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
119830/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
20241210,160800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,90,2,1.88,250371795,51451,34.70,4670,4905,4670,6220,3355,4790,4866.21,1.78,0,-2266,5010,4900,4725,4615,4440,4955,4670,107,1430,500,3540,5,1,21434297,1046,-13.94,0.72,12,0.24,-350.00,6770.00,8770,20240129,-44.36,4450,20241206,9.66,8770,-44.36,20240129,4450,9.66,20241206,8770,-44.36,20240129,4450,9.66,20241206,4.37,N,119830,500,107 억,,382160,N,N,0,N,00,N
20241210,150800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4890,100,2,2.09,225753350,46409,31.30,4670,4905,4670,6220,3355,4790,4864.43,1.78,0,-1864,5010,4900,4725,4615,4440,4955,4670,107,1430,500,3540,5,1,21434297,1048,-13.97,0.72,12,0.22,-350.00,6770.00,8770,20240129,-44.24,4450,20241206,9.89,8770,-44.24,20240129,4450,9.89,20241206,8770,-44.24,20240129,4450,9.89,20241206,4.37,N,119830,500,107 억,,382160,N,N,0,N,00,N
20241210,140800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4850,60,2,1.25,176897735,36387,24.54,4670,4905,4670,6220,3355,4790,4861.56,1.78,0,-891,5010,4900,4725,4615,4440,4955,4670,107,1430,500,3540,5,1,21434297,1040,-13.86,0.72,12,0.17,-350.00,6770.00,8770,20240129,-44.70,4450,20241206,8.99,8770,-44.70,20240129,4450,8.99,20241206,8770,-44.70,20240129,4450,8.99,20241206,4.37,N,119830,500,107 억,,382160,N,N,0,N,00,N
20241210,130800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4850,60,2,1.25,153021310,31474,21.23,4670,4905,4670,6220,3355,4790,4861.83,1.78,0,-740,5010,4900,4725,4615,4440,4955,4670,107,1430,500,3540,5,1,21434297,1040,-13.86,0.72,12,0.15,-350.00,6770.00,8770,20240129,-44.70,4450,20241206,8.99,8770,-44.70,20240129,4450,8.99,20241206,8770,-44.70,20240129,4450,8.99,20241206,4.37,N,119830,500,107 억,,382160,N,N,0,N,00,N
20241210,120800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4865,75,2,1.57,120931655,24860,16.77,4670,4905,4670,6220,3355,4790,4864.51,1.78,0,1072,5010,4900,4725,4615,4440,4955,4670,107,1430,500,3540,5,1,21434297,1043,-13.90,0.72,12,0.12,-350.00,6770.00,8770,20240129,-44.53,4450,20241206,9.33,8770,-44.53,20240129,4450,9.33,20241206,8770,-44.53,20240129,4450,9.33,20241206,4.37,N,119830,500,107 억,,382160,N,N,0,N,00,N
20241210,110759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4890,100,2,2.09,109678405,22550,15.21,4670,4905,4670,6220,3355,4790,4863.79,1.78,0,1709,5010,4900,4725,4615,4440,4955,4670,107,1430,500,3540,5,1,21434297,1048,-13.97,0.72,12,0.11,-350.00,6770.00,8770,20240129,-44.24,4450,20241206,9.89,8770,-44.24,20240129,4450,9.89,20241206,8770,-44.24,20240129,4450,9.89,20241206,4.37,N,119830,500,107 억,,382160,N,N,0,N,00,N
20241210,100800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4875,85,2,1.77,90972525,18723,12.63,4670,4905,4670,6220,3355,4790,4858.86,1.78,0,863,5010,4900,4725,4615,4440,4955,4670,107,1430,500,3540,5,1,21434297,1045,-13.93,0.72,12,0.09,-350.00,6770.00,8770,20240129,-44.41,4450,20241206,9.55,8770,-44.41,20240129,4450,9.55,20241206,8770,-44.41,20240129,4450,9.55,20241206,4.37,N,119830,500,107 억,,382160,N,N,0,N,00,N
