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
115180/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
20241210,160754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4200,150,2,3.70,294009625,70187,63.66,4095,4250,4055,5260,2835,4050,4188.87,0.90,0,1263,4440,4245,4105,3910,3770,4175,3840,161,1210,500,2750,5,1,32292671,1356,-4.29,2.54,12,0.22,-978.00,1655.00,6500,20231220,-35.38,2972,20231208,41.32,5860,-28.33,20241021,3200,31.25,20240805,7140,-41.18,20231215,3200,31.25,20240805,0.60,N,115180,500,161 억,,291554,N,N,0,N,00,N
20241210,150755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4245,195,2,4.81,268732390,64171,58.20,4095,4250,4055,5260,2835,4050,4187.75,0.90,0,177,4440,4245,4105,3910,3770,4175,3840,161,1210,500,2750,5,1,32292671,1371,-4.34,2.56,12,0.20,-978.00,1655.00,6500,20231220,-34.69,2972,20231208,42.83,5860,-27.56,20241021,3200,32.66,20240805,7140,-40.55,20231215,3200,32.66,20240805,0.60,N,115180,500,161 억,,291554,N,N,0,N,00,N
20241210,140755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4190,140,2,3.46,216604645,51768,46.95,4095,4250,4055,5260,2835,4050,4184.14,0.90,0,-2390,4440,4245,4105,3910,3770,4175,3840,161,1210,500,2750,5,1,32292671,1353,-4.28,2.53,12,0.16,-978.00,1655.00,6500,20231220,-35.54,2972,20231208,40.98,5860,-28.50,20241021,3200,30.94,20240805,7140,-41.32,20231215,3200,30.94,20240805,0.60,N,115180,500,161 억,,291554,N,N,0,N,00,N
20241210,130755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4215,165,2,4.07,187161700,44740,40.58,4095,4250,4055,5260,2835,4050,4183.32,0.90,0,-688,4440,4245,4105,3910,3770,4175,3840,161,1210,500,2750,5,1,32292671,1361,-4.31,2.55,12,0.14,-978.00,1655.00,6500,20231220,-35.15,2972,20231208,41.82,5860,-28.07,20241021,3200,31.72,20240805,7140,-40.97,20231215,3200,31.72,20240805,0.60,N,115180,500,161 억,,291554,N,N,0,N,00,N
20241210,120755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4195,145,2,3.58,174350025,41702,37.82,4095,4250,4055,5260,2835,4050,4180.86,0.90,0,85,4440,4245,4105,3910,3770,4175,3840,161,1210,500,2750,5,1,32292671,1355,-4.29,2.53,12,0.13,-978.00,1655.00,6500,20231220,-35.46,2972,20231208,41.15,5860,-28.41,20241021,3200,31.09,20240805,7140,-41.25,20231215,3200,31.09,20240805,0.60,N,115180,500,161 억,,291554,N,N,0,N,00,N
20241210,110754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4245,195,2,4.81,157625155,37725,34.22,4095,4250,4055,5260,2835,4050,4178.27,0.90,0,-801,4440,4245,4105,3910,3770,4175,3840,161,1210,500,2750,5,1,32292671,1371,-4.34,2.56,12,0.12,-978.00,1655.00,6500,20231220,-34.69,2972,20231208,42.83,5860,-27.56,20241021,3200,32.66,20240805,7140,-40.55,20231215,3200,32.66,20240805,0.60,N,115180,500,161 억,,291554,N,N,0,N,00,N
20241210,100755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4175,125,2,3.09,66776240,16085,14.59,4095,4190,4055,5260,2835,4050,4151.46,0.90,0,-1016,4440,4245,4105,3910,3770,4175,3840,161,1210,500,2750,5,1,32292671,1348,-4.27,2.52,12,0.05,-978.00,1655.00,6500,20231220,-35.77,2972,20231208,40.48,5860,-28.75,20241021,3200,30.47,20240805,7140,-41.53,20231215,3200,30.47,20240805,0.60,N,115180,500,161 억,,291554,N,N,0,N,00,N
