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
084650/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
20241210,160646,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2440,180,2,7.96,4188412935,1747316,44.40,2260,2455,2260,2935,1585,2260,2396.97,4.03,0,665153,2673,2466,2363,2156,2053,2415,2105,372,675,500,1400,5,1,74239990,1811,-38.73,0.80,12,2.35,-63.00,3068.00,5420,20240819,-54.98,2085,20240618,17.03,5420,-54.98,20240819,2085,17.03,20240618,5420,-54.98,20240819,2085,17.03,20240618,8.12,N,084650,500,371 억,,2992945,N,N,0,N,00,N
20241210,150647,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2435,175,2,7.74,3947211745,1648283,41.88,2260,2455,2260,2935,1585,2260,2394.74,4.03,0,618807,2673,2466,2363,2156,2053,2415,2105,372,675,500,1400,5,1,74239990,1808,-38.65,0.79,12,2.22,-63.00,3068.00,5420,20240819,-55.07,2085,20240618,16.79,5420,-55.07,20240819,2085,16.79,20240618,5420,-55.07,20240819,2085,16.79,20240618,8.12,N,084650,500,371 억,,2992945,N,N,0,N,00,N
20241210,140648,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2440,180,2,7.96,3782406665,1580569,40.16,2260,2455,2260,2935,1585,2260,2393.07,4.03,0,593224,2673,2466,2363,2156,2053,2415,2105,372,675,500,1400,5,1,74239990,1811,-38.73,0.80,12,2.13,-63.00,3068.00,5420,20240819,-54.98,2085,20240618,17.03,5420,-54.98,20240819,2085,17.03,20240618,5420,-54.98,20240819,2085,17.03,20240618,8.12,N,084650,500,371 억,,2992945,N,N,0,N,00,N
20241210,130646,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2425,165,2,7.30,3523229985,1473837,37.45,2260,2455,2260,2935,1585,2260,2390.52,4.03,0,537656,2673,2466,2363,2156,2053,2415,2105,372,675,500,1400,5,1,74239990,1800,-38.49,0.79,12,1.99,-63.00,3068.00,5420,20240819,-55.26,2085,20240618,16.31,5420,-55.26,20240819,2085,16.31,20240618,5420,-55.26,20240819,2085,16.31,20240618,8.12,N,084650,500,371 억,,2992945,N,N,0,N,00,N
20241210,120647,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2435,175,2,7.74,3163178625,1325151,33.67,2260,2455,2260,2935,1585,2260,2387.03,4.03,0,451389,2673,2466,2363,2156,2053,2415,2105,372,675,500,1400,5,1,74239990,1808,-38.65,0.79,12,1.78,-63.00,3068.00,5420,20240819,-55.07,2085,20240618,16.79,5420,-55.07,20240819,2085,16.79,20240618,5420,-55.07,20240819,2085,16.79,20240618,8.12,N,084650,500,371 억,,2992945,N,N,0,N,00,N
20241210,110646,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2435,175,2,7.74,2764887765,1161512,29.51,2260,2435,2260,2935,1585,2260,2380.42,4.03,0,405050,2673,2466,2363,2156,2053,2415,2105,372,675,500,1400,5,1,74239990,1808,-38.65,0.79,12,1.56,-63.00,3068.00,5420,20240819,-55.07,2085,20240618,16.79,5420,-55.07,20240819,2085,16.79,20240618,5420,-55.07,20240819,2085,16.79,20240618,8.12,N,084650,500,371 억,,2992945,N,N,0,N,00,N
20241210,100646,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2390,130,2,5.75,1986147730,838870,21.32,2260,2415,2260,2935,1585,2260,2367.65,4.03,0,335806,2673,2466,2363,2156,2053,2415,2105,372,675,500,1400,5,1,74239990,1774,-37.94,0.78,12,1.13,-63.00,3068.00,5420,20240819,-55.90,2085,20240618,14.63,5420,-55.90,20240819,2085,14.63,20240618,5420,-55.90,20240819,2085,14.63,20240618,8.12,N,084650,500,371 억,,2992945,N,N,0,N,00,N
