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
084990/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
20241210,160648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2625,125,2,5.00,371059895,143399,61.40,2575,2655,2525,3250,1750,2500,2587.60,5.43,0,48217,2853,2676,2588,2411,2323,2632,2367,230,750,500,1700,5,1,46092797,1210,-1.70,0.82,12,0.31,-1543.00,3220.00,7440,20240206,-64.72,2500,20241209,5.00,7440,-64.72,20240206,2500,5.00,20241209,7440,-64.72,20240206,2500,5.00,20241209,0.00,N,084990,500,230 억,,2504612,N,N,1,N,00,N
20241210,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2610,110,2,4.40,354965160,137246,58.77,2575,2655,2525,3250,1750,2500,2586.34,5.43,0,50127,2853,2676,2588,2411,2323,2632,2367,230,750,500,1700,5,1,46092797,1203,-1.69,0.81,12,0.30,-1543.00,3220.00,7440,20240206,-64.92,2500,20241209,4.40,7440,-64.92,20240206,2500,4.40,20241209,7440,-64.92,20240206,2500,4.40,20241209,0.00,N,084990,500,230 억,,2504612,N,N,1,N,00,N
20241210,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2610,110,2,4.40,346225790,133899,57.34,2575,2655,2525,3250,1750,2500,2585.72,5.43,0,49984,2853,2676,2588,2411,2323,2632,2367,230,750,500,1700,5,1,46092797,1203,-1.69,0.81,12,0.29,-1543.00,3220.00,7440,20240206,-64.92,2500,20241209,4.40,7440,-64.92,20240206,2500,4.40,20241209,7440,-64.92,20240206,2500,4.40,20241209,0.00,N,084990,500,230 억,,2504612,N,N,1,N,00,N
20241210,130648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,85,2,3.40,310971120,120304,51.52,2575,2655,2525,3250,1750,2500,2584.88,5.43,0,45091,2853,2676,2588,2411,2323,2632,2367,230,750,500,1700,5,1,46092797,1191,-1.68,0.80,12,0.26,-1543.00,3220.00,7440,20240206,-65.26,2500,20241209,3.40,7440,-65.26,20240206,2500,3.40,20241209,7440,-65.26,20240206,2500,3.40,20241209,0.00,N,084990,500,230 억,,2504612,N,N,1,N,00,N
20241210,120648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2590,90,2,3.60,269681000,104292,44.66,2575,2655,2525,3250,1750,2500,2585.83,5.43,0,45015,2853,2676,2588,2411,2323,2632,2367,230,750,500,1700,5,1,46092797,1194,-1.68,0.80,12,0.23,-1543.00,3220.00,7440,20240206,-65.19,2500,20241209,3.60,7440,-65.19,20240206,2500,3.60,20241209,7440,-65.19,20240206,2500,3.60,20241209,0.00,N,084990,500,230 억,,2504612,N,N,1,N,00,N
20241210,110648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,80,2,3.20,251774105,97357,41.69,2575,2655,2525,3250,1750,2500,2586.09,5.43,0,44928,2853,2676,2588,2411,2323,2632,2367,230,750,500,1700,5,1,46092797,1189,-1.67,0.80,12,0.21,-1543.00,3220.00,7440,20240206,-65.32,2500,20241209,3.20,7440,-65.32,20240206,2500,3.20,20241209,7440,-65.32,20240206,2500,3.20,20241209,0.00,N,084990,500,230 억,,2504612,N,N,1,N,00,N
20241210,100648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,85,2,3.40,181039130,69990,29.97,2575,2655,2525,3250,1750,2500,2586.64,5.43,0,38281,2853,2676,2588,2411,2323,2632,2367,230,750,500,1700,5,1,46092797,1191,-1.68,0.80,12,0.15,-1543.00,3220.00,7440,20240206,-65.26,2500,20241209,3.40,7440,-65.26,20240206,2500,3.40,20241209,7440,-65.26,20240206,2500,3.40,20241209,0.00,N,084990,500,230 억,,2504612,N,N,1,N,00,N
