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
086040/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
20241210,160650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,180,2,6.00,127864215,40908,75.23,3000,3190,3000,3900,2100,3000,3125.65,0.94,0,10567,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,507,-10.39,0.98,12,0.26,-306.00,3251.00,7430,20240103,-57.20,2905,20241209,9.47,7430,-57.20,20240103,2905,9.47,20241209,7430,-57.20,20240103,2905,9.47,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
20241210,150651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3170,170,2,5.67,121621870,38935,71.60,3000,3190,3000,3900,2100,3000,3123.72,0.94,0,10661,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,506,-10.36,0.98,12,0.24,-306.00,3251.00,7430,20240103,-57.34,2905,20241209,9.12,7430,-57.34,20240103,2905,9.12,20241209,7430,-57.34,20240103,2905,9.12,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
20241210,140651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3155,155,2,5.17,118657280,37996,69.87,3000,3190,3000,3900,2100,3000,3122.89,0.94,0,10656,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,503,-10.31,0.97,12,0.24,-306.00,3251.00,7430,20240103,-57.54,2905,20241209,8.61,7430,-57.54,20240103,2905,8.61,20241209,7430,-57.54,20240103,2905,8.61,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
20241210,130650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,125,2,4.17,91134925,29282,53.85,3000,3180,3000,3900,2100,3000,3112.32,0.94,0,5909,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,499,-10.21,0.96,12,0.18,-306.00,3251.00,7430,20240103,-57.94,2905,20241209,7.57,7430,-57.94,20240103,2905,7.57,20241209,7430,-57.94,20240103,2905,7.57,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
20241210,120650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3140,140,2,4.67,83167345,26708,49.11,3000,3180,3000,3900,2100,3000,3113.95,0.94,0,5459,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,501,-10.26,0.97,12,0.17,-306.00,3251.00,7430,20240103,-57.74,2905,20241209,8.09,7430,-57.74,20240103,2905,8.09,20241209,7430,-57.74,20240103,2905,8.09,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
20241210,110650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3130,130,2,4.33,66311230,21312,39.19,3000,3180,3000,3900,2100,3000,3111.45,0.94,0,2939,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,499,-10.23,0.96,12,0.13,-306.00,3251.00,7430,20240103,-57.87,2905,20241209,7.75,7430,-57.87,20240103,2905,7.75,20241209,7430,-57.87,20240103,2905,7.75,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
20241210,100650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3130,130,2,4.33,65421375,21027,38.67,3000,3180,3000,3900,2100,3000,3111.30,0.94,0,2930,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,499,-10.23,0.96,12,0.13,-306.00,3251.00,7430,20240103,-57.87,2905,20241209,7.75,7430,-57.87,20240103,2905,7.75,20241209,7430,-57.87,20240103,2905,7.75,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
