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
291230/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
20241210,161046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1912,190,2,11.03,874741973,462577,69.54,1722,1970,1722,2235,1206,1722,1891.02,0.81,0,104891,2004,1863,1789,1648,1574,1826,1611,44,513,100,1100,1,1,44095775,843,-34.76,2.77,12,1.05,-55.00,690.00,4995,20240110,-61.72,1715,20241209,11.49,4995,-61.72,20240110,1715,11.49,20241209,4995,-61.72,20240110,1715,11.49,20241209,2.28,N,291230,100,44 억,,358457,N,N,0,N,00,N
20241210,151048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1910,188,2,10.92,859116536,454403,68.31,1722,1970,1722,2235,1206,1722,1890.69,0.81,0,103454,2004,1863,1789,1648,1574,1826,1611,44,513,100,1100,1,1,44095775,842,-34.73,2.77,12,1.03,-55.00,690.00,4995,20240110,-61.76,1715,20241209,11.37,4995,-61.76,20240110,1715,11.37,20241209,4995,-61.76,20240110,1715,11.37,20241209,2.28,N,291230,100,44 억,,358457,N,N,0,N,00,N
20241210,141048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1905,183,2,10.63,814946233,431219,64.83,1722,1970,1722,2235,1206,1722,1889.91,0.81,0,94505,2004,1863,1789,1648,1574,1826,1611,44,513,100,1100,1,1,44095775,840,-34.64,2.76,12,0.98,-55.00,690.00,4995,20240110,-61.86,1715,20241209,11.08,4995,-61.86,20240110,1715,11.08,20241209,4995,-61.86,20240110,1715,11.08,20241209,2.28,N,291230,100,44 억,,358457,N,N,0,N,00,N
20241210,131049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1924,202,2,11.73,765778816,405569,60.97,1722,1970,1722,2235,1206,1722,1888.20,0.81,0,83558,2004,1863,1789,1648,1574,1826,1611,44,513,100,1100,1,1,44095775,848,-34.98,2.79,12,0.92,-55.00,690.00,4995,20240110,-61.48,1715,20241209,12.19,4995,-61.48,20240110,1715,12.19,20241209,4995,-61.48,20240110,1715,12.19,20241209,2.28,N,291230,100,44 억,,358457,N,N,0,N,00,N
20241210,121048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1910,188,2,10.92,693680878,367933,55.31,1722,1970,1722,2235,1206,1722,1885.39,0.81,0,52833,2004,1863,1789,1648,1574,1826,1611,44,513,100,1100,1,1,44095775,842,-34.73,2.77,12,0.83,-55.00,690.00,4995,20240110,-61.76,1715,20241209,11.37,4995,-61.76,20240110,1715,11.37,20241209,4995,-61.76,20240110,1715,11.37,20241209,2.28,N,291230,100,44 억,,358457,N,N,0,N,00,N
20241210,111047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1914,192,2,11.15,659881755,350289,52.66,1722,1970,1722,2235,1206,1722,1883.87,0.81,0,43545,2004,1863,1789,1648,1574,1826,1611,44,513,100,1100,1,1,44095775,844,-34.80,2.77,12,0.79,-55.00,690.00,4995,20240110,-61.68,1715,20241209,11.60,4995,-61.68,20240110,1715,11.60,20241209,4995,-61.68,20240110,1715,11.60,20241209,2.28,N,291230,100,44 억,,358457,N,N,0,N,00,N
20241210,101048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1894,172,2,9.99,257421455,139895,21.03,1722,1894,1722,2235,1206,1722,1840.19,0.81,0,53793,2004,1863,1789,1648,1574,1826,1611,44,513,100,1100,1,1,44095775,835,-34.44,2.74,12,0.32,-55.00,690.00,4995,20240110,-62.08,1715,20241209,10.44,4995,-62.08,20240110,1715,10.44,20241209,4995,-62.08,20240110,1715,10.44,20241209,2.28,N,291230,100,44 억,,358457,Y,N,0,N,00,N
