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
080160/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
20241210,160636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9960,450,2,4.73,492323180,50159,63.17,9500,9960,9480,12360,6660,9510,9815.25,12.22,0,20211,10150,9830,9670,9350,9190,9750,9270,95,2850,500,7220,10,1,18900000,1882,18.31,1.93,12,0.27,544.00,5167.00,17760,20240214,-43.92,8980,20241115,10.91,17760,-43.92,20240214,8980,10.91,20241115,17760,-43.92,20240214,8980,10.91,20241115,0.74,N,080160,500,94 억,,2309006,N,N,52,N,00,N
20241210,150638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9920,410,2,4.31,484958440,49419,62.24,9500,9960,9480,12360,6660,9510,9813.20,12.22,0,19612,10150,9830,9670,9350,9190,9750,9270,95,2850,500,7220,10,1,18900000,1875,18.24,1.92,12,0.26,544.00,5167.00,17760,20240214,-44.14,8980,20241115,10.47,17760,-44.14,20240214,8980,10.47,20241115,17760,-44.14,20240214,8980,10.47,20241115,0.74,N,080160,500,94 억,,2309006,N,N,158,N,00,N
20241210,140638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9940,430,2,4.52,384457020,39285,49.48,9500,9940,9480,12360,6660,9510,9786.36,12.22,0,14924,10150,9830,9670,9350,9190,9750,9270,95,2850,500,7220,10,1,18900000,1879,18.27,1.92,12,0.21,544.00,5167.00,17760,20240214,-44.03,8980,20241115,10.69,17760,-44.03,20240214,8980,10.69,20241115,17760,-44.03,20240214,8980,10.69,20241115,0.74,N,080160,500,94 억,,2309006,N,N,158,N,00,N
20241210,130637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9890,380,2,4.00,339970890,34800,43.83,9500,9900,9480,12360,6660,9510,9769.28,12.22,0,12391,10150,9830,9670,9350,9190,9750,9270,95,2850,500,7220,10,1,18900000,1869,18.18,1.91,12,0.18,544.00,5167.00,17760,20240214,-44.31,8980,20241115,10.13,17760,-44.31,20240214,8980,10.13,20241115,17760,-44.31,20240214,8980,10.13,20241115,0.74,N,080160,500,94 억,,2309006,N,N,158,N,00,N
20241210,120637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9850,340,2,3.58,291752980,29910,37.67,9500,9870,9480,12360,6660,9510,9754.36,12.22,0,9442,10150,9830,9670,9350,9190,9750,9270,95,2850,500,7220,10,1,18900000,1862,18.11,1.91,12,0.16,544.00,5167.00,17760,20240214,-44.54,8980,20241115,9.69,17760,-44.54,20240214,8980,9.69,20241115,17760,-44.54,20240214,8980,9.69,20241115,0.74,N,080160,500,94 억,,2309006,N,N,158,N,00,N
20241210,110636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9830,320,2,3.36,243134250,24975,31.45,9500,9860,9480,12360,6660,9510,9735.11,12.22,0,9050,10150,9830,9670,9350,9190,9750,9270,95,2850,500,7220,10,1,18900000,1858,18.07,1.90,12,0.13,544.00,5167.00,17760,20240214,-44.65,8980,20241115,9.47,17760,-44.65,20240214,8980,9.47,20241115,17760,-44.65,20240214,8980,9.47,20241115,0.74,N,080160,500,94 억,,2309006,N,N,158,N,00,N
20241210,100637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9800,290,2,3.05,144862910,14925,18.80,9500,9860,9480,12360,6660,9510,9706.06,12.22,0,5758,10150,9830,9670,9350,9190,9750,9270,95,2850,500,7220,10,1,18900000,1852,18.01,1.90,12,0.08,544.00,5167.00,17760,20240214,-44.82,8980,20241115,9.13,17760,-44.82,20240214,8980,9.13,20241115,17760,-44.82,20240214,8980,9.13,20241115,0.74,N,080160,500,94 억,,2309006,N,N,158,N,00,N
