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
130580/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
20241210,160815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4860,60,2,1.25,14338865,2974,25.94,4800,4860,4755,6240,3360,4800,4821.41,44.32,0,51,4960,4880,4810,4730,4660,4845,4695,77,1440,500,3450,5,1,15400000,748,7.21,0.83,12,0.02,674.00,5889.00,6340,20231222,-23.34,4585,20240805,6.00,6300,-22.86,20240102,4585,6.00,20240805,6340,-23.34,20231222,4585,6.00,20240805,0.08,N,130580,500,77 억,,6825358,N,N,0,N,00,N
20241210,150815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4855,55,2,1.15,13270005,2754,24.02,4800,4860,4755,6240,3360,4800,4818.45,44.32,0,94,4960,4880,4810,4730,4660,4845,4695,77,1440,500,3450,5,1,15400000,748,7.20,0.82,12,0.02,674.00,5889.00,6340,20231222,-23.42,4585,20240805,5.89,6300,-22.94,20240102,4585,5.89,20240805,6340,-23.42,20231222,4585,5.89,20240805,0.08,N,130580,500,77 억,,6825358,N,N,0,N,00,N
20241210,140815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4855,55,2,1.15,8778930,1822,15.89,4800,4860,4755,6240,3360,4800,4818.29,44.32,0,81,4960,4880,4810,4730,4660,4845,4695,77,1440,500,3450,5,1,15400000,748,7.20,0.82,12,0.01,674.00,5889.00,6340,20231222,-23.42,4585,20240805,5.89,6300,-22.94,20240102,4585,5.89,20240805,6340,-23.42,20231222,4585,5.89,20240805,0.08,N,130580,500,77 억,,6825358,N,N,0,N,00,N
20241210,130815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4820,20,2,0.42,7237950,1503,13.11,4800,4860,4755,6240,3360,4800,4815.67,44.32,0,75,4960,4880,4810,4730,4660,4845,4695,77,1440,500,3450,5,1,15400000,742,7.15,0.82,12,0.01,674.00,5889.00,6340,20231222,-23.97,4585,20240805,5.13,6300,-23.49,20240102,4585,5.13,20240805,6340,-23.97,20231222,4585,5.13,20240805,0.08,N,130580,500,77 억,,6825358,N,N,0,N,00,N
20241210,120815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4810,10,2,0.21,7131910,1481,12.92,4800,4860,4755,6240,3360,4800,4815.60,44.32,0,75,4960,4880,4810,4730,4660,4845,4695,77,1440,500,3450,5,1,15400000,741,7.14,0.82,12,0.01,674.00,5889.00,6340,20231222,-24.13,4585,20240805,4.91,6300,-23.65,20240102,4585,4.91,20240805,6340,-24.13,20231222,4585,4.91,20240805,0.08,N,130580,500,77 억,,6825358,N,N,0,N,00,N
20241210,110814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4820,20,2,0.42,6813920,1415,12.34,4800,4860,4755,6240,3360,4800,4815.49,44.32,0,71,4960,4880,4810,4730,4660,4845,4695,77,1440,500,3450,5,1,15400000,742,7.15,0.82,12,0.01,674.00,5889.00,6340,20231222,-23.97,4585,20240805,5.13,6300,-23.49,20240102,4585,5.13,20240805,6340,-23.97,20231222,4585,5.13,20240805,0.08,N,130580,500,77 억,,6825358,N,N,0,N,00,N
20241210,100814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4845,45,2,0.94,4912835,1021,8.90,4800,4860,4755,6240,3360,4800,4811.79,44.32,0,71,4960,4880,4810,4730,4660,4845,4695,77,1440,500,3450,5,1,15400000,746,7.19,0.82,12,0.01,674.00,5889.00,6340,20231222,-23.58,4585,20240805,5.67,6300,-23.10,20240102,4585,5.67,20240805,6340,-23.58,20231222,4585,5.67,20240805,0.08,N,130580,500,77 억,,6825358,N,N,0,N,00,N