20241210,091055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1790,68,2,3.95,59076374,33657,5.06,1722,1796,1722,2235,1206,1722,1755.35,0.81,0,14746,2004,1863,1789,1648,1574,1826,1611,44,513,100,1100,1,1,44095775,789,-32.55,2.59,12,0.08,-55.00,690.00,4995,20240110,-64.16,1715,20241209,4.37,4995,-64.16,20240110,1715,4.37,20241209,4995,-64.16,20240110,1715,4.37,20241209,2.28,N,291230,100,44 억,,358457,N,N,0,N,00,N
20241209,161045,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1722,-209,5,-10.82,1179823456,657889,138.40,1930,1930,1715,2510,1352,1931,1794.46,1.15,0,-150171,2128,2029,1966,1867,1804,1998,1836,44,579,100,1230,1,1,44095775,759,-31.31,2.50,12,1.49,-55.00,690.00,4995,20240110,-65.53,1715,20241209,0.41,4995,-65.53,20240110,1715,0.41,20241209,4995,-65.53,20240110,1715,0.41,20241209,2.48,N,291230,100,44 억,,508468,N,N,0,N,00,N
20241209,151046,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1726,-205,5,-10.62,1113937007,619644,130.36,1930,1930,1715,2510,1352,1931,1797.70,1.15,0,-139355,2128,2029,1966,1867,1804,1998,1836,44,579,100,1230,1,1,44095775,761,-31.38,2.50,12,1.41,-55.00,690.00,4995,20240110,-65.45,1715,20241209,0.64,4995,-65.45,20240110,1715,0.64,20241209,4995,-65.45,20240110,1715,0.64,20241209,2.48,N,291230,100,44 억,,508468,N,N,0,N,00,N
20241209,141047,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1755,-176,5,-9.11,955236522,528162,111.11,1930,1930,1755,2510,1352,1931,1808.61,1.15,0,-161677,2128,2029,1966,1867,1804,1998,1836,44,579,100,1230,1,1,44095775,774,-31.91,2.54,12,1.20,-55.00,690.00,4995,20240110,-64.86,1755,20241209,0.00,4995,-64.86,20240110,1755,0.00,20241209,4995,-64.86,20240110,1755,0.00,20241209,2.48,N,291230,100,44 억,,508468,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 161046 57 100.00 KOSDAQ 기타서비스 N N N N N 1912 190 2 11.03 874741973 462577 69.54 1722 1970 1722 2235 1206 1722 1891.02 0.81 0 104891 2004 1863 1789 1648 1574 1826 1611 44 513 100 1100 1 1 44095775 843 -34.76 2.77 12 1.05 -55.00 690.00 4995 20240110 -61.72 1715 20241209 11.49 4995 -61.72 20240110 1715 11.49 20241209 4995 -61.72 20240110 1715 11.49 20241209 2.28 N 291230 100 44 억 358457 N N 0 N 00 N
3 20241210 151048 57 100.00 KOSDAQ 기타서비스 N N N N N 1910 188 2 10.92 859116536 454403 68.31 1722 1970 1722 2235 1206 1722 1890.69 0.81 0 103454 2004 1863 1789 1648 1574 1826 1611 44 513 100 1100 1 1 44095775 842 -34.73 2.77 12 1.03 -55.00 690.00 4995 20240110 -61.76 1715 20241209 11.37 4995 -61.76 20240110 1715 11.37 20241209 4995 -61.76 20240110 1715 11.37 20241209 2.28 N 291230 100 44 억 358457 N N 0 N 00 N
4 20241210 141048 57 100.00 KOSDAQ 기타서비스 N N N N N 1905 183 2 10.63 814946233 431219 64.83 1722 1970 1722 2235 1206 1722 1889.91 0.81 0 94505 2004 1863 1789 1648 1574 1826 1611 44 513 100 1100 1 1 44095775 840 -34.64 2.76 12 0.98 -55.00 690.00 4995 20240110 -61.86 1715 20241209 11.08 4995 -61.86 20240110 1715 11.08 20241209 4995 -61.86 20240110 1715 11.08 20241209 2.28 N 291230 100 44 억 358457 N N 0 N 00 N