20241210,090805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4865,75,2,1.57,6558380,1365,0.92,4670,4865,4670,6220,3355,4790,4804.67,1.78,0,-15,5010,4900,4725,4615,4440,4955,4670,107,1430,500,3540,5,1,21434297,1043,-13.90,0.72,12,0.01,-350.00,6770.00,8770,20240129,-44.53,4450,20241206,9.33,8770,-44.53,20240129,4450,9.33,20241206,8770,-44.53,20240129,4450,9.33,20241206,4.37,N,119830,500,107 억,,382160,N,N,0,N,00,N
20241209,160757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4790,-45,5,-0.93,691652290,148283,37.69,4725,4835,4550,6280,3385,4835,4664.40,1.84,0,-11525,5198,5016,4733,4551,4268,4875,4410,107,1445,500,3570,5,1,21434297,1027,-13.69,0.71,12,0.69,-350.00,6770.00,8770,20240129,-45.38,4450,20241206,7.64,8770,-45.38,20240129,4450,7.64,20241206,8770,-45.38,20240129,4450,7.64,20241206,4.38,N,119830,500,107 억,,393671,N,N,0,N,00,N
20241209,150757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4685,-150,5,-3.10,568409040,122397,31.11,4725,4735,4550,6280,3385,4835,4643.98,1.84,0,-5577,5198,5016,4733,4551,4268,4875,4410,107,1445,500,3570,5,1,21434297,1004,-13.39,0.69,12,0.57,-350.00,6770.00,8770,20240129,-46.58,4450,20241206,5.28,8770,-46.58,20240129,4450,5.28,20241206,8770,-46.58,20240129,4450,5.28,20241206,4.38,N,119830,500,107 억,,393671,N,N,0,N,00,N
20241209,140759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4655,-180,5,-3.72,467231990,100629,25.58,4725,4735,4550,6280,3385,4835,4643.11,1.84,0,-3171,5198,5016,4733,4551,4268,4875,4410,107,1445,500,3570,5,1,21434297,998,-13.30,0.69,12,0.47,-350.00,6770.00,8770,20240129,-46.92,4450,20241206,4.61,8770,-46.92,20240129,4450,4.61,20241206,8770,-46.92,20240129,4450,4.61,20241206,4.38,N,119830,500,107 억,,393671,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 160800 57 100.00 KOSDAQ 기타서비스 N N N N N 4880 90 2 1.88 250371795 51451 34.70 4670 4905 4670 6220 3355 4790 4866.21 1.78 0 -2266 5010 4900 4725 4615 4440 4955 4670 107 1430 500 3540 5 1 21434297 1046 -13.94 0.72 12 0.24 -350.00 6770.00 8770 20240129 -44.36 4450 20241206 9.66 8770 -44.36 20240129 4450 9.66 20241206 8770 -44.36 20240129 4450 9.66 20241206 4.37 N 119830 500 107 억 382160 N N 0 N 00 N
3 20241210 150800 57 100.00 KOSDAQ 기타서비스 N N N N N 4890 100 2 2.09 225753350 46409 31.30 4670 4905 4670 6220 3355 4790 4864.43 1.78 0 -1864 5010 4900 4725 4615 4440 4955 4670 107 1430 500 3540 5 1 21434297 1048 -13.97 0.72 12 0.22 -350.00 6770.00 8770 20240129 -44.24 4450 20241206 9.89 8770 -44.24 20240129 4450 9.89 20241206 8770 -44.24 20240129 4450 9.89 20241206 4.37 N 119830 500 107 억 382160 N N 0 N 00 N
4 20241210 140800 57 100.00 KOSDAQ 기타서비스 N N N N N 4850 60 2 1.25 176897735 36387 24.54 4670 4905 4670 6220 3355 4790 4861.56 1.78 0 -891 5010 4900 4725 4615 4440 4955 4670 107 1430 500 3540 5 1 21434297 1040 -13.86 0.72 12 0.17 -350.00 6770.00 8770 20240129 -44.70 4450 20241206 8.99 8770 -44.70 20240129 4450 8.99 20241206 8770 -44.70 20240129 4450 8.99 20241206 4.37 N 119830 500 107 억 382160 N N 0 N 00 N
