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
083790/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
20241210,160644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2410,10,2,0.42,439569035,184583,19.32,2350,2430,2350,3120,1680,2400,2381.41,3.60,0,11337,2730,2565,2395,2230,2060,2480,2145,384,720,500,1680,5,1,76894182,1853,-4.09,1.50,12,0.24,-589.00,1611.00,4385,20240318,-45.04,2015,20241018,19.60,4385,-45.04,20240318,2015,19.60,20241018,4385,-45.04,20240318,2015,19.60,20241018,0.03,N,083790,500,384 억,,2766287,N,N,0,N,00,N
20241210,150645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,-10,5,-0.42,360119755,151329,15.84,2350,2430,2350,3120,1680,2400,2379.71,3.60,0,10993,2730,2565,2395,2230,2060,2480,2145,384,720,500,1680,5,1,76894182,1838,-4.06,1.48,12,0.20,-589.00,1611.00,4385,20240318,-45.50,2015,20241018,18.61,4385,-45.50,20240318,2015,18.61,20241018,4385,-45.50,20240318,2015,18.61,20241018,0.03,N,083790,500,384 억,,2766287,N,N,0,N,00,N
20241210,140646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2380,-20,5,-0.83,314619375,132232,13.84,2350,2430,2350,3120,1680,2400,2379.30,3.60,0,20913,2730,2565,2395,2230,2060,2480,2145,384,720,500,1680,5,1,76894182,1830,-4.04,1.48,12,0.17,-589.00,1611.00,4385,20240318,-45.72,2015,20241018,18.11,4385,-45.72,20240318,2015,18.11,20241018,4385,-45.72,20240318,2015,18.11,20241018,0.03,N,083790,500,384 억,,2766287,N,N,0,N,00,N
20241210,130645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2400,0,3,0.00,205520335,86027,9.00,2350,2430,2350,3120,1680,2400,2389.02,3.60,0,20357,2730,2565,2395,2230,2060,2480,2145,384,720,500,1680,5,1,76894182,1845,-4.07,1.49,12,0.11,-589.00,1611.00,4385,20240318,-45.27,2015,20241018,19.11,4385,-45.27,20240318,2015,19.11,20241018,4385,-45.27,20240318,2015,19.11,20241018,0.03,N,083790,500,384 억,,2766287,N,N,0,N,00,N
20241210,120645,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,5,2,0.21,181119360,75769,7.93,2350,2430,2350,3120,1680,2400,2390.42,3.60,0,24147,2730,2565,2395,2230,2060,2480,2145,384,720,500,1680,5,1,76894182,1849,-4.08,1.49,12,0.10,-589.00,1611.00,4385,20240318,-45.15,2015,20241018,19.35,4385,-45.15,20240318,2015,19.35,20241018,4385,-45.15,20240318,2015,19.35,20241018,0.03,N,083790,500,384 억,,2766287,N,N,0,N,00,N
20241210,110644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2385,-15,5,-0.62,151236755,63235,6.62,2350,2430,2350,3120,1680,2400,2391.66,3.60,0,19204,2730,2565,2395,2230,2060,2480,2145,384,720,500,1680,5,1,76894182,1834,-4.05,1.48,12,0.08,-589.00,1611.00,4385,20240318,-45.61,2015,20241018,18.36,4385,-45.61,20240318,2015,18.36,20241018,4385,-45.61,20240318,2015,18.36,20241018,0.03,N,083790,500,384 억,,2766287,N,N,0,N,00,N
20241210,100644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2410,10,2,0.42,63161485,26403,2.76,2350,2420,2350,3120,1680,2400,2392.21,3.60,0,2101,2730,2565,2395,2230,2060,2480,2145,384,720,500,1680,5,1,76894182,1853,-4.09,1.50,12,0.03,-589.00,1611.00,4385,20240318,-45.04,2015,20241018,19.60,4385,-45.04,20240318,2015,19.60,20241018,4385,-45.04,20240318,2015,19.60,20241018,0.03,N,083790,500,384 억,,2766287,N,N,0,N,00,N
