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
169330/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
20241210,160845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1878,68,2,3.76,16459924,8832,11.89,1810,1886,1810,2350,1267,1810,1863.67,21.06,0,-394,2075,1942,1867,1734,1659,1905,1697,91,540,500,1260,1,1,18256918,343,24.39,1.15,06,0.05,77.00,1634.00,3290,20231211,-42.92,1792,20241209,4.80,3200,-41.31,20240111,1792,4.80,20241209,3290,-42.92,20231211,1792,4.80,20241209,0.02,N,169330,500,91 억,,3845379,N,N,0,N,00,N
20241210,150846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1878,68,2,3.76,14352808,7710,10.38,1810,1886,1810,2350,1267,1810,1861.58,21.06,0,464,2075,1942,1867,1734,1659,1905,1697,91,540,500,1260,1,1,18256918,343,24.39,1.15,06,0.04,77.00,1634.00,3290,20231211,-42.92,1792,20241209,4.80,3200,-41.31,20240111,1792,4.80,20241209,3290,-42.92,20231211,1792,4.80,20241209,0.02,N,169330,500,91 억,,3845379,N,N,0,N,00,N
20241210,140846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1880,70,2,3.87,13079122,7032,9.47,1810,1886,1810,2350,1267,1810,1859.94,21.06,0,717,2075,1942,1867,1734,1659,1905,1697,91,540,500,1260,1,1,18256918,343,24.42,1.15,06,0.04,77.00,1634.00,3290,20231211,-42.86,1792,20241209,4.91,3200,-41.25,20240111,1792,4.91,20241209,3290,-42.86,20231211,1792,4.91,20241209,0.02,N,169330,500,91 억,,3845379,N,N,0,N,00,N
20241210,130846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1875,65,2,3.59,12785842,6876,9.26,1810,1886,1810,2350,1267,1810,1859.49,21.06,0,764,2075,1942,1867,1734,1659,1905,1697,91,540,500,1260,1,1,18256918,342,24.35,1.15,06,0.04,77.00,1634.00,3290,20231211,-43.01,1792,20241209,4.63,3200,-41.41,20240111,1792,4.63,20241209,3290,-43.01,20231211,1792,4.63,20241209,0.02,N,169330,500,91 억,,3845379,N,N,0,N,00,N
20241210,120845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1880,70,2,3.87,12778337,6872,9.25,1810,1886,1810,2350,1267,1810,1859.48,21.06,0,764,2075,1942,1867,1734,1659,1905,1697,91,540,500,1260,1,1,18256918,343,24.42,1.15,06,0.04,77.00,1634.00,3290,20231211,-42.86,1792,20241209,4.91,3200,-41.25,20240111,1792,4.91,20241209,3290,-42.86,20231211,1792,4.91,20241209,0.02,N,169330,500,91 억,,3845379,N,N,0,N,00,N
20241210,110845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1881,71,2,3.92,12396667,6669,8.98,1810,1886,1810,2350,1267,1810,1858.85,21.06,0,790,2075,1942,1867,1734,1659,1905,1697,91,540,500,1260,1,1,18256918,343,24.43,1.15,06,0.04,77.00,1634.00,3290,20231211,-42.83,1792,20241209,4.97,3200,-41.22,20240111,1792,4.97,20241209,3290,-42.83,20231211,1792,4.97,20241209,0.02,N,169330,500,91 억,,3845379,N,N,0,N,00,N
20241210,100845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1881,71,2,3.92,9702354,5235,7.05,1810,1886,1810,2350,1267,1810,1853.36,21.06,0,852,2075,1942,1867,1734,1659,1905,1697,91,540,500,1260,1,1,18256918,343,24.43,1.15,06,0.03,77.00,1634.00,3290,20231211,-42.83,1792,20241209,4.97,3200,-41.22,20240111,1792,4.97,20241209,3290,-42.83,20231211,1792,4.97,20241209,0.02,N,169330,500,91 억,,3845379,N,N,0,N,00,N