20241210,090651,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2370,110,2,4.87,616251480,264698,6.73,2260,2375,2260,2935,1585,2260,2328.13,4.03,0,190510,2673,2466,2363,2156,2053,2415,2105,372,675,500,1400,5,1,74239990,1759,-37.62,0.77,12,0.36,-63.00,3068.00,5420,20240819,-56.27,2085,20240618,13.67,5420,-56.27,20240819,2085,13.67,20240618,5420,-56.27,20240819,2085,13.67,20240618,8.12,N,084650,500,371 억,,2992945,N,N,0,N,00,N
20241209,160644,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2260,-150,5,-6.22,9187101865,3883554,243.34,2340,2570,2260,3130,1690,2410,2365.83,4.12,0,-62962,2556,2482,2411,2337,2266,2447,2302,372,720,500,1490,5,1,74239990,1678,-35.87,0.74,12,5.23,-63.00,3068.00,5420,20240819,-58.30,2085,20240618,8.39,5420,-58.30,20240819,2085,8.39,20240618,5420,-58.30,20240819,2085,8.39,20240618,8.33,N,084650,500,371 억,,3056005,N,N,0,N,00,N
20241209,150646,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2310,-100,5,-4.15,8557850130,3606863,226.00,2340,2570,2275,3130,1690,2410,2372.66,4.12,0,-171564,2556,2482,2411,2337,2266,2447,2302,372,720,500,1490,5,1,74239990,1715,-36.67,0.75,12,4.86,-63.00,3068.00,5420,20240819,-57.38,2085,20240618,10.79,5420,-57.38,20240819,2085,10.79,20240618,5420,-57.38,20240819,2085,10.79,20240618,8.33,N,084650,500,371 억,,3056005,N,N,0,N,00,N
20241209,140646,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2310,-100,5,-4.15,7780529595,3268862,204.82,2340,2570,2275,3130,1690,2410,2380.19,4.12,0,-303512,2556,2482,2411,2337,2266,2447,2302,372,720,500,1490,5,1,74239990,1715,-36.67,0.75,12,4.40,-63.00,3068.00,5420,20240819,-57.38,2085,20240618,10.79,5420,-57.38,20240819,2085,10.79,20240618,5420,-57.38,20240819,2085,10.79,20240618,8.33,N,084650,500,371 억,,3056005,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 160646 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2440 180 2 7.96 4188412935 1747316 44.40 2260 2455 2260 2935 1585 2260 2396.97 4.03 0 665153 2673 2466 2363 2156 2053 2415 2105 372 675 500 1400 5 1 74239990 1811 -38.73 0.80 12 2.35 -63.00 3068.00 5420 20240819 -54.98 2085 20240618 17.03 5420 -54.98 20240819 2085 17.03 20240618 5420 -54.98 20240819 2085 17.03 20240618 8.12 N 084650 500 371 억 2992945 N N 0 N 00 N
3 20241210 150647 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2435 175 2 7.74 3947211745 1648283 41.88 2260 2455 2260 2935 1585 2260 2394.74 4.03 0 618807 2673 2466 2363 2156 2053 2415 2105 372 675 500 1400 5 1 74239990 1808 -38.65 0.79 12 2.22 -63.00 3068.00 5420 20240819 -55.07 2085 20240618 16.79 5420 -55.07 20240819 2085 16.79 20240618 5420 -55.07 20240819 2085 16.79 20240618 8.12 N 084650 500 371 억 2992945 N N 0 N 00 N
4 20241210 140648 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2440 180 2 7.96 3782406665 1580569 40.16 2260 2455 2260 2935 1585 2260 2393.07 4.03 0 593224 2673 2466 2363 2156 2053 2415 2105 372 675 500 1400 5 1 74239990 1811 -38.73 0.80 12 2.13 -63.00 3068.00 5420 20240819 -54.98 2085 20240618 17.03 5420 -54.98 20240819 2085 17.03 20240618 5420 -54.98 20240819 2085 17.03 20240618 8.12 N 084650 500 371 억 2992945 N N 0 N 00 N
5 20241210 130646 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2425 165 2 7.30 3523229985 1473837 37.45 2260 2455 2260 2935 1585 2260 2390.52 4.03 0 537656 2673 2466 2363 2156 2053 2415 2105 372 675 500 1400 5 1 74239990 1800 -38.49 0.79 12 1.99 -63.00 3068.00 5420 20240819 -55.26 2085 20240618 16.31 5420 -55.26 20240819 2085 16.31 20240618 5420 -55.26 20240819 2085 16.31 20240618 8.12 N 084650 500 371 억 2992945 N N 0 N 00 N