20241210,090800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4095,45,2,1.11,7510975,1823,1.65,4095,4190,4095,5260,2835,4050,4120.12,0.90,0,-59,4440,4245,4105,3910,3770,4175,3840,161,1210,500,2750,5,1,32292671,1322,-4.19,2.47,12,0.01,-978.00,1655.00,6500,20231220,-37.00,2972,20231208,37.79,5860,-30.12,20241021,3200,27.97,20240805,7140,-42.65,20231215,3200,27.97,20240805,0.60,N,115180,500,161 억,,291554,N,N,0,N,00,N
20241209,160752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4050,-295,5,-6.79,448472075,110246,174.56,4300,4300,3965,5640,3045,4345,4067.93,0.95,0,-13980,4571,4457,4276,4162,3981,4367,4072,161,1295,500,2950,5,1,32292671,1308,-4.14,2.45,12,0.34,-978.00,1655.00,6500,20231220,-37.69,2972,20231208,36.27,5860,-30.89,20241021,3200,26.56,20240805,7140,-43.28,20231215,3200,26.56,20240805,0.63,N,115180,500,161 억,,305480,N,N,0,N,00,N
20241209,150752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,-305,5,-7.02,390356480,95734,151.59,4300,4300,4000,5640,3045,4345,4077.51,0.95,0,-12853,4571,4457,4276,4162,3981,4367,4072,161,1295,500,2950,5,1,32292671,1305,-4.13,2.44,12,0.30,-978.00,1655.00,6500,20231220,-37.85,2972,20231208,35.94,5860,-31.06,20241021,3200,26.25,20240805,7140,-43.42,20231215,3200,26.25,20240805,0.63,N,115180,500,161 억,,305480,N,N,0,N,00,N
20241209,140754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4120,-225,5,-5.18,291639000,71284,112.87,4300,4300,4050,5640,3045,4345,4091.23,0.95,0,-10120,4571,4457,4276,4162,3981,4367,4072,161,1295,500,2950,5,1,32292671,1330,-4.21,2.49,12,0.22,-978.00,1655.00,6500,20231220,-36.62,2972,20231208,38.63,5860,-29.69,20241021,3200,28.75,20240805,7140,-42.30,20231215,3200,28.75,20240805,0.63,N,115180,500,161 억,,305480,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 160754 57 100.00 KOSDAQ 기타서비스 N N N N N 4200 150 2 3.70 294009625 70187 63.66 4095 4250 4055 5260 2835 4050 4188.87 0.90 0 1263 4440 4245 4105 3910 3770 4175 3840 161 1210 500 2750 5 1 32292671 1356 -4.29 2.54 12 0.22 -978.00 1655.00 6500 20231220 -35.38 2972 20231208 41.32 5860 -28.33 20241021 3200 31.25 20240805 7140 -41.18 20231215 3200 31.25 20240805 0.60 N 115180 500 161 억 291554 N N 0 N 00 N
3 20241210 150755 57 100.00 KOSDAQ 기타서비스 N N N N N 4245 195 2 4.81 268732390 64171 58.20 4095 4250 4055 5260 2835 4050 4187.75 0.90 0 177 4440 4245 4105 3910 3770 4175 3840 161 1210 500 2750 5 1 32292671 1371 -4.34 2.56 12 0.20 -978.00 1655.00 6500 20231220 -34.69 2972 20231208 42.83 5860 -27.56 20241021 3200 32.66 20240805 7140 -40.55 20231215 3200 32.66 20240805 0.60 N 115180 500 161 억 291554 N N 0 N 00 N
4 20241210 140755 57 100.00 KOSDAQ 기타서비스 N N N N N 4190 140 2 3.46 216604645 51768 46.95 4095 4250 4055 5260 2835 4050 4184.14 0.90 0 -2390 4440 4245 4105 3910 3770 4175 3840 161 1210 500 2750 5 1 32292671 1353 -4.28 2.53 12 0.16 -978.00 1655.00 6500 20231220 -35.54 2972 20231208 40.98 5860 -28.50 20241021 3200 30.94 20240805 7140 -41.32 20231215 3200 30.94 20240805 0.60 N 115180 500 161 억 291554 N N 0 N 00 N