20241210,090851,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1810,0,3,0.00,1967470,1087,1.46,1810,1810,1810,2350,1267,1810,1810.00,21.06,0,0,2075,1942,1867,1734,1659,1905,1697,91,540,500,1260,1,1,18256918,330,23.51,1.11,06,0.01,77.00,1634.00,3290,20231211,-44.98,1792,20241209,1.00,3200,-43.44,20240111,1792,1.00,20241209,3290,-44.98,20231211,1792,1.00,20241209,0.02,N,169330,500,91 억,,3845379,N,N,0,N,00,N
20241209,160843,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1810,-190,5,-9.50,138410512,74281,1345.91,2000,2000,1792,2600,1400,2000,1863.36,21.06,0,-740,2022,2010,1993,1981,1964,2014,1985,91,600,500,1400,1,1,18256918,330,23.51,1.11,06,0.41,77.00,1634.00,3290,20231211,-44.98,1792,20241209,1.00,3200,-43.44,20240111,1792,1.00,20241209,3290,-44.98,20231211,1792,1.00,20241209,0.02,N,169330,500,91 억,,3845790,N,N,0,N,00,N
20241209,150843,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1813,-187,5,-9.35,125318686,67048,1214.86,2000,2000,1800,2600,1400,2000,1869.09,21.06,0,1766,2022,2010,1993,1981,1964,2014,1985,91,600,500,1400,1,1,18256918,331,23.55,1.11,06,0.37,77.00,1634.00,3290,20231211,-44.89,1800,20241209,0.72,3200,-43.34,20240111,1800,0.72,20241209,3290,-44.89,20231211,1800,0.72,20241209,0.02,N,169330,500,91 억,,3845790,N,N,0,N,00,N
20241209,140844,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1801,-199,5,-9.95,100481729,53304,965.83,2000,2000,1801,2600,1400,2000,1885.07,21.06,0,1568,2022,2010,1993,1981,1964,2014,1985,91,600,500,1400,1,1,18256918,329,23.39,1.10,06,0.29,77.00,1634.00,3290,20231211,-45.26,1801,20241209,0.00,3200,-43.72,20240111,1801,0.00,20241209,3290,-45.26,20231211,1801,0.00,20241209,0.02,N,169330,500,91 억,,3845790,Y,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 160845 57 100.00 KOSDAQ 기타서비스 N N N N N 1878 68 2 3.76 16459924 8832 11.89 1810 1886 1810 2350 1267 1810 1863.67 21.06 0 -394 2075 1942 1867 1734 1659 1905 1697 91 540 500 1260 1 1 18256918 343 24.39 1.15 06 0.05 77.00 1634.00 3290 20231211 -42.92 1792 20241209 4.80 3200 -41.31 20240111 1792 4.80 20241209 3290 -42.92 20231211 1792 4.80 20241209 0.02 N 169330 500 91 억 3845379 N N 0 N 00 N
3 20241210 150846 57 100.00 KOSDAQ 기타서비스 N N N N N 1878 68 2 3.76 14352808 7710 10.38 1810 1886 1810 2350 1267 1810 1861.58 21.06 0 464 2075 1942 1867 1734 1659 1905 1697 91 540 500 1260 1 1 18256918 343 24.39 1.15 06 0.04 77.00 1634.00 3290 20231211 -42.92 1792 20241209 4.80 3200 -41.31 20240111 1792 4.80 20241209 3290 -42.92 20231211 1792 4.80 20241209 0.02 N 169330 500 91 억 3845379 N N 0 N 00 N
4 20241210 140846 57 100.00 KOSDAQ 기타서비스 N N N N N 1880 70 2 3.87 13079122 7032 9.47 1810 1886 1810 2350 1267 1810 1859.94 21.06 0 717 2075 1942 1867 1734 1659 1905 1697 91 540 500 1260 1 1 18256918 343 24.42 1.15 06 0.04 77.00 1634.00 3290 20231211 -42.86 1792 20241209 4.91 3200 -41.25 20240111 1792 4.91 20241209 3290 -42.86 20231211 1792 4.91 20241209 0.02 N 169330 500 91 억 3845379 N N 0 N 00 N