5 20241210 131049 57 100.00 KOSDAQ 기타서비스 N N N N N 1924 202 2 11.73 765778816 405569 60.97 1722 1970 1722 2235 1206 1722 1888.20 0.81 0 83558 2004 1863 1789 1648 1574 1826 1611 44 513 100 1100 1 1 44095775 848 -34.98 2.79 12 0.92 -55.00 690.00 4995 20240110 -61.48 1715 20241209 12.19 4995 -61.48 20240110 1715 12.19 20241209 4995 -61.48 20240110 1715 12.19 20241209 2.28 N 291230 100 44 억 358457 N N 0 N 00 N
6 20241210 121048 57 100.00 KOSDAQ 기타서비스 N N N N N 1910 188 2 10.92 693680878 367933 55.31 1722 1970 1722 2235 1206 1722 1885.39 0.81 0 52833 2004 1863 1789 1648 1574 1826 1611 44 513 100 1100 1 1 44095775 842 -34.73 2.77 12 0.83 -55.00 690.00 4995 20240110 -61.76 1715 20241209 11.37 4995 -61.76 20240110 1715 11.37 20241209 4995 -61.76 20240110 1715 11.37 20241209 2.28 N 291230 100 44 억 358457 N N 0 N 00 N
7 20241210 111047 57 100.00 KOSDAQ 기타서비스 N N N N N 1914 192 2 11.15 659881755 350289 52.66 1722 1970 1722 2235 1206 1722 1883.87 0.81 0 43545 2004 1863 1789 1648 1574 1826 1611 44 513 100 1100 1 1 44095775 844 -34.80 2.77 12 0.79 -55.00 690.00 4995 20240110 -61.68 1715 20241209 11.60 4995 -61.68 20240110 1715 11.60 20241209 4995 -61.68 20240110 1715 11.60 20241209 2.28 N 291230 100 44 억 358457 N N 0 N 00 N
8 20241210 101048 57 100.00 KOSDAQ 기타서비스 N N N N N 1894 172 2 9.99 257421455 139895 21.03 1722 1894 1722 2235 1206 1722 1840.19 0.81 0 53793 2004 1863 1789 1648 1574 1826 1611 44 513 100 1100 1 1 44095775 835 -34.44 2.74 12 0.32 -55.00 690.00 4995 20240110 -62.08 1715 20241209 10.44 4995 -62.08 20240110 1715 10.44 20241209 4995 -62.08 20240110 1715 10.44 20241209 2.28 N 291230 100 44 억 358457 Y N 0 N 00 N
9 20241210 091055 57 100.00 KOSDAQ 기타서비스 N N N N N 1790 68 2 3.95 59076374 33657 5.06 1722 1796 1722 2235 1206 1722 1755.35 0.81 0 14746 2004 1863 1789 1648 1574 1826 1611 44 513 100 1100 1 1 44095775 789 -32.55 2.59 12 0.08 -55.00 690.00 4995 20240110 -64.16 1715 20241209 4.37 4995 -64.16 20240110 1715 4.37 20241209 4995 -64.16 20240110 1715 4.37 20241209 2.28 N 291230 100 44 억 358457 N N 0 N 00 N
10 20241209 161045 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1722 -209 5 -10.82 1179823456 657889 138.40 1930 1930 1715 2510 1352 1931 1794.46 1.15 0 -150171 2128 2029 1966 1867 1804 1998 1836 44 579 100 1230 1 1 44095775 759 -31.31 2.50 12 1.49 -55.00 690.00 4995 20240110 -65.53 1715 20241209 0.41 4995 -65.53 20240110 1715 0.41 20241209 4995 -65.53 20240110 1715 0.41 20241209 2.48 N 291230 100 44 억 508468 N N 0 N 00 N
11 20241209 151046 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1726 -205 5 -10.62 1113937007 619644 130.36 1930 1930 1715 2510 1352 1931 1797.70 1.15 0 -139355 2128 2029 1966 1867 1804 1998 1836 44 579 100 1230 1 1 44095775 761 -31.38 2.50 12 1.41 -55.00 690.00 4995 20240110 -65.45 1715 20241209 0.64 4995 -65.45 20240110 1715 0.64 20241209 4995 -65.45 20240110 1715 0.64 20241209 2.48 N 291230 100 44 억 508468 N N 0 N 00 N
12 20241209 141047 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 1755 -176 5 -9.11 955236522 528162 111.11 1930 1930 1755 2510 1352 1931 1808.61 1.15 0 -161677 2128 2029 1966 1867 1804 1998 1836 44 579 100 1230 1 1 44095775 774 -31.91 2.54 12 1.20 -55.00 690.00 4995 20240110 -64.86 1755 20241209 0.00 4995 -64.86 20240110 1755 0.00 20241209 4995 -64.86 20240110 1755 0.00 20241209 2.48 N 291230 100 44 억 508468 N N 0 N 00 N