20241210,090641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9690,180,2,1.89,40140460,4196,5.28,9500,9700,9480,12360,6660,9510,9566.36,12.22,0,1682,10150,9830,9670,9350,9190,9750,9270,95,2850,500,7220,10,1,18900000,1831,17.81,1.88,12,0.02,544.00,5167.00,17760,20240214,-45.44,8980,20241115,7.91,17760,-45.44,20240214,8980,7.91,20241115,17760,-45.44,20240214,8980,7.91,20241115,0.74,N,080160,500,94 억,,2309006,N,N,158,N,00,N
20241209,160634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9510,-520,5,-5.18,754438950,78287,86.53,9810,9990,9510,13030,7030,10030,9637.50,12.22,0,-196,10356,10192,9956,9792,9556,10275,9875,95,3000,500,7620,10,1,18900000,1797,17.48,1.84,12,0.41,544.00,5167.00,17760,20240214,-46.45,8980,20241115,5.90,17760,-46.45,20240214,8980,5.90,20241115,17760,-46.45,20240214,8980,5.90,20241115,0.78,N,080160,500,94 억,,2309165,N,N,158,N,00,N
20241209,150636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9560,-470,5,-4.69,698554220,72422,80.05,9810,9990,9530,13030,7030,10030,9645.61,12.22,0,505,10356,10192,9956,9792,9556,10275,9875,95,3000,500,7620,10,1,18900000,1807,17.57,1.85,12,0.38,544.00,5167.00,17760,20240214,-46.17,8980,20241115,6.46,17760,-46.17,20240214,8980,6.46,20241115,17760,-46.17,20240214,8980,6.46,20241115,0.78,N,080160,500,94 억,,2309165,N,N,135,N,00,N
20241209,140636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9620,-410,5,-4.09,612723650,63451,70.13,9810,9990,9530,13030,7030,10030,9656.64,12.22,0,477,10356,10192,9956,9792,9556,10275,9875,95,3000,500,7620,10,1,18900000,1818,17.68,1.86,12,0.34,544.00,5167.00,17760,20240214,-45.83,8980,20241115,7.13,17760,-45.83,20240214,8980,7.13,20241115,17760,-45.83,20240214,8980,7.13,20241115,0.78,N,080160,500,94 억,,2309165,N,N,135,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 160636 57 100.00 KOSDAQ 기타서비스 N N N N N 9960 450 2 4.73 492323180 50159 63.17 9500 9960 9480 12360 6660 9510 9815.25 12.22 0 20211 10150 9830 9670 9350 9190 9750 9270 95 2850 500 7220 10 1 18900000 1882 18.31 1.93 12 0.27 544.00 5167.00 17760 20240214 -43.92 8980 20241115 10.91 17760 -43.92 20240214 8980 10.91 20241115 17760 -43.92 20240214 8980 10.91 20241115 0.74 N 080160 500 94 억 2309006 N N 52 N 00 N
3 20241210 150638 57 100.00 KOSDAQ 기타서비스 N N N N N 9920 410 2 4.31 484958440 49419 62.24 9500 9960 9480 12360 6660 9510 9813.20 12.22 0 19612 10150 9830 9670 9350 9190 9750 9270 95 2850 500 7220 10 1 18900000 1875 18.24 1.92 12 0.26 544.00 5167.00 17760 20240214 -44.14 8980 20241115 10.47 17760 -44.14 20240214 8980 10.47 20241115 17760 -44.14 20240214 8980 10.47 20241115 0.74 N 080160 500 94 억 2309006 N N 158 N 00 N
4 20241210 140638 57 100.00 KOSDAQ 기타서비스 N N N N N 9940 430 2 4.52 384457020 39285 49.48 9500 9940 9480 12360 6660 9510 9786.36 12.22 0 14924 10150 9830 9670 9350 9190 9750 9270 95 2850 500 7220 10 1 18900000 1879 18.27 1.92 12 0.21 544.00 5167.00 17760 20240214 -44.03 8980 20241115 10.69 17760 -44.03 20240214 8980 10.69 20241115 17760 -44.03 20240214 8980 10.69 20241115 0.74 N 080160 500 94 억 2309006 N N 158 N 00 N
