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
236810/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
20241210,160954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3085,65,2,2.15,319778575,105596,71.72,2950,3090,2910,3925,2115,3020,3027.75,0.00,0,23139,3296,3157,2991,2852,2686,3075,2770,17,905,100,1930,5,1,16975426,524,-17.63,1.39,12,0.62,-175.00,2220.00,10600,20240108,-70.90,2825,20241209,9.20,10600,-70.90,20240108,2825,9.20,20241209,10600,-70.90,20240108,2825,9.20,20241209,2.86,N,236810,100,16 억,,0,N,N,7,N,00,N
20241210,150957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,45,2,1.49,301443910,99648,67.68,2950,3090,2910,3925,2115,3020,3025.09,0.00,0,24422,3296,3157,2991,2852,2686,3075,2770,17,905,100,1930,5,1,16975426,520,-17.51,1.38,12,0.59,-175.00,2220.00,10600,20240108,-71.08,2825,20241209,8.50,10600,-71.08,20240108,2825,8.50,20241209,10600,-71.08,20240108,2825,8.50,20241209,2.86,N,236810,100,16 억,,0,N,N,33,N,00,N
20241210,140956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,45,2,1.49,277474490,91828,62.37,2950,3080,2910,3925,2115,3020,3021.68,0.00,0,23916,3296,3157,2991,2852,2686,3075,2770,17,905,100,1930,5,1,16975426,520,-17.51,1.38,12,0.54,-175.00,2220.00,10600,20240108,-71.08,2825,20241209,8.50,10600,-71.08,20240108,2825,8.50,20241209,10600,-71.08,20240108,2825,8.50,20241209,2.86,N,236810,100,16 억,,0,N,N,33,N,00,N
20241210,130957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3030,10,2,0.33,226692225,75023,50.95,2950,3080,2910,3925,2115,3020,3021.64,0.00,0,23642,3296,3157,2991,2852,2686,3075,2770,17,905,100,1930,5,1,16975426,514,-17.31,1.36,12,0.44,-175.00,2220.00,10600,20240108,-71.42,2825,20241209,7.26,10600,-71.42,20240108,2825,7.26,20241209,10600,-71.42,20240108,2825,7.26,20241209,2.86,N,236810,100,16 억,,0,N,N,33,N,00,N
20241210,120956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,25,2,0.83,188478390,62377,42.36,2950,3080,2910,3925,2115,3020,3021.60,0.00,0,22158,3296,3157,2991,2852,2686,3075,2770,17,905,100,1930,5,1,16975426,517,-17.40,1.37,12,0.37,-175.00,2220.00,10600,20240108,-71.27,2825,20241209,7.79,10600,-71.27,20240108,2825,7.79,20241209,10600,-71.27,20240108,2825,7.79,20241209,2.86,N,236810,100,16 억,,0,N,N,33,N,00,N
20241210,110955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,35,2,1.16,176834720,58562,39.77,2950,3080,2910,3925,2115,3020,3019.62,0.00,0,21028,3296,3157,2991,2852,2686,3075,2770,17,905,100,1930,5,1,16975426,519,-17.46,1.38,12,0.34,-175.00,2220.00,10600,20240108,-71.18,2825,20241209,8.14,10600,-71.18,20240108,2825,8.14,20241209,10600,-71.18,20240108,2825,8.14,20241209,2.86,N,236810,100,16 억,,0,N,N,33,N,00,N
20241210,100956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,15,2,0.50,145957895,48402,32.87,2950,3080,2910,3925,2115,3020,3015.53,0.00,0,15702,3296,3157,2991,2852,2686,3075,2770,17,905,100,1930,5,1,16975426,515,-17.34,1.37,12,0.29,-175.00,2220.00,10600,20240108,-71.37,2825,20241209,7.43,10600,-71.37,20240108,2825,7.43,20241209,10600,-71.37,20240108,2825,7.43,20241209,2.86,N,236810,100,16 억,,0,N,N,33,N,00,N