5 20241210 130846 57 100.00 KOSDAQ 기타서비스 N N N N N 1875 65 2 3.59 12785842 6876 9.26 1810 1886 1810 2350 1267 1810 1859.49 21.06 0 764 2075 1942 1867 1734 1659 1905 1697 91 540 500 1260 1 1 18256918 342 24.35 1.15 06 0.04 77.00 1634.00 3290 20231211 -43.01 1792 20241209 4.63 3200 -41.41 20240111 1792 4.63 20241209 3290 -43.01 20231211 1792 4.63 20241209 0.02 N 169330 500 91 억 3845379 N N 0 N 00 N
6 20241210 120845 57 100.00 KOSDAQ 기타서비스 N N N N N 1880 70 2 3.87 12778337 6872 9.25 1810 1886 1810 2350 1267 1810 1859.48 21.06 0 764 2075 1942 1867 1734 1659 1905 1697 91 540 500 1260 1 1 18256918 343 24.42 1.15 06 0.04 77.00 1634.00 3290 20231211 -42.86 1792 20241209 4.91 3200 -41.25 20240111 1792 4.91 20241209 3290 -42.86 20231211 1792 4.91 20241209 0.02 N 169330 500 91 억 3845379 N N 0 N 00 N
7 20241210 110845 57 100.00 KOSDAQ 기타서비스 N N N N N 1881 71 2 3.92 12396667 6669 8.98 1810 1886 1810 2350 1267 1810 1858.85 21.06 0 790 2075 1942 1867 1734 1659 1905 1697 91 540 500 1260 1 1 18256918 343 24.43 1.15 06 0.04 77.00 1634.00 3290 20231211 -42.83 1792 20241209 4.97 3200 -41.22 20240111 1792 4.97 20241209 3290 -42.83 20231211 1792 4.97 20241209 0.02 N 169330 500 91 억 3845379 N N 0 N 00 N
8 20241210 100845 57 100.00 KOSDAQ 기타서비스 N N N N N 1881 71 2 3.92 9702354 5235 7.05 1810 1886 1810 2350 1267 1810 1853.36 21.06 0 852 2075 1942 1867 1734 1659 1905 1697 91 540 500 1260 1 1 18256918 343 24.43 1.15 06 0.03 77.00 1634.00 3290 20231211 -42.83 1792 20241209 4.97 3200 -41.22 20240111 1792 4.97 20241209 3290 -42.83 20231211 1792 4.97 20241209 0.02 N 169330 500 91 억 3845379 N N 0 N 00 N
9 20241210 090851 57 100.00 KOSDAQ 기타서비스 N N N N N 1810 0 3 0.00 1967470 1087 1.46 1810 1810 1810 2350 1267 1810 1810.00 21.06 0 0 2075 1942 1867 1734 1659 1905 1697 91 540 500 1260 1 1 18256918 330 23.51 1.11 06 0.01 77.00 1634.00 3290 20231211 -44.98 1792 20241209 1.00 3200 -43.44 20240111 1792 1.00 20241209 3290 -44.98 20231211 1792 1.00 20241209 0.02 N 169330 500 91 억 3845379 N N 0 N 00 N
10 20241209 160843 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1810 -190 5 -9.50 138410512 74281 1345.91 2000 2000 1792 2600 1400 2000 1863.36 21.06 0 -740 2022 2010 1993 1981 1964 2014 1985 91 600 500 1400 1 1 18256918 330 23.51 1.11 06 0.41 77.00 1634.00 3290 20231211 -44.98 1792 20241209 1.00 3200 -43.44 20240111 1792 1.00 20241209 3290 -44.98 20231211 1792 1.00 20241209 0.02 N 169330 500 91 억 3845790 N N 0 N 00 N
11 20241209 150843 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1813 -187 5 -9.35 125318686 67048 1214.86 2000 2000 1800 2600 1400 2000 1869.09 21.06 0 1766 2022 2010 1993 1981 1964 2014 1985 91 600 500 1400 1 1 18256918 331 23.55 1.11 06 0.37 77.00 1634.00 3290 20231211 -44.89 1800 20241209 0.72 3200 -43.34 20240111 1800 0.72 20241209 3290 -44.89 20231211 1800 0.72 20241209 0.02 N 169330 500 91 억 3845790 N N 0 N 00 N
12 20241209 140844 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1801 -199 5 -9.95 100481729 53304 965.83 2000 2000 1801 2600 1400 2000 1885.07 21.06 0 1568 2022 2010 1993 1981 1964 2014 1985 91 600 500 1400 1 1 18256918 329 23.39 1.10 06 0.29 77.00 1634.00 3290 20231211 -45.26 1801 20241209 0.00 3200 -43.72 20240111 1801 0.00 20241209 3290 -45.26 20231211 1801 0.00 20241209 0.02 N 169330 500 91 억 3845790 Y N 0 N 00 N