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
096240/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
20241210,160721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15200,500,2,3.40,340749970,22661,43.73,14510,15370,14510,19110,10290,14700,15038.20,1.19,0,7345,15206,14952,14726,14472,14246,14840,14360,58,4410,500,10870,10,1,11138180,1693,11.61,1.47,12,0.20,1309.00,10316.00,19450,20240418,-21.85,14500,20241209,4.83,19450,-21.85,20240418,14500,4.83,20241209,19450,-21.85,20240418,14500,4.83,20241209,0.51,N,096240,500,57 억,,132033,N,N,10,N,00,N
20241210,150722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15140,440,2,2.99,326296320,21707,41.89,14510,15370,14510,19110,10290,14700,15033.24,1.19,0,7425,15206,14952,14726,14472,14246,14840,14360,58,4410,500,10870,10,1,11138180,1686,11.57,1.47,12,0.19,1309.00,10316.00,19450,20240418,-22.16,14500,20241209,4.41,19450,-22.16,20240418,14500,4.41,20241209,19450,-22.16,20240418,14500,4.41,20241209,0.51,N,096240,500,57 억,,132033,N,N,71,N,00,N
20241210,140722,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15210,510,2,3.47,320277550,21310,41.12,14510,15370,14510,19110,10290,14700,15030.86,1.19,0,7397,15206,14952,14726,14472,14246,14840,14360,58,4410,500,10870,10,1,11138180,1694,11.62,1.47,12,0.19,1309.00,10316.00,19450,20240418,-21.80,14500,20241209,4.90,19450,-21.80,20240418,14500,4.90,20241209,19450,-21.80,20240418,14500,4.90,20241209,0.51,N,096240,500,57 억,,132033,N,N,71,N,00,N
20241210,130721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15150,450,2,3.06,292202180,19462,37.56,14510,15370,14510,19110,10290,14700,15015.46,1.19,0,7853,15206,14952,14726,14472,14246,14840,14360,58,4410,500,10870,10,1,11138180,1687,11.57,1.47,12,0.17,1309.00,10316.00,19450,20240418,-22.11,14500,20241209,4.48,19450,-22.11,20240418,14500,4.48,20241209,19450,-22.11,20240418,14500,4.48,20241209,0.51,N,096240,500,57 억,,132033,N,N,71,N,00,N
20241210,120721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15170,470,2,3.20,245296620,16371,31.59,14510,15370,14510,19110,10290,14700,14985.19,1.19,0,6674,15206,14952,14726,14472,14246,14840,14360,58,4410,500,10870,10,1,11138180,1690,11.59,1.47,12,0.15,1309.00,10316.00,19450,20240418,-22.01,14500,20241209,4.62,19450,-22.01,20240418,14500,4.62,20241209,19450,-22.01,20240418,14500,4.62,20241209,0.51,N,096240,500,57 억,,132033,N,N,71,N,00,N
20241210,110721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14960,260,2,1.77,109783100,7406,14.29,14510,14980,14510,19110,10290,14700,14825.07,1.19,0,465,15206,14952,14726,14472,14246,14840,14360,58,4410,500,10870,10,1,11138180,1666,11.43,1.45,12,0.07,1309.00,10316.00,19450,20240418,-23.08,14500,20241209,3.17,19450,-23.08,20240418,14500,3.17,20241209,19450,-23.08,20240418,14500,3.17,20241209,0.51,N,096240,500,57 억,,132033,N,N,71,N,00,N
20241210,100721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14940,240,2,1.63,82750510,5598,10.80,14510,14980,14510,19110,10290,14700,14783.51,1.19,0,1033,15206,14952,14726,14472,14246,14840,14360,58,4410,500,10870,10,1,11138180,1664,11.41,1.45,12,0.05,1309.00,10316.00,19450,20240418,-23.19,14500,20241209,3.03,19450,-23.19,20240418,14500,3.03,20241209,19450,-23.19,20240418,14500,3.03,20241209,0.51,N,096240,500,57 억,,132033,N,N,71,N,00,N