20241210,090653,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2575,75,2,3.00,9745515,3812,1.63,2575,2585,2525,3250,1750,2500,2556.54,5.43,0,1755,2853,2676,2588,2411,2323,2632,2367,230,750,500,1700,5,1,46092797,1187,-1.67,0.80,12,0.01,-1543.00,3220.00,7440,20240206,-65.39,2500,20241209,3.00,7440,-65.39,20240206,2500,3.00,20241209,7440,-65.39,20240206,2500,3.00,20241209,0.00,N,084990,500,230 억,,2504612,N,N,1,N,00,N
20241209,160646,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2500,-265,5,-9.58,603703785,233009,114.20,2765,2765,2500,3590,1940,2765,2590.83,5.42,0,4263,3005,2885,2820,2700,2635,2852,2667,230,825,500,1880,5,1,46092797,1152,-1.62,0.78,12,0.51,-1543.00,3220.00,7440,20240206,-66.40,2500,20241209,0.00,7440,-66.40,20240206,2500,0.00,20241209,7440,-66.40,20240206,2500,0.00,20241209,0.00,N,084990,500,230 억,,2500367,N,N,1,N,00,N
20241209,150648,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2530,-235,5,-8.50,546933970,210510,103.17,2765,2765,2530,3590,1940,2765,2598.02,5.42,0,1534,3005,2885,2820,2700,2635,2852,2667,230,825,500,1880,5,1,46092797,1166,-1.64,0.79,12,0.46,-1543.00,3220.00,7440,20240206,-65.99,2530,20241209,0.00,7440,-65.99,20240206,2530,0.00,20241209,7440,-65.99,20240206,2530,0.00,20241209,0.00,N,084990,500,230 억,,2500367,N,N,0,N,00,N
20241209,140648,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2570,-195,5,-7.05,466243380,178874,87.67,2765,2765,2550,3590,1940,2765,2606.41,5.42,0,-2113,3005,2885,2820,2700,2635,2852,2667,230,825,500,1880,5,1,46092797,1185,-1.67,0.80,12,0.39,-1543.00,3220.00,7440,20240206,-65.46,2550,20241209,0.78,7440,-65.46,20240206,2550,0.78,20241209,7440,-65.46,20240206,2550,0.78,20241209,0.00,N,084990,500,230 억,,2500367,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 160648 57 100.00 KOSDAQ 기타서비스 N N N N N 2625 125 2 5.00 371059895 143399 61.40 2575 2655 2525 3250 1750 2500 2587.60 5.43 0 48217 2853 2676 2588 2411 2323 2632 2367 230 750 500 1700 5 1 46092797 1210 -1.70 0.82 12 0.31 -1543.00 3220.00 7440 20240206 -64.72 2500 20241209 5.00 7440 -64.72 20240206 2500 5.00 20241209 7440 -64.72 20240206 2500 5.00 20241209 0.00 N 084990 500 230 억 2504612 N N 1 N 00 N
3 20241210 150649 57 100.00 KOSDAQ 기타서비스 N N N N N 2610 110 2 4.40 354965160 137246 58.77 2575 2655 2525 3250 1750 2500 2586.34 5.43 0 50127 2853 2676 2588 2411 2323 2632 2367 230 750 500 1700 5 1 46092797 1203 -1.69 0.81 12 0.30 -1543.00 3220.00 7440 20240206 -64.92 2500 20241209 4.40 7440 -64.92 20240206 2500 4.40 20241209 7440 -64.92 20240206 2500 4.40 20241209 0.00 N 084990 500 230 억 2504612 N N 1 N 00 N
4 20241210 140649 57 100.00 KOSDAQ 기타서비스 N N N N N 2610 110 2 4.40 346225790 133899 57.34 2575 2655 2525 3250 1750 2500 2585.72 5.43 0 49984 2853 2676 2588 2411 2323 2632 2367 230 750 500 1700 5 1 46092797 1203 -1.69 0.81 12 0.29 -1543.00 3220.00 7440 20240206 -64.92 2500 20241209 4.40 7440 -64.92 20240206 2500 4.40 20241209 7440 -64.92 20240206 2500 4.40 20241209 0.00 N 084990 500 230 억 2504612 N N 1 N 00 N
5 20241210 130648 57 100.00 KOSDAQ 기타서비스 N N N N N 2585 85 2 3.40 310971120 120304 51.52 2575 2655 2525 3250 1750 2500 2584.88 5.43 0 45091 2853 2676 2588 2411 2323 2632 2367 230 750 500 1700 5 1 46092797 1191 -1.68 0.80 12 0.26 -1543.00 3220.00 7440 20240206 -65.26 2500 20241209 3.40 7440 -65.26 20240206 2500 3.40 20241209 7440 -65.26 20240206 2500 3.40 20241209 0.00 N 084990 500 230 억 2504612 N N 1 N 00 N