5 20241210 130755 57 100.00 KOSDAQ 기타서비스 N N N N N 4215 165 2 4.07 187161700 44740 40.58 4095 4250 4055 5260 2835 4050 4183.32 0.90 0 -688 4440 4245 4105 3910 3770 4175 3840 161 1210 500 2750 5 1 32292671 1361 -4.31 2.55 12 0.14 -978.00 1655.00 6500 20231220 -35.15 2972 20231208 41.82 5860 -28.07 20241021 3200 31.72 20240805 7140 -40.97 20231215 3200 31.72 20240805 0.60 N 115180 500 161 억 291554 N N 0 N 00 N
6 20241210 120755 57 100.00 KOSDAQ 기타서비스 N N N N N 4195 145 2 3.58 174350025 41702 37.82 4095 4250 4055 5260 2835 4050 4180.86 0.90 0 85 4440 4245 4105 3910 3770 4175 3840 161 1210 500 2750 5 1 32292671 1355 -4.29 2.53 12 0.13 -978.00 1655.00 6500 20231220 -35.46 2972 20231208 41.15 5860 -28.41 20241021 3200 31.09 20240805 7140 -41.25 20231215 3200 31.09 20240805 0.60 N 115180 500 161 억 291554 N N 0 N 00 N
7 20241210 110754 57 100.00 KOSDAQ 기타서비스 N N N N N 4245 195 2 4.81 157625155 37725 34.22 4095 4250 4055 5260 2835 4050 4178.27 0.90 0 -801 4440 4245 4105 3910 3770 4175 3840 161 1210 500 2750 5 1 32292671 1371 -4.34 2.56 12 0.12 -978.00 1655.00 6500 20231220 -34.69 2972 20231208 42.83 5860 -27.56 20241021 3200 32.66 20240805 7140 -40.55 20231215 3200 32.66 20240805 0.60 N 115180 500 161 억 291554 N N 0 N 00 N
8 20241210 100755 57 100.00 KOSDAQ 기타서비스 N N N N N 4175 125 2 3.09 66776240 16085 14.59 4095 4190 4055 5260 2835 4050 4151.46 0.90 0 -1016 4440 4245 4105 3910 3770 4175 3840 161 1210 500 2750 5 1 32292671 1348 -4.27 2.52 12 0.05 -978.00 1655.00 6500 20231220 -35.77 2972 20231208 40.48 5860 -28.75 20241021 3200 30.47 20240805 7140 -41.53 20231215 3200 30.47 20240805 0.60 N 115180 500 161 억 291554 N N 0 N 00 N
9 20241210 090800 57 100.00 KOSDAQ 기타서비스 N N N N N 4095 45 2 1.11 7510975 1823 1.65 4095 4190 4095 5260 2835 4050 4120.12 0.90 0 -59 4440 4245 4105 3910 3770 4175 3840 161 1210 500 2750 5 1 32292671 1322 -4.19 2.47 12 0.01 -978.00 1655.00 6500 20231220 -37.00 2972 20231208 37.79 5860 -30.12 20241021 3200 27.97 20240805 7140 -42.65 20231215 3200 27.97 20240805 0.60 N 115180 500 161 억 291554 N N 0 N 00 N
10 20241209 160752 57 100.00 KOSDAQ 기타서비스 N N N N N 4050 -295 5 -6.79 448472075 110246 174.56 4300 4300 3965 5640 3045 4345 4067.93 0.95 0 -13980 4571 4457 4276 4162 3981 4367 4072 161 1295 500 2950 5 1 32292671 1308 -4.14 2.45 12 0.34 -978.00 1655.00 6500 20231220 -37.69 2972 20231208 36.27 5860 -30.89 20241021 3200 26.56 20240805 7140 -43.28 20231215 3200 26.56 20240805 0.63 N 115180 500 161 억 305480 N N 0 N 00 N
11 20241209 150752 57 100.00 KOSDAQ 기타서비스 N N N N N 4040 -305 5 -7.02 390356480 95734 151.59 4300 4300 4000 5640 3045 4345 4077.51 0.95 0 -12853 4571 4457 4276 4162 3981 4367 4072 161 1295 500 2950 5 1 32292671 1305 -4.13 2.44 12 0.30 -978.00 1655.00 6500 20231220 -37.85 2972 20231208 35.94 5860 -31.06 20241021 3200 26.25 20240805 7140 -43.42 20231215 3200 26.25 20240805 0.63 N 115180 500 161 억 305480 N N 0 N 00 N
12 20241209 140754 57 100.00 KOSDAQ 기타서비스 N N N N N 4120 -225 5 -5.18 291639000 71284 112.87 4300 4300 4050 5640 3045 4345 4091.23 0.95 0 -10120 4571 4457 4276 4162 3981 4367 4072 161 1295 500 2950 5 1 32292671 1330 -4.21 2.49 12 0.22 -978.00 1655.00 6500 20231220 -36.62 2972 20231208 38.63 5860 -29.69 20241021 3200 28.75 20240805 7140 -42.30 20231215 3200 28.75 20240805 0.63 N 115180 500 161 억 305480 N N 0 N 00 N