20241210,090726,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14890,190,2,1.29,34029500,2325,4.49,14510,14900,14510,19110,10290,14700,14633.75,1.19,0,893,15206,14952,14726,14472,14246,14840,14360,58,4410,500,10870,10,1,11138180,1658,11.38,1.44,12,0.02,1309.00,10316.00,19450,20240418,-23.44,14500,20241209,2.69,19450,-23.44,20240418,14500,2.69,20241209,19450,-23.44,20240418,14500,2.69,20241209,0.51,N,096240,500,57 억,,132033,N,N,71,N,00,N
20241209,160719,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14700,-300,5,-2.00,756584290,51540,116.23,14770,14980,14500,19500,10500,15000,14679.55,1.30,0,-12509,15473,15236,14993,14756,14513,15115,14635,58,4500,500,11100,10,1,11138180,1637,11.23,1.42,12,0.46,1309.00,10316.00,19450,20240418,-24.42,14500,20241209,1.38,19450,-24.42,20240418,14500,1.38,20241209,19450,-24.42,20240418,14500,1.38,20241209,0.53,N,096240,500,57 억,,144543,N,N,71,N,00,N
20241209,150719,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14650,-350,5,-2.33,692226250,47148,106.32,14770,14980,14500,19500,10500,15000,14681.99,1.30,0,-12297,15473,15236,14993,14756,14513,15115,14635,58,4500,500,11100,10,1,11138180,1632,11.19,1.42,12,0.42,1309.00,10316.00,19450,20240418,-24.68,14500,20241209,1.03,19450,-24.68,20240418,14500,1.03,20241209,19450,-24.68,20240418,14500,1.03,20241209,0.53,N,096240,500,57 억,,144543,N,N,0,N,00,N
20241209,140720,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14600,-400,5,-2.67,661844120,45070,101.63,14770,14980,14500,19500,10500,15000,14684.80,1.30,0,-10857,15473,15236,14993,14756,14513,15115,14635,58,4500,500,11100,10,1,11138180,1626,11.15,1.42,12,0.40,1309.00,10316.00,19450,20240418,-24.94,14500,20241209,0.69,19450,-24.94,20240418,14500,0.69,20241209,19450,-24.94,20240418,14500,0.69,20241209,0.53,N,096240,500,57 억,,144543,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 160721 57 100.00 KOSDAQ 기타서비스 N N N N N 15200 500 2 3.40 340749970 22661 43.73 14510 15370 14510 19110 10290 14700 15038.20 1.19 0 7345 15206 14952 14726 14472 14246 14840 14360 58 4410 500 10870 10 1 11138180 1693 11.61 1.47 12 0.20 1309.00 10316.00 19450 20240418 -21.85 14500 20241209 4.83 19450 -21.85 20240418 14500 4.83 20241209 19450 -21.85 20240418 14500 4.83 20241209 0.51 N 096240 500 57 억 132033 N N 10 N 00 N
3 20241210 150722 57 100.00 KOSDAQ 기타서비스 N N N N N 15140 440 2 2.99 326296320 21707 41.89 14510 15370 14510 19110 10290 14700 15033.24 1.19 0 7425 15206 14952 14726 14472 14246 14840 14360 58 4410 500 10870 10 1 11138180 1686 11.57 1.47 12 0.19 1309.00 10316.00 19450 20240418 -22.16 14500 20241209 4.41 19450 -22.16 20240418 14500 4.41 20241209 19450 -22.16 20240418 14500 4.41 20241209 0.51 N 096240 500 57 억 132033 N N 71 N 00 N
4 20241210 140722 57 100.00 KOSDAQ 기타서비스 N N N N N 15210 510 2 3.47 320277550 21310 41.12 14510 15370 14510 19110 10290 14700 15030.86 1.19 0 7397 15206 14952 14726 14472 14246 14840 14360 58 4410 500 10870 10 1 11138180 1694 11.62 1.47 12 0.19 1309.00 10316.00 19450 20240418 -21.80 14500 20241209 4.90 19450 -21.80 20240418 14500 4.90 20241209 19450 -21.80 20240418 14500 4.90 20241209 0.51 N 096240 500 57 억 132033 N N 71 N 00 N
5 20241210 130721 57 100.00 KOSDAQ 기타서비스 N N N N N 15150 450 2 3.06 292202180 19462 37.56 14510 15370 14510 19110 10290 14700 15015.46 1.19 0 7853 15206 14952 14726 14472 14246 14840 14360 58 4410 500 10870 10 1 11138180 1687 11.57 1.47 12 0.17 1309.00 10316.00 19450 20240418 -22.11 14500 20241209 4.48 19450 -22.11 20240418 14500 4.48 20241209 19450 -22.11 20240418 14500 4.48 20241209 0.51 N 096240 500 57 억 132033 N N 71 N 00 N