20241210,090820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4860,60,2,1.25,33900,7,0.06,4800,4860,4800,6240,3360,4800,4842.86,44.32,0,0,4960,4880,4810,4730,4660,4845,4695,77,1440,500,3450,5,1,15400000,748,7.21,0.83,12,0.00,674.00,5889.00,6340,20231222,-23.34,4585,20240805,6.00,6300,-22.86,20240102,4585,6.00,20240805,6340,-23.34,20231222,4585,6.00,20240805,0.08,N,130580,500,77 억,,6825358,N,N,0,N,00,N
20241209,160812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4800,-105,5,-2.14,54784475,11466,150.89,4835,4890,4740,6370,3435,4905,4777.99,44.34,0,-68,5095,5000,4915,4820,4735,4957,4777,77,1465,500,3530,5,1,15400000,739,7.12,0.82,12,0.07,674.00,5889.00,6340,20231222,-24.29,4585,20240805,4.69,6300,-23.81,20240102,4585,4.69,20240805,6340,-24.29,20231222,4585,4.69,20240805,0.08,N,130580,500,77 억,,6828850,N,N,0,N,00,N
20241209,150812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4760,-145,5,-2.96,50892275,10650,140.15,4835,4890,4740,6370,3435,4905,4778.62,44.34,0,130,5095,5000,4915,4820,4735,4957,4777,77,1465,500,3530,5,1,15400000,733,7.06,0.81,12,0.07,674.00,5889.00,6340,20231222,-24.92,4585,20240805,3.82,6300,-24.44,20240102,4585,3.82,20240805,6340,-24.92,20231222,4585,3.82,20240805,0.08,N,130580,500,77 억,,6828850,N,N,0,N,00,N
20241209,140814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4750,-155,5,-3.16,47733090,9986,131.41,4835,4890,4740,6370,3435,4905,4780.00,44.34,0,202,5095,5000,4915,4820,4735,4957,4777,77,1465,500,3530,5,1,15400000,732,7.05,0.81,12,0.06,674.00,5889.00,6340,20231222,-25.08,4585,20240805,3.60,6300,-24.60,20240102,4585,3.60,20240805,6340,-25.08,20231222,4585,3.60,20240805,0.08,N,130580,500,77 억,,6828850,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 160815 57 100.00 KOSDAQ 기타서비스 N N N N N 4860 60 2 1.25 14338865 2974 25.94 4800 4860 4755 6240 3360 4800 4821.41 44.32 0 51 4960 4880 4810 4730 4660 4845 4695 77 1440 500 3450 5 1 15400000 748 7.21 0.83 12 0.02 674.00 5889.00 6340 20231222 -23.34 4585 20240805 6.00 6300 -22.86 20240102 4585 6.00 20240805 6340 -23.34 20231222 4585 6.00 20240805 0.08 N 130580 500 77 억 6825358 N N 0 N 00 N
3 20241210 150815 57 100.00 KOSDAQ 기타서비스 N N N N N 4855 55 2 1.15 13270005 2754 24.02 4800 4860 4755 6240 3360 4800 4818.45 44.32 0 94 4960 4880 4810 4730 4660 4845 4695 77 1440 500 3450 5 1 15400000 748 7.20 0.82 12 0.02 674.00 5889.00 6340 20231222 -23.42 4585 20240805 5.89 6300 -22.94 20240102 4585 5.89 20240805 6340 -23.42 20231222 4585 5.89 20240805 0.08 N 130580 500 77 억 6825358 N N 0 N 00 N
4 20241210 140815 57 100.00 KOSDAQ 기타서비스 N N N N N 4855 55 2 1.15 8778930 1822 15.89 4800 4860 4755 6240 3360 4800 4818.29 44.32 0 81 4960 4880 4810 4730 4660 4845 4695 77 1440 500 3450 5 1 15400000 748 7.20 0.82 12 0.01 674.00 5889.00 6340 20231222 -23.42 4585 20240805 5.89 6300 -22.94 20240102 4585 5.89 20240805 6340 -23.42 20231222 4585 5.89 20240805 0.08 N 130580 500 77 억 6825358 N N 0 N 00 N