5 20241210 130800 57 100.00 KOSDAQ 기타서비스 N N N N N 4850 60 2 1.25 153021310 31474 21.23 4670 4905 4670 6220 3355 4790 4861.83 1.78 0 -740 5010 4900 4725 4615 4440 4955 4670 107 1430 500 3540 5 1 21434297 1040 -13.86 0.72 12 0.15 -350.00 6770.00 8770 20240129 -44.70 4450 20241206 8.99 8770 -44.70 20240129 4450 8.99 20241206 8770 -44.70 20240129 4450 8.99 20241206 4.37 N 119830 500 107 억 382160 N N 0 N 00 N
6 20241210 120800 57 100.00 KOSDAQ 기타서비스 N N N N N 4865 75 2 1.57 120931655 24860 16.77 4670 4905 4670 6220 3355 4790 4864.51 1.78 0 1072 5010 4900 4725 4615 4440 4955 4670 107 1430 500 3540 5 1 21434297 1043 -13.90 0.72 12 0.12 -350.00 6770.00 8770 20240129 -44.53 4450 20241206 9.33 8770 -44.53 20240129 4450 9.33 20241206 8770 -44.53 20240129 4450 9.33 20241206 4.37 N 119830 500 107 억 382160 N N 0 N 00 N
7 20241210 110759 57 100.00 KOSDAQ 기타서비스 N N N N N 4890 100 2 2.09 109678405 22550 15.21 4670 4905 4670 6220 3355 4790 4863.79 1.78 0 1709 5010 4900 4725 4615 4440 4955 4670 107 1430 500 3540 5 1 21434297 1048 -13.97 0.72 12 0.11 -350.00 6770.00 8770 20240129 -44.24 4450 20241206 9.89 8770 -44.24 20240129 4450 9.89 20241206 8770 -44.24 20240129 4450 9.89 20241206 4.37 N 119830 500 107 억 382160 N N 0 N 00 N
8 20241210 100800 57 100.00 KOSDAQ 기타서비스 N N N N N 4875 85 2 1.77 90972525 18723 12.63 4670 4905 4670 6220 3355 4790 4858.86 1.78 0 863 5010 4900 4725 4615 4440 4955 4670 107 1430 500 3540 5 1 21434297 1045 -13.93 0.72 12 0.09 -350.00 6770.00 8770 20240129 -44.41 4450 20241206 9.55 8770 -44.41 20240129 4450 9.55 20241206 8770 -44.41 20240129 4450 9.55 20241206 4.37 N 119830 500 107 억 382160 N N 0 N 00 N
9 20241210 090805 57 100.00 KOSDAQ 기타서비스 N N N N N 4865 75 2 1.57 6558380 1365 0.92 4670 4865 4670 6220 3355 4790 4804.67 1.78 0 -15 5010 4900 4725 4615 4440 4955 4670 107 1430 500 3540 5 1 21434297 1043 -13.90 0.72 12 0.01 -350.00 6770.00 8770 20240129 -44.53 4450 20241206 9.33 8770 -44.53 20240129 4450 9.33 20241206 8770 -44.53 20240129 4450 9.33 20241206 4.37 N 119830 500 107 억 382160 N N 0 N 00 N
10 20241209 160757 57 100.00 KOSDAQ 기타서비스 N N N N N 4790 -45 5 -0.93 691652290 148283 37.69 4725 4835 4550 6280 3385 4835 4664.40 1.84 0 -11525 5198 5016 4733 4551 4268 4875 4410 107 1445 500 3570 5 1 21434297 1027 -13.69 0.71 12 0.69 -350.00 6770.00 8770 20240129 -45.38 4450 20241206 7.64 8770 -45.38 20240129 4450 7.64 20241206 8770 -45.38 20240129 4450 7.64 20241206 4.38 N 119830 500 107 억 393671 N N 0 N 00 N
11 20241209 150757 57 100.00 KOSDAQ 기타서비스 N N N N N 4685 -150 5 -3.10 568409040 122397 31.11 4725 4735 4550 6280 3385 4835 4643.98 1.84 0 -5577 5198 5016 4733 4551 4268 4875 4410 107 1445 500 3570 5 1 21434297 1004 -13.39 0.69 12 0.57 -350.00 6770.00 8770 20240129 -46.58 4450 20241206 5.28 8770 -46.58 20240129 4450 5.28 20241206 8770 -46.58 20240129 4450 5.28 20241206 4.38 N 119830 500 107 억 393671 N N 0 N 00 N
12 20241209 140759 57 100.00 KOSDAQ 기타서비스 N N N N N 4655 -180 5 -3.72 467231990 100629 25.58 4725 4735 4550 6280 3385 4835 4643.11 1.84 0 -3171 5198 5016 4733 4551 4268 4875 4410 107 1445 500 3570 5 1 21434297 998 -13.30 0.69 12 0.47 -350.00 6770.00 8770 20240129 -46.92 4450 20241206 4.61 8770 -46.92 20240129 4450 4.61 20241206 8770 -46.92 20240129 4450 4.61 20241206 4.38 N 119830 500 107 억 393671 N N 0 N 00 N