6 20241210 120721 57 100.00 KOSDAQ 기타서비스 N N N N N 15170 470 2 3.20 245296620 16371 31.59 14510 15370 14510 19110 10290 14700 14985.19 1.19 0 6674 15206 14952 14726 14472 14246 14840 14360 58 4410 500 10870 10 1 11138180 1690 11.59 1.47 12 0.15 1309.00 10316.00 19450 20240418 -22.01 14500 20241209 4.62 19450 -22.01 20240418 14500 4.62 20241209 19450 -22.01 20240418 14500 4.62 20241209 0.51 N 096240 500 57 억 132033 N N 71 N 00 N
7 20241210 110721 57 100.00 KOSDAQ 기타서비스 N N N N N 14960 260 2 1.77 109783100 7406 14.29 14510 14980 14510 19110 10290 14700 14825.07 1.19 0 465 15206 14952 14726 14472 14246 14840 14360 58 4410 500 10870 10 1 11138180 1666 11.43 1.45 12 0.07 1309.00 10316.00 19450 20240418 -23.08 14500 20241209 3.17 19450 -23.08 20240418 14500 3.17 20241209 19450 -23.08 20240418 14500 3.17 20241209 0.51 N 096240 500 57 억 132033 N N 71 N 00 N
8 20241210 100721 57 100.00 KOSDAQ 기타서비스 N N N N N 14940 240 2 1.63 82750510 5598 10.80 14510 14980 14510 19110 10290 14700 14783.51 1.19 0 1033 15206 14952 14726 14472 14246 14840 14360 58 4410 500 10870 10 1 11138180 1664 11.41 1.45 12 0.05 1309.00 10316.00 19450 20240418 -23.19 14500 20241209 3.03 19450 -23.19 20240418 14500 3.03 20241209 19450 -23.19 20240418 14500 3.03 20241209 0.51 N 096240 500 57 억 132033 N N 71 N 00 N
9 20241210 090726 57 100.00 KOSDAQ 기타서비스 N N N N N 14890 190 2 1.29 34029500 2325 4.49 14510 14900 14510 19110 10290 14700 14633.75 1.19 0 893 15206 14952 14726 14472 14246 14840 14360 58 4410 500 10870 10 1 11138180 1658 11.38 1.44 12 0.02 1309.00 10316.00 19450 20240418 -23.44 14500 20241209 2.69 19450 -23.44 20240418 14500 2.69 20241209 19450 -23.44 20240418 14500 2.69 20241209 0.51 N 096240 500 57 억 132033 N N 71 N 00 N
10 20241209 160719 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 14700 -300 5 -2.00 756584290 51540 116.23 14770 14980 14500 19500 10500 15000 14679.55 1.30 0 -12509 15473 15236 14993 14756 14513 15115 14635 58 4500 500 11100 10 1 11138180 1637 11.23 1.42 12 0.46 1309.00 10316.00 19450 20240418 -24.42 14500 20241209 1.38 19450 -24.42 20240418 14500 1.38 20241209 19450 -24.42 20240418 14500 1.38 20241209 0.53 N 096240 500 57 억 144543 N N 71 N 00 N
11 20241209 150719 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 14650 -350 5 -2.33 692226250 47148 106.32 14770 14980 14500 19500 10500 15000 14681.99 1.30 0 -12297 15473 15236 14993 14756 14513 15115 14635 58 4500 500 11100 10 1 11138180 1632 11.19 1.42 12 0.42 1309.00 10316.00 19450 20240418 -24.68 14500 20241209 1.03 19450 -24.68 20240418 14500 1.03 20241209 19450 -24.68 20240418 14500 1.03 20241209 0.53 N 096240 500 57 억 144543 N N 0 N 00 N
12 20241209 140720 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 14600 -400 5 -2.67 661844120 45070 101.63 14770 14980 14500 19500 10500 15000 14684.80 1.30 0 -10857 15473 15236 14993 14756 14513 15115 14635 58 4500 500 11100 10 1 11138180 1626 11.15 1.42 12 0.40 1309.00 10316.00 19450 20240418 -24.94 14500 20241209 0.69 19450 -24.94 20240418 14500 0.69 20241209 19450 -24.94 20240418 14500 0.69 20241209 0.53 N 096240 500 57 억 144543 N N 0 N 00 N