487 3276 3975 3580 82 1110 500 2360 5 1 16312697 697 13.75 1.32 12 10.25 311.00 3246.00 6260 20231213 -31.71 2960 20240805 44.43 5850 -26.92 20240108 2960 44.43 20240805 6260 -31.71 20231213 2960 44.43 20240805 3.47 N 057030 500 81 억 266241 N N 0 N 00 N
7 20241210 110536 57 100.00 KOSDAQ 기타서비스 N N N N N 4345 645 2 17.43 4453129170 1099481 158.72 3655 4350 3650 4810 2590 3700 4050.24 1.63 0 113200 4066 3882 3671 3487 3276 3975 3580 82 1110 500 2360 5 1 16312697 709 13.97 1.34 12 6.74 311.00 3246.00 6260 20231213 -30.59 2960 20240805 46.79 5850 -25.73 20240108 2960 46.79 20240805 6260 -30.59 20231213 2960 46.79 20240805 3.47 N 057030 500 81 억 266241 N N 0 N 00 N
8 20241210 100536 57 100.00 KOSDAQ 기타서비스 N N N N N 3845 145 2 3.92 628638990 165662 23.91 3655 3895 3650 4810 2590 3700 3794.77 1.63 0 -13645 4066 3882 3671 3487 3276 3975 3580 82 1110 500 2360 5 1 16312697 627 12.36 1.18 12 1.02 311.00 3246.00 6260 20231213 -38.58 2960 20240805 29.90 5850 -34.27 20240108 2960 29.90 20240805 6260 -38.58 20231213 2960 29.90 20240805 3.47 N 057030 500 81 억 266241 N N 0 N 00 N
9 20241210 090540 57 100.00 KOSDAQ 기타서비스 N N N N N 3760 60 2 1.62 73781910 20039 2.89 3655 3760 3650 4810 2590 3700 3681.83 1.63 0 9947 4066 3882 3671 3487 3276 3975 3580 82 1110 500 2360 5 1 16312697 613 12.09 1.16 12 0.12 311.00 3246.00 6260 20231213 -39.94 2960 20240805 27.03 5850 -35.73 20240108 2960 27.03 20240805 6260 -39.94 20231213 2960 27.03 20240805 3.47 N 057030 500 81 억 266241 N N 0 N 00 N
10 20241209 160535 57 100.00 KOSDAQ 기타서비스 N N N N N 3700 115 2 3.21 2562135030 686754 195.51 3545 3855 3460 4660 2510 3585 3730.84 1.25 0 62894 3811 3697 3571 3457 3331 3755 3515 82 1075 500 2290 5 1 16312697 604 11.90 1.14 12 4.21 311.00 3246.00 6260 20231213 -40.89 2960 20240805 25.00 5850 -36.75 20240108 2960 25.00 20240805 6260 -40.89 20231213 2960 25.00 20240805 3.43 N 057030 500 81 억 203324 N N 0 N 00 N
11 20241209 150537 57 100.00 KOSDAQ 기타서비스 N N N N N 3750 165 2 4.60 2347230755 629032 179.08 3545 3855 3460 4660 2510 3585 3731.50 1.25 0 66112 3811 3697 3571 3457 3331 3755 3515 82 1075 500 2290 5 1 16312697 612 12.06 1.16 12 3.86 311.00 3246.00 6260 20231213 -40.10 2960 20240805 26.69 5850 -35.90 20240108 2960 26.69 20240805 6260 -40.10 20231213 2960 26.69 20240805 3.43 N 057030 500 81 억 203324 N N 0 N 00 N
12 20241209 140536 57 100.00 KOSDAQ 기타서비스 N N N N N 3755 170 2 4.74 2093585955 561502 159.86 3545 3855 3460 4660 2510 3585 3728.55 1.25 0 67659 3811 3697 3571 3457 3331 3755 3515 82 1075 500 2290 5 1 16312697 613 12.07 1.16 12 3.44 311.00 3246.00 6260 20231213 -40.02 2960 20240805 26.86 5850 -35.81 20240108 2960 26.86 20240805 6260 -40.02 20231213 2960 26.86 20240805 3.43 N 057030 500 81 억 203324 N N 0 N 00 N