20241210,090654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,40,2,1.33,11134470,3670,6.75,3000,3135,3000,3900,2100,3000,3033.92,0.94,0,51,3236,3117,3011,2892,2786,3065,2840,80,900,500,2160,5,1,15958247,485,-9.93,0.94,12,0.02,-306.00,3251.00,7430,20240103,-59.08,2905,20241209,4.65,7430,-59.08,20240103,2905,4.65,20241209,7430,-59.08,20240103,2905,4.65,20241209,1.03,N,086040,500,79 억,,149744,N,N,0,N,00,N
20241209,160648,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3000,-130,5,-4.15,161437770,54239,95.30,3130,3130,2905,4065,2195,3130,2976.38,1.08,0,-22016,3290,3210,3105,3025,2920,3250,3065,80,935,500,2250,5,1,15958247,479,-9.80,0.92,12,0.34,-306.00,3251.00,7430,20240103,-59.62,2905,20241209,3.27,7430,-59.62,20240103,2905,3.27,20241209,7430,-59.62,20240103,2905,3.27,20241209,1.04,N,086040,500,79 억,,171759,N,N,0,N,00,N
20241209,150649,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2980,-150,5,-4.79,152418300,51227,90.01,3130,3130,2905,4065,2195,3130,2975.35,1.08,0,-20166,3290,3210,3105,3025,2920,3250,3065,80,935,500,2250,5,1,15958247,476,-9.74,0.92,12,0.32,-306.00,3251.00,7430,20240103,-59.89,2905,20241209,2.58,7430,-59.89,20240103,2905,2.58,20241209,7430,-59.89,20240103,2905,2.58,20241209,1.04,N,086040,500,79 억,,171759,N,N,0,N,00,N
20241209,140649,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2960,-170,5,-5.43,86938120,29073,51.09,3130,3130,2935,4065,2195,3130,2990.34,1.08,0,-8450,3290,3210,3105,3025,2920,3250,3065,80,935,500,2250,5,1,15958247,472,-9.67,0.91,12,0.18,-306.00,3251.00,7430,20240103,-60.16,2935,20241209,0.85,7430,-60.16,20240103,2935,0.85,20241209,7430,-60.16,20240103,2935,0.85,20241209,1.04,N,086040,500,79 억,,171759,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 160650 57 100.00 KOSDAQ 기타서비스 N N N N N 3180 180 2 6.00 127864215 40908 75.23 3000 3190 3000 3900 2100 3000 3125.65 0.94 0 10567 3236 3117 3011 2892 2786 3065 2840 80 900 500 2160 5 1 15958247 507 -10.39 0.98 12 0.26 -306.00 3251.00 7430 20240103 -57.20 2905 20241209 9.47 7430 -57.20 20240103 2905 9.47 20241209 7430 -57.20 20240103 2905 9.47 20241209 1.03 N 086040 500 79 억 149744 N N 0 N 00 N
3 20241210 150651 57 100.00 KOSDAQ 기타서비스 N N N N N 3170 170 2 5.67 121621870 38935 71.60 3000 3190 3000 3900 2100 3000 3123.72 0.94 0 10661 3236 3117 3011 2892 2786 3065 2840 80 900 500 2160 5 1 15958247 506 -10.36 0.98 12 0.24 -306.00 3251.00 7430 20240103 -57.34 2905 20241209 9.12 7430 -57.34 20240103 2905 9.12 20241209 7430 -57.34 20240103 2905 9.12 20241209 1.03 N 086040 500 79 억 149744 N N 0 N 00 N
4 20241210 140651 57 100.00 KOSDAQ 기타서비스 N N N N N 3155 155 2 5.17 118657280 37996 69.87 3000 3190 3000 3900 2100 3000 3122.89 0.94 0 10656 3236 3117 3011 2892 2786 3065 2840 80 900 500 2160 5 1 15958247 503 -10.31 0.97 12 0.24 -306.00 3251.00 7430 20240103 -57.54 2905 20241209 8.61 7430 -57.54 20240103 2905 8.61 20241209 7430 -57.54 20240103 2905 8.61 20241209 1.03 N 086040 500 79 억 149744 N N 0 N 00 N
5 20241210 130650 57 100.00 KOSDAQ 기타서비스 N N N N N 3125 125 2 4.17 91134925 29282 53.85 3000 3180 3000 3900 2100 3000 3112.32 0.94 0 5909 3236 3117 3011 2892 2786 3065 2840 80 900 500 2160 5 1 15958247 499 -10.21 0.96 12 0.18 -306.00 3251.00 7430 20240103 -57.94 2905 20241209 7.57 7430 -57.94 20240103 2905 7.57 20241209 7430 -57.94 20240103 2905 7.57 20241209 1.03 N 086040 500 79 억 149744 N N 0 N 00 N