20241210,091003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2940,-80,5,-2.65,29229170,9817,6.67,2950,3075,2910,3925,2115,3020,2977.40,0.00,0,436,3296,3157,2991,2852,2686,3075,2770,17,905,100,1930,5,1,16975426,499,-16.80,1.32,12,0.06,-175.00,2220.00,10600,20240108,-72.26,2825,20241209,4.07,10600,-72.26,20240108,2825,4.07,20241209,10600,-72.26,20240108,2825,4.07,20241209,2.86,N,236810,100,16 억,,0,N,N,33,N,00,N
20241209,160953,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3020,-175,5,-5.48,435112195,147085,173.19,3130,3130,2825,4150,2240,3195,2958.24,0.00,0,-22476,3415,3305,3185,3075,2955,3245,3015,17,955,100,2040,5,1,16975426,513,-17.26,1.36,12,0.87,-175.00,2220.00,10600,20240108,-71.51,2825,20241209,6.90,10600,-71.51,20240108,2825,6.90,20241209,10600,-71.51,20240108,2825,6.90,20241209,2.89,N,236810,100,16 억,,0,N,N,33,N,00,N
20241209,150954,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2925,-270,5,-8.45,399731125,135223,159.22,3130,3130,2825,4150,2240,3195,2956.09,0.00,0,-16604,3415,3305,3185,3075,2955,3245,3015,17,955,100,2040,5,1,16975426,497,-16.71,1.32,12,0.80,-175.00,2220.00,10600,20240108,-72.41,2825,20241209,3.54,10600,-72.41,20240108,2825,3.54,20241209,10600,-72.41,20240108,2825,3.54,20241209,2.89,N,236810,100,16 억,,0,N,N,199,N,00,N
20241209,140955,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,2920,-275,5,-8.61,298272910,99999,117.75,3130,3130,2825,4150,2240,3195,2982.76,0.00,0,-16982,3415,3305,3185,3075,2955,3245,3015,17,955,100,2040,5,1,16975426,496,-16.69,1.32,12,0.59,-175.00,2220.00,10600,20240108,-72.45,2825,20241209,3.36,10600,-72.45,20240108,2825,3.36,20241209,10600,-72.45,20240108,2825,3.36,20241209,2.89,N,236810,100,16 억,,0,N,N,199,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 160954 57 100.00 KOSDAQ 기타서비스 N N N N N 3085 65 2 2.15 319778575 105596 71.72 2950 3090 2910 3925 2115 3020 3027.75 0.00 0 23139 3296 3157 2991 2852 2686 3075 2770 17 905 100 1930 5 1 16975426 524 -17.63 1.39 12 0.62 -175.00 2220.00 10600 20240108 -70.90 2825 20241209 9.20 10600 -70.90 20240108 2825 9.20 20241209 10600 -70.90 20240108 2825 9.20 20241209 2.86 N 236810 100 16 억 0 N N 7 N 00 N
3 20241210 150957 57 100.00 KOSDAQ 기타서비스 N N N N N 3065 45 2 1.49 301443910 99648 67.68 2950 3090 2910 3925 2115 3020 3025.09 0.00 0 24422 3296 3157 2991 2852 2686 3075 2770 17 905 100 1930 5 1 16975426 520 -17.51 1.38 12 0.59 -175.00 2220.00 10600 20240108 -71.08 2825 20241209 8.50 10600 -71.08 20240108 2825 8.50 20241209 10600 -71.08 20240108 2825 8.50 20241209 2.86 N 236810 100 16 억 0 N N 33 N 00 N
4 20241210 140956 57 100.00 KOSDAQ 기타서비스 N N N N N 3065 45 2 1.49 277474490 91828 62.37 2950 3080 2910 3925 2115 3020 3021.68 0.00 0 23916 3296 3157 2991 2852 2686 3075 2770 17 905 100 1930 5 1 16975426 520 -17.51 1.38 12 0.54 -175.00 2220.00 10600 20240108 -71.08 2825 20241209 8.50 10600 -71.08 20240108 2825 8.50 20241209 10600 -71.08 20240108 2825 8.50 20241209 2.86 N 236810 100 16 억 0 N N 33 N 00 N
5 20241210 130957 57 100.00 KOSDAQ 기타서비스 N N N N N 3030 10 2 0.33 226692225 75023 50.95 2950 3080 2910 3925 2115 3020 3021.64 0.00 0 23642 3296 3157 2991 2852 2686 3075 2770 17 905 100 1930 5 1 16975426 514 -17.31 1.36 12 0.44 -175.00 2220.00 10600 20240108 -71.42 2825 20241209 7.26 10600 -71.42 20240108 2825 7.26 20241209 10600 -71.42 20240108 2825 7.26 20241209 2.86 N 236810 100 16 억 0 N N 33 N 00 N