20241210,090649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,-5,5,-0.21,3734525,1562,0.16,2350,2400,2350,3120,1680,2400,2390.86,3.60,0,-604,2730,2565,2395,2230,2060,2480,2145,384,720,500,1680,5,1,76894182,1842,-4.07,1.49,12,0.00,-589.00,1611.00,4385,20240318,-45.38,2015,20241018,18.86,4385,-45.38,20240318,2015,18.86,20241018,4385,-45.38,20240318,2015,18.86,20241018,0.03,N,083790,500,384 억,,2766287,N,N,0,N,00,N
20241209,160642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2400,-75,5,-3.03,2267633500,955350,608.89,2470,2560,2225,3215,1735,2475,2373.61,3.69,0,-75127,2601,2537,2441,2377,2281,2490,2330,384,740,500,1730,5,1,76894182,1845,-4.07,1.49,12,1.24,-589.00,1611.00,4385,20240318,-45.27,2015,20241018,19.11,4385,-45.27,20240318,2015,19.11,20241018,4385,-45.27,20240318,2015,19.11,20241018,0.05,N,083790,500,384 억,,2840381,N,N,0,N,00,N
20241209,150644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2350,-125,5,-5.05,2160966815,910067,580.03,2470,2560,2225,3215,1735,2475,2374.51,3.69,0,-68153,2601,2537,2441,2377,2281,2490,2330,384,740,500,1730,5,1,76894182,1807,-3.99,1.46,12,1.18,-589.00,1611.00,4385,20240318,-46.41,2015,20241018,16.63,4385,-46.41,20240318,2015,16.63,20241018,4385,-46.41,20240318,2015,16.63,20241018,0.05,N,083790,500,384 억,,2840381,N,N,0,N,00,N
20241209,140644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,-220,5,-8.89,1972487000,828573,528.09,2470,2560,2225,3215,1735,2475,2380.58,3.69,0,-63272,2601,2537,2441,2377,2281,2490,2330,384,740,500,1730,5,1,76894182,1734,-3.83,1.40,12,1.08,-589.00,1611.00,4385,20240318,-48.57,2015,20241018,11.91,4385,-48.57,20240318,2015,11.91,20241018,4385,-48.57,20240318,2015,11.91,20241018,0.05,N,083790,500,384 억,,2840381,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 160644 57 100.00 KOSDAQ 기타서비스 N N N N N 2410 10 2 0.42 439569035 184583 19.32 2350 2430 2350 3120 1680 2400 2381.41 3.60 0 11337 2730 2565 2395 2230 2060 2480 2145 384 720 500 1680 5 1 76894182 1853 -4.09 1.50 12 0.24 -589.00 1611.00 4385 20240318 -45.04 2015 20241018 19.60 4385 -45.04 20240318 2015 19.60 20241018 4385 -45.04 20240318 2015 19.60 20241018 0.03 N 083790 500 384 억 2766287 N N 0 N 00 N
3 20241210 150645 57 100.00 KOSDAQ 기타서비스 N N N N N 2390 -10 5 -0.42 360119755 151329 15.84 2350 2430 2350 3120 1680 2400 2379.71 3.60 0 10993 2730 2565 2395 2230 2060 2480 2145 384 720 500 1680 5 1 76894182 1838 -4.06 1.48 12 0.20 -589.00 1611.00 4385 20240318 -45.50 2015 20241018 18.61 4385 -45.50 20240318 2015 18.61 20241018 4385 -45.50 20240318 2015 18.61 20241018 0.03 N 083790 500 384 억 2766287 N N 0 N 00 N
4 20241210 140646 57 100.00 KOSDAQ 기타서비스 N N N N N 2380 -20 5 -0.83 314619375 132232 13.84 2350 2430 2350 3120 1680 2400 2379.30 3.60 0 20913 2730 2565 2395 2230 2060 2480 2145 384 720 500 1680 5 1 76894182 1830 -4.04 1.48 12 0.17 -589.00 1611.00 4385 20240318 -45.72 2015 20241018 18.11 4385 -45.72 20240318 2015 18.11 20241018 4385 -45.72 20240318 2015 18.11 20241018 0.03 N 083790 500 384 억 2766287 N N 0 N 00 N