5 20241210 130637 57 100.00 KOSDAQ 기타서비스 N N N N N 9890 380 2 4.00 339970890 34800 43.83 9500 9900 9480 12360 6660 9510 9769.28 12.22 0 12391 10150 9830 9670 9350 9190 9750 9270 95 2850 500 7220 10 1 18900000 1869 18.18 1.91 12 0.18 544.00 5167.00 17760 20240214 -44.31 8980 20241115 10.13 17760 -44.31 20240214 8980 10.13 20241115 17760 -44.31 20240214 8980 10.13 20241115 0.74 N 080160 500 94 억 2309006 N N 158 N 00 N
6 20241210 120637 57 100.00 KOSDAQ 기타서비스 N N N N N 9850 340 2 3.58 291752980 29910 37.67 9500 9870 9480 12360 6660 9510 9754.36 12.22 0 9442 10150 9830 9670 9350 9190 9750 9270 95 2850 500 7220 10 1 18900000 1862 18.11 1.91 12 0.16 544.00 5167.00 17760 20240214 -44.54 8980 20241115 9.69 17760 -44.54 20240214 8980 9.69 20241115 17760 -44.54 20240214 8980 9.69 20241115 0.74 N 080160 500 94 억 2309006 N N 158 N 00 N
7 20241210 110636 57 100.00 KOSDAQ 기타서비스 N N N N N 9830 320 2 3.36 243134250 24975 31.45 9500 9860 9480 12360 6660 9510 9735.11 12.22 0 9050 10150 9830 9670 9350 9190 9750 9270 95 2850 500 7220 10 1 18900000 1858 18.07 1.90 12 0.13 544.00 5167.00 17760 20240214 -44.65 8980 20241115 9.47 17760 -44.65 20240214 8980 9.47 20241115 17760 -44.65 20240214 8980 9.47 20241115 0.74 N 080160 500 94 억 2309006 N N 158 N 00 N
8 20241210 100637 57 100.00 KOSDAQ 기타서비스 N N N N N 9800 290 2 3.05 144862910 14925 18.80 9500 9860 9480 12360 6660 9510 9706.06 12.22 0 5758 10150 9830 9670 9350 9190 9750 9270 95 2850 500 7220 10 1 18900000 1852 18.01 1.90 12 0.08 544.00 5167.00 17760 20240214 -44.82 8980 20241115 9.13 17760 -44.82 20240214 8980 9.13 20241115 17760 -44.82 20240214 8980 9.13 20241115 0.74 N 080160 500 94 억 2309006 N N 158 N 00 N
9 20241210 090641 57 100.00 KOSDAQ 기타서비스 N N N N N 9690 180 2 1.89 40140460 4196 5.28 9500 9700 9480 12360 6660 9510 9566.36 12.22 0 1682 10150 9830 9670 9350 9190 9750 9270 95 2850 500 7220 10 1 18900000 1831 17.81 1.88 12 0.02 544.00 5167.00 17760 20240214 -45.44 8980 20241115 7.91 17760 -45.44 20240214 8980 7.91 20241115 17760 -45.44 20240214 8980 7.91 20241115 0.74 N 080160 500 94 억 2309006 N N 158 N 00 N
10 20241209 160634 57 100.00 KOSDAQ 기타서비스 N N N N N 9510 -520 5 -5.18 754438950 78287 86.53 9810 9990 9510 13030 7030 10030 9637.50 12.22 0 -196 10356 10192 9956 9792 9556 10275 9875 95 3000 500 7620 10 1 18900000 1797 17.48 1.84 12 0.41 544.00 5167.00 17760 20240214 -46.45 8980 20241115 5.90 17760 -46.45 20240214 8980 5.90 20241115 17760 -46.45 20240214 8980 5.90 20241115 0.78 N 080160 500 94 억 2309165 N N 158 N 00 N
11 20241209 150636 57 100.00 KOSDAQ 기타서비스 N N N N N 9560 -470 5 -4.69 698554220 72422 80.05 9810 9990 9530 13030 7030 10030 9645.61 12.22 0 505 10356 10192 9956 9792 9556 10275 9875 95 3000 500 7620 10 1 18900000 1807 17.57 1.85 12 0.38 544.00 5167.00 17760 20240214 -46.17 8980 20241115 6.46 17760 -46.17 20240214 8980 6.46 20241115 17760 -46.17 20240214 8980 6.46 20241115 0.78 N 080160 500 94 억 2309165 N N 135 N 00 N
12 20241209 140636 57 100.00 KOSDAQ 기타서비스 N N N N N 9620 -410 5 -4.09 612723650 63451 70.13 9810 9990 9530 13030 7030 10030 9656.64 12.22 0 477 10356 10192 9956 9792 9556 10275 9875 95 3000 500 7620 10 1 18900000 1818 17.68 1.86 12 0.34 544.00 5167.00 17760 20240214 -45.83 8980 20241115 7.13 17760 -45.83 20240214 8980 7.13 20241115 17760 -45.83 20240214 8980 7.13 20241115 0.78 N 080160 500 94 억 2309165 N N 135 N 00 N