6 20241210 120956 57 100.00 KOSDAQ 기타서비스 N N N N N 3045 25 2 0.83 188478390 62377 42.36 2950 3080 2910 3925 2115 3020 3021.60 0.00 0 22158 3296 3157 2991 2852 2686 3075 2770 17 905 100 1930 5 1 16975426 517 -17.40 1.37 12 0.37 -175.00 2220.00 10600 20240108 -71.27 2825 20241209 7.79 10600 -71.27 20240108 2825 7.79 20241209 10600 -71.27 20240108 2825 7.79 20241209 2.86 N 236810 100 16 억 0 N N 33 N 00 N
7 20241210 110955 57 100.00 KOSDAQ 기타서비스 N N N N N 3055 35 2 1.16 176834720 58562 39.77 2950 3080 2910 3925 2115 3020 3019.62 0.00 0 21028 3296 3157 2991 2852 2686 3075 2770 17 905 100 1930 5 1 16975426 519 -17.46 1.38 12 0.34 -175.00 2220.00 10600 20240108 -71.18 2825 20241209 8.14 10600 -71.18 20240108 2825 8.14 20241209 10600 -71.18 20240108 2825 8.14 20241209 2.86 N 236810 100 16 억 0 N N 33 N 00 N
8 20241210 100956 57 100.00 KOSDAQ 기타서비스 N N N N N 3035 15 2 0.50 145957895 48402 32.87 2950 3080 2910 3925 2115 3020 3015.53 0.00 0 15702 3296 3157 2991 2852 2686 3075 2770 17 905 100 1930 5 1 16975426 515 -17.34 1.37 12 0.29 -175.00 2220.00 10600 20240108 -71.37 2825 20241209 7.43 10600 -71.37 20240108 2825 7.43 20241209 10600 -71.37 20240108 2825 7.43 20241209 2.86 N 236810 100 16 억 0 N N 33 N 00 N
9 20241210 091003 57 100.00 KOSDAQ 기타서비스 N N N N N 2940 -80 5 -2.65 29229170 9817 6.67 2950 3075 2910 3925 2115 3020 2977.40 0.00 0 436 3296 3157 2991 2852 2686 3075 2770 17 905 100 1930 5 1 16975426 499 -16.80 1.32 12 0.06 -175.00 2220.00 10600 20240108 -72.26 2825 20241209 4.07 10600 -72.26 20240108 2825 4.07 20241209 10600 -72.26 20240108 2825 4.07 20241209 2.86 N 236810 100 16 억 0 N N 33 N 00 N
10 20241209 160953 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3020 -175 5 -5.48 435112195 147085 173.19 3130 3130 2825 4150 2240 3195 2958.24 0.00 0 -22476 3415 3305 3185 3075 2955 3245 3015 17 955 100 2040 5 1 16975426 513 -17.26 1.36 12 0.87 -175.00 2220.00 10600 20240108 -71.51 2825 20241209 6.90 10600 -71.51 20240108 2825 6.90 20241209 10600 -71.51 20240108 2825 6.90 20241209 2.89 N 236810 100 16 억 0 N N 33 N 00 N
11 20241209 150954 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2925 -270 5 -8.45 399731125 135223 159.22 3130 3130 2825 4150 2240 3195 2956.09 0.00 0 -16604 3415 3305 3185 3075 2955 3245 3015 17 955 100 2040 5 1 16975426 497 -16.71 1.32 12 0.80 -175.00 2220.00 10600 20240108 -72.41 2825 20241209 3.54 10600 -72.41 20240108 2825 3.54 20241209 10600 -72.41 20240108 2825 3.54 20241209 2.89 N 236810 100 16 억 0 N N 199 N 00 N
12 20241209 140955 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 2920 -275 5 -8.61 298272910 99999 117.75 3130 3130 2825 4150 2240 3195 2982.76 0.00 0 -16982 3415 3305 3185 3075 2955 3245 3015 17 955 100 2040 5 1 16975426 496 -16.69 1.32 12 0.59 -175.00 2220.00 10600 20240108 -72.45 2825 20241209 3.36 10600 -72.45 20240108 2825 3.36 20241209 10600 -72.45 20240108 2825 3.36 20241209 2.89 N 236810 100 16 억 0 N N 199 N 00 N