5 20241210 130645 57 100.00 KOSDAQ 기타서비스 N N N N N 2400 0 3 0.00 205520335 86027 9.00 2350 2430 2350 3120 1680 2400 2389.02 3.60 0 20357 2730 2565 2395 2230 2060 2480 2145 384 720 500 1680 5 1 76894182 1845 -4.07 1.49 12 0.11 -589.00 1611.00 4385 20240318 -45.27 2015 20241018 19.11 4385 -45.27 20240318 2015 19.11 20241018 4385 -45.27 20240318 2015 19.11 20241018 0.03 N 083790 500 384 억 2766287 N N 0 N 00 N
6 20241210 120645 57 100.00 KOSDAQ 기타서비스 N N N N N 2405 5 2 0.21 181119360 75769 7.93 2350 2430 2350 3120 1680 2400 2390.42 3.60 0 24147 2730 2565 2395 2230 2060 2480 2145 384 720 500 1680 5 1 76894182 1849 -4.08 1.49 12 0.10 -589.00 1611.00 4385 20240318 -45.15 2015 20241018 19.35 4385 -45.15 20240318 2015 19.35 20241018 4385 -45.15 20240318 2015 19.35 20241018 0.03 N 083790 500 384 억 2766287 N N 0 N 00 N
7 20241210 110644 57 100.00 KOSDAQ 기타서비스 N N N N N 2385 -15 5 -0.62 151236755 63235 6.62 2350 2430 2350 3120 1680 2400 2391.66 3.60 0 19204 2730 2565 2395 2230 2060 2480 2145 384 720 500 1680 5 1 76894182 1834 -4.05 1.48 12 0.08 -589.00 1611.00 4385 20240318 -45.61 2015 20241018 18.36 4385 -45.61 20240318 2015 18.36 20241018 4385 -45.61 20240318 2015 18.36 20241018 0.03 N 083790 500 384 억 2766287 N N 0 N 00 N
8 20241210 100644 57 100.00 KOSDAQ 기타서비스 N N N N N 2410 10 2 0.42 63161485 26403 2.76 2350 2420 2350 3120 1680 2400 2392.21 3.60 0 2101 2730 2565 2395 2230 2060 2480 2145 384 720 500 1680 5 1 76894182 1853 -4.09 1.50 12 0.03 -589.00 1611.00 4385 20240318 -45.04 2015 20241018 19.60 4385 -45.04 20240318 2015 19.60 20241018 4385 -45.04 20240318 2015 19.60 20241018 0.03 N 083790 500 384 억 2766287 N N 0 N 00 N
9 20241210 090649 57 100.00 KOSDAQ 기타서비스 N N N N N 2395 -5 5 -0.21 3734525 1562 0.16 2350 2400 2350 3120 1680 2400 2390.86 3.60 0 -604 2730 2565 2395 2230 2060 2480 2145 384 720 500 1680 5 1 76894182 1842 -4.07 1.49 12 0.00 -589.00 1611.00 4385 20240318 -45.38 2015 20241018 18.86 4385 -45.38 20240318 2015 18.86 20241018 4385 -45.38 20240318 2015 18.86 20241018 0.03 N 083790 500 384 억 2766287 N N 0 N 00 N
10 20241209 160642 57 100.00 KOSDAQ 기타서비스 N N N N N 2400 -75 5 -3.03 2267633500 955350 608.89 2470 2560 2225 3215 1735 2475 2373.61 3.69 0 -75127 2601 2537 2441 2377 2281 2490 2330 384 740 500 1730 5 1 76894182 1845 -4.07 1.49 12 1.24 -589.00 1611.00 4385 20240318 -45.27 2015 20241018 19.11 4385 -45.27 20240318 2015 19.11 20241018 4385 -45.27 20240318 2015 19.11 20241018 0.05 N 083790 500 384 억 2840381 N N 0 N 00 N
11 20241209 150644 57 100.00 KOSDAQ 기타서비스 N N N N N 2350 -125 5 -5.05 2160966815 910067 580.03 2470 2560 2225 3215 1735 2475 2374.51 3.69 0 -68153 2601 2537 2441 2377 2281 2490 2330 384 740 500 1730 5 1 76894182 1807 -3.99 1.46 12 1.18 -589.00 1611.00 4385 20240318 -46.41 2015 20241018 16.63 4385 -46.41 20240318 2015 16.63 20241018 4385 -46.41 20240318 2015 16.63 20241018 0.05 N 083790 500 384 억 2840381 N N 0 N 00 N
12 20241209 140644 57 100.00 KOSDAQ 기타서비스 N N N N N 2255 -220 5 -8.89 1972487000 828573 528.09 2470 2560 2225 3215 1735 2475 2380.58 3.69 0 -63272 2601 2537 2441 2377 2281 2490 2330 384 740 500 1730 5 1 76894182 1734 -3.83 1.40 12 1.08 -589.00 1611.00 4385 20240318 -48.57 2015 20241018 11.91 4385 -48.57 20240318 2015 11.91 20241018 4385 -48.57 20240318 2015 11.91 20241018 0.05 N 083790 500 384 억 2840381 N N 0 N 00 N