5 20241210 130815 57 100.00 KOSDAQ 기타서비스 N N N N N 4820 20 2 0.42 7237950 1503 13.11 4800 4860 4755 6240 3360 4800 4815.67 44.32 0 75 4960 4880 4810 4730 4660 4845 4695 77 1440 500 3450 5 1 15400000 742 7.15 0.82 12 0.01 674.00 5889.00 6340 20231222 -23.97 4585 20240805 5.13 6300 -23.49 20240102 4585 5.13 20240805 6340 -23.97 20231222 4585 5.13 20240805 0.08 N 130580 500 77 억 6825358 N N 0 N 00 N
6 20241210 120815 57 100.00 KOSDAQ 기타서비스 N N N N N 4810 10 2 0.21 7131910 1481 12.92 4800 4860 4755 6240 3360 4800 4815.60 44.32 0 75 4960 4880 4810 4730 4660 4845 4695 77 1440 500 3450 5 1 15400000 741 7.14 0.82 12 0.01 674.00 5889.00 6340 20231222 -24.13 4585 20240805 4.91 6300 -23.65 20240102 4585 4.91 20240805 6340 -24.13 20231222 4585 4.91 20240805 0.08 N 130580 500 77 억 6825358 N N 0 N 00 N
7 20241210 110814 57 100.00 KOSDAQ 기타서비스 N N N N N 4820 20 2 0.42 6813920 1415 12.34 4800 4860 4755 6240 3360 4800 4815.49 44.32 0 71 4960 4880 4810 4730 4660 4845 4695 77 1440 500 3450 5 1 15400000 742 7.15 0.82 12 0.01 674.00 5889.00 6340 20231222 -23.97 4585 20240805 5.13 6300 -23.49 20240102 4585 5.13 20240805 6340 -23.97 20231222 4585 5.13 20240805 0.08 N 130580 500 77 억 6825358 N N 0 N 00 N
8 20241210 100814 57 100.00 KOSDAQ 기타서비스 N N N N N 4845 45 2 0.94 4912835 1021 8.90 4800 4860 4755 6240 3360 4800 4811.79 44.32 0 71 4960 4880 4810 4730 4660 4845 4695 77 1440 500 3450 5 1 15400000 746 7.19 0.82 12 0.01 674.00 5889.00 6340 20231222 -23.58 4585 20240805 5.67 6300 -23.10 20240102 4585 5.67 20240805 6340 -23.58 20231222 4585 5.67 20240805 0.08 N 130580 500 77 억 6825358 N N 0 N 00 N
9 20241210 090820 57 100.00 KOSDAQ 기타서비스 N N N N N 4860 60 2 1.25 33900 7 0.06 4800 4860 4800 6240 3360 4800 4842.86 44.32 0 0 4960 4880 4810 4730 4660 4845 4695 77 1440 500 3450 5 1 15400000 748 7.21 0.83 12 0.00 674.00 5889.00 6340 20231222 -23.34 4585 20240805 6.00 6300 -22.86 20240102 4585 6.00 20240805 6340 -23.34 20231222 4585 6.00 20240805 0.08 N 130580 500 77 억 6825358 N N 0 N 00 N
10 20241209 160812 57 100.00 KOSDAQ 기타서비스 N N N N N 4800 -105 5 -2.14 54784475 11466 150.89 4835 4890 4740 6370 3435 4905 4777.99 44.34 0 -68 5095 5000 4915 4820 4735 4957 4777 77 1465 500 3530 5 1 15400000 739 7.12 0.82 12 0.07 674.00 5889.00 6340 20231222 -24.29 4585 20240805 4.69 6300 -23.81 20240102 4585 4.69 20240805 6340 -24.29 20231222 4585 4.69 20240805 0.08 N 130580 500 77 억 6828850 N N 0 N 00 N
11 20241209 150812 57 100.00 KOSDAQ 기타서비스 N N N N N 4760 -145 5 -2.96 50892275 10650 140.15 4835 4890 4740 6370 3435 4905 4778.62 44.34 0 130 5095 5000 4915 4820 4735 4957 4777 77 1465 500 3530 5 1 15400000 733 7.06 0.81 12 0.07 674.00 5889.00 6340 20231222 -24.92 4585 20240805 3.82 6300 -24.44 20240102 4585 3.82 20240805 6340 -24.92 20231222 4585 3.82 20240805 0.08 N 130580 500 77 억 6828850 N N 0 N 00 N
12 20241209 140814 57 100.00 KOSDAQ 기타서비스 N N N N N 4750 -155 5 -3.16 47733090 9986 131.41 4835 4890 4740 6370 3435 4905 4780.00 44.34 0 202 5095 5000 4915 4820 4735 4957 4777 77 1465 500 3530 5 1 15400000 732 7.05 0.81 12 0.06 674.00 5889.00 6340 20231222 -25.08 4585 20240805 3.60 6300 -24.60 20240102 4585 3.60 20240805 6340 -25.08 20231222 4585 3.60 20240805 0.08 N 130580 500 77 억 6828850 N N 0 N 00 N