6 20241210 120650 57 100.00 KOSDAQ 기타서비스 N N N N N 3140 140 2 4.67 83167345 26708 49.11 3000 3180 3000 3900 2100 3000 3113.95 0.94 0 5459 3236 3117 3011 2892 2786 3065 2840 80 900 500 2160 5 1 15958247 501 -10.26 0.97 12 0.17 -306.00 3251.00 7430 20240103 -57.74 2905 20241209 8.09 7430 -57.74 20240103 2905 8.09 20241209 7430 -57.74 20240103 2905 8.09 20241209 1.03 N 086040 500 79 억 149744 N N 0 N 00 N
7 20241210 110650 57 100.00 KOSDAQ 기타서비스 N N N N N 3130 130 2 4.33 66311230 21312 39.19 3000 3180 3000 3900 2100 3000 3111.45 0.94 0 2939 3236 3117 3011 2892 2786 3065 2840 80 900 500 2160 5 1 15958247 499 -10.23 0.96 12 0.13 -306.00 3251.00 7430 20240103 -57.87 2905 20241209 7.75 7430 -57.87 20240103 2905 7.75 20241209 7430 -57.87 20240103 2905 7.75 20241209 1.03 N 086040 500 79 억 149744 N N 0 N 00 N
8 20241210 100650 57 100.00 KOSDAQ 기타서비스 N N N N N 3130 130 2 4.33 65421375 21027 38.67 3000 3180 3000 3900 2100 3000 3111.30 0.94 0 2930 3236 3117 3011 2892 2786 3065 2840 80 900 500 2160 5 1 15958247 499 -10.23 0.96 12 0.13 -306.00 3251.00 7430 20240103 -57.87 2905 20241209 7.75 7430 -57.87 20240103 2905 7.75 20241209 7430 -57.87 20240103 2905 7.75 20241209 1.03 N 086040 500 79 억 149744 N N 0 N 00 N
9 20241210 090654 57 100.00 KOSDAQ 기타서비스 N N N N N 3040 40 2 1.33 11134470 3670 6.75 3000 3135 3000 3900 2100 3000 3033.92 0.94 0 51 3236 3117 3011 2892 2786 3065 2840 80 900 500 2160 5 1 15958247 485 -9.93 0.94 12 0.02 -306.00 3251.00 7430 20240103 -59.08 2905 20241209 4.65 7430 -59.08 20240103 2905 4.65 20241209 7430 -59.08 20240103 2905 4.65 20241209 1.03 N 086040 500 79 억 149744 N N 0 N 00 N
10 20241209 160648 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3000 -130 5 -4.15 161437770 54239 95.30 3130 3130 2905 4065 2195 3130 2976.38 1.08 0 -22016 3290 3210 3105 3025 2920 3250 3065 80 935 500 2250 5 1 15958247 479 -9.80 0.92 12 0.34 -306.00 3251.00 7430 20240103 -59.62 2905 20241209 3.27 7430 -59.62 20240103 2905 3.27 20241209 7430 -59.62 20240103 2905 3.27 20241209 1.04 N 086040 500 79 억 171759 N N 0 N 00 N
11 20241209 150649 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2980 -150 5 -4.79 152418300 51227 90.01 3130 3130 2905 4065 2195 3130 2975.35 1.08 0 -20166 3290 3210 3105 3025 2920 3250 3065 80 935 500 2250 5 1 15958247 476 -9.74 0.92 12 0.32 -306.00 3251.00 7430 20240103 -59.89 2905 20241209 2.58 7430 -59.89 20240103 2905 2.58 20241209 7430 -59.89 20240103 2905 2.58 20241209 1.04 N 086040 500 79 억 171759 N N 0 N 00 N
12 20241209 140649 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2960 -170 5 -5.43 86938120 29073 51.09 3130 3130 2935 4065 2195 3130 2990.34 1.08 0 -8450 3290 3210 3105 3025 2920 3250 3065 80 935 500 2250 5 1 15958247 472 -9.67 0.91 12 0.18 -306.00 3251.00 7430 20240103 -60.16 2935 20241209 0.85 7430 -60.16 20240103 2935 0.85 20241209 7430 -60.16 20240103 2935 0.85 20241209 1.04 N 086040 500 79 억 171759 N N 0 N 00 N