6 20241210 120647 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2435 175 2 7.74 3163178625 1325151 33.67 2260 2455 2260 2935 1585 2260 2387.03 4.03 0 451389 2673 2466 2363 2156 2053 2415 2105 372 675 500 1400 5 1 74239990 1808 -38.65 0.79 12 1.78 -63.00 3068.00 5420 20240819 -55.07 2085 20240618 16.79 5420 -55.07 20240819 2085 16.79 20240618 5420 -55.07 20240819 2085 16.79 20240618 8.12 N 084650 500 371 억 2992945 N N 0 N 00 N
7 20241210 110646 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2435 175 2 7.74 2764887765 1161512 29.51 2260 2435 2260 2935 1585 2260 2380.42 4.03 0 405050 2673 2466 2363 2156 2053 2415 2105 372 675 500 1400 5 1 74239990 1808 -38.65 0.79 12 1.56 -63.00 3068.00 5420 20240819 -55.07 2085 20240618 16.79 5420 -55.07 20240819 2085 16.79 20240618 5420 -55.07 20240819 2085 16.79 20240618 8.12 N 084650 500 371 억 2992945 N N 0 N 00 N
8 20241210 100646 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2390 130 2 5.75 1986147730 838870 21.32 2260 2415 2260 2935 1585 2260 2367.65 4.03 0 335806 2673 2466 2363 2156 2053 2415 2105 372 675 500 1400 5 1 74239990 1774 -37.94 0.78 12 1.13 -63.00 3068.00 5420 20240819 -55.90 2085 20240618 14.63 5420 -55.90 20240819 2085 14.63 20240618 5420 -55.90 20240819 2085 14.63 20240618 8.12 N 084650 500 371 억 2992945 N N 0 N 00 N
9 20241210 090651 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2370 110 2 4.87 616251480 264698 6.73 2260 2375 2260 2935 1585 2260 2328.13 4.03 0 190510 2673 2466 2363 2156 2053 2415 2105 372 675 500 1400 5 1 74239990 1759 -37.62 0.77 12 0.36 -63.00 3068.00 5420 20240819 -56.27 2085 20240618 13.67 5420 -56.27 20240819 2085 13.67 20240618 5420 -56.27 20240819 2085 13.67 20240618 8.12 N 084650 500 371 억 2992945 N N 0 N 00 N
10 20241209 160644 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2260 -150 5 -6.22 9187101865 3883554 243.34 2340 2570 2260 3130 1690 2410 2365.83 4.12 0 -62962 2556 2482 2411 2337 2266 2447 2302 372 720 500 1490 5 1 74239990 1678 -35.87 0.74 12 5.23 -63.00 3068.00 5420 20240819 -58.30 2085 20240618 8.39 5420 -58.30 20240819 2085 8.39 20240618 5420 -58.30 20240819 2085 8.39 20240618 8.33 N 084650 500 371 억 3056005 N N 0 N 00 N
11 20241209 150646 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2310 -100 5 -4.15 8557850130 3606863 226.00 2340 2570 2275 3130 1690 2410 2372.66 4.12 0 -171564 2556 2482 2411 2337 2266 2447 2302 372 720 500 1490 5 1 74239990 1715 -36.67 0.75 12 4.86 -63.00 3068.00 5420 20240819 -57.38 2085 20240618 10.79 5420 -57.38 20240819 2085 10.79 20240618 5420 -57.38 20240819 2085 10.79 20240618 8.33 N 084650 500 371 억 3056005 N N 0 N 00 N
12 20241209 140646 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 2310 -100 5 -4.15 7780529595 3268862 204.82 2340 2570 2275 3130 1690 2410 2380.19 4.12 0 -303512 2556 2482 2411 2337 2266 2447 2302 372 720 500 1490 5 1 74239990 1715 -36.67 0.75 12 4.40 -63.00 3068.00 5420 20240819 -57.38 2085 20240618 10.79 5420 -57.38 20240819 2085 10.79 20240618 5420 -57.38 20240819 2085 10.79 20240618 8.33 N 084650 500 371 억 3056005 N N 0 N 00 N