6 20241210 120648 57 100.00 KOSDAQ 기타서비스 N N N N N 2590 90 2 3.60 269681000 104292 44.66 2575 2655 2525 3250 1750 2500 2585.83 5.43 0 45015 2853 2676 2588 2411 2323 2632 2367 230 750 500 1700 5 1 46092797 1194 -1.68 0.80 12 0.23 -1543.00 3220.00 7440 20240206 -65.19 2500 20241209 3.60 7440 -65.19 20240206 2500 3.60 20241209 7440 -65.19 20240206 2500 3.60 20241209 0.00 N 084990 500 230 억 2504612 N N 1 N 00 N
7 20241210 110648 57 100.00 KOSDAQ 기타서비스 N N N N N 2580 80 2 3.20 251774105 97357 41.69 2575 2655 2525 3250 1750 2500 2586.09 5.43 0 44928 2853 2676 2588 2411 2323 2632 2367 230 750 500 1700 5 1 46092797 1189 -1.67 0.80 12 0.21 -1543.00 3220.00 7440 20240206 -65.32 2500 20241209 3.20 7440 -65.32 20240206 2500 3.20 20241209 7440 -65.32 20240206 2500 3.20 20241209 0.00 N 084990 500 230 억 2504612 N N 1 N 00 N
8 20241210 100648 57 100.00 KOSDAQ 기타서비스 N N N N N 2585 85 2 3.40 181039130 69990 29.97 2575 2655 2525 3250 1750 2500 2586.64 5.43 0 38281 2853 2676 2588 2411 2323 2632 2367 230 750 500 1700 5 1 46092797 1191 -1.68 0.80 12 0.15 -1543.00 3220.00 7440 20240206 -65.26 2500 20241209 3.40 7440 -65.26 20240206 2500 3.40 20241209 7440 -65.26 20240206 2500 3.40 20241209 0.00 N 084990 500 230 억 2504612 N N 1 N 00 N
9 20241210 090653 57 100.00 KOSDAQ 기타서비스 N N N N N 2575 75 2 3.00 9745515 3812 1.63 2575 2585 2525 3250 1750 2500 2556.54 5.43 0 1755 2853 2676 2588 2411 2323 2632 2367 230 750 500 1700 5 1 46092797 1187 -1.67 0.80 12 0.01 -1543.00 3220.00 7440 20240206 -65.39 2500 20241209 3.00 7440 -65.39 20240206 2500 3.00 20241209 7440 -65.39 20240206 2500 3.00 20241209 0.00 N 084990 500 230 억 2504612 N N 1 N 00 N
10 20241209 160646 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2500 -265 5 -9.58 603703785 233009 114.20 2765 2765 2500 3590 1940 2765 2590.83 5.42 0 4263 3005 2885 2820 2700 2635 2852 2667 230 825 500 1880 5 1 46092797 1152 -1.62 0.78 12 0.51 -1543.00 3220.00 7440 20240206 -66.40 2500 20241209 0.00 7440 -66.40 20240206 2500 0.00 20241209 7440 -66.40 20240206 2500 0.00 20241209 0.00 N 084990 500 230 억 2500367 N N 1 N 00 N
11 20241209 150648 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2530 -235 5 -8.50 546933970 210510 103.17 2765 2765 2530 3590 1940 2765 2598.02 5.42 0 1534 3005 2885 2820 2700 2635 2852 2667 230 825 500 1880 5 1 46092797 1166 -1.64 0.79 12 0.46 -1543.00 3220.00 7440 20240206 -65.99 2530 20241209 0.00 7440 -65.99 20240206 2530 0.00 20241209 7440 -65.99 20240206 2530 0.00 20241209 0.00 N 084990 500 230 억 2500367 N N 0 N 00 N
12 20241209 140648 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2570 -195 5 -7.05 466243380 178874 87.67 2765 2765 2550 3590 1940 2765 2606.41 5.42 0 -2113 3005 2885 2820 2700 2635 2852 2667 230 825 500 1880 5 1 46092797 1185 -1.67 0.80 12 0.39 -1543.00 3220.00 7440 20240206 -65.46 2550 20241209 0.78 7440 -65.46 20240206 2550 0.78 20241209 7440 -65.46 20240206 2550 0.78 20241209 0.00 N 084990 500 230 억 2500367 N N 0 N 00 N