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
308080/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
20241210,161102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3400,-45,5,-1.31,2910550840,861520,21.54,3355,3585,3180,4475,2415,3445,3378.33,0.22,0,1193,3981,3712,3431,3162,2881,3847,3297,96,1030,500,2410,5,1,19263740,655,-3.63,0.91,12,4.47,-937.00,3730.00,6190,20240102,-45.07,2475,20241204,37.37,6190,-45.07,20240102,2475,37.37,20241204,6190,-45.07,20240102,2475,37.37,20241204,0.56,N,308080,500,96 억,,42285,N,N,0,N,00,N
20241210,151104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,-95,5,-2.76,2806677965,830764,20.77,3355,3585,3180,4475,2415,3445,3378.43,0.22,0,110,3981,3712,3431,3162,2881,3847,3297,96,1030,500,2410,5,1,19263740,645,-3.58,0.90,12,4.31,-937.00,3730.00,6190,20240102,-45.88,2475,20241204,35.35,6190,-45.88,20240102,2475,35.35,20241204,6190,-45.88,20240102,2475,35.35,20241204,0.56,N,308080,500,96 억,,42285,N,N,0,N,00,N
20241210,141104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3325,-120,5,-3.48,2713382605,802892,20.07,3355,3585,3180,4475,2415,3445,3379.51,0.22,0,1425,3981,3712,3431,3162,2881,3847,3297,96,1030,500,2410,5,1,19263740,641,-3.55,0.89,12,4.17,-937.00,3730.00,6190,20240102,-46.28,2475,20241204,34.34,6190,-46.28,20240102,2475,34.34,20241204,6190,-46.28,20240102,2475,34.34,20241204,0.56,N,308080,500,96 억,,42285,N,N,0,N,00,N
20241210,131105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,-110,5,-3.19,2533494540,748888,18.72,3355,3585,3180,4475,2415,3445,3383.01,0.22,0,-2476,3981,3712,3431,3162,2881,3847,3297,96,1030,500,2410,5,1,19263740,642,-3.56,0.89,12,3.89,-937.00,3730.00,6190,20240102,-46.12,2475,20241204,34.75,6190,-46.12,20240102,2475,34.75,20241204,6190,-46.12,20240102,2475,34.75,20241204,0.56,N,308080,500,96 억,,42285,N,N,0,N,00,N
20241210,121104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3370,-75,5,-2.18,2392133085,706773,17.67,3355,3585,3180,4475,2415,3445,3384.58,0.22,0,-2423,3981,3712,3431,3162,2881,3847,3297,96,1030,500,2410,5,1,19263740,649,-3.60,0.90,12,3.67,-937.00,3730.00,6190,20240102,-45.56,2475,20241204,36.16,6190,-45.56,20240102,2475,36.16,20241204,6190,-45.56,20240102,2475,36.16,20241204,0.56,N,308080,500,96 억,,42285,N,N,0,N,00,N
20241210,111104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3485,40,2,1.16,2153142390,636905,15.92,3355,3585,3180,4475,2415,3445,3380.63,0.22,0,-739,3981,3712,3431,3162,2881,3847,3297,96,1030,500,2410,5,1,19263740,671,-3.72,0.93,12,3.31,-937.00,3730.00,6190,20240102,-43.70,2475,20241204,40.81,6190,-43.70,20240102,2475,40.81,20241204,6190,-43.70,20240102,2475,40.81,20241204,0.56,N,308080,500,96 억,,42285,N,N,0,N,00,N
20241210,101104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3375,-70,5,-2.03,1644142865,488613,12.21,3355,3585,3180,4475,2415,3445,3364.92,0.22,0,4441,3981,3712,3431,3162,2881,3847,3297,96,1030,500,2410,5,1,19263740,650,-3.60,0.90,12,2.54,-937.00,3730.00,6190,20240102,-45.48,2475,20241204,36.36,6190,-45.48,20240102,2475,36.36,20241204,6190,-45.48,20240102,2475,36.36,20241204,0.56,N,308080,500,96 억,,42285,N,N,0,N,00,N
20241210,091111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,-85,5,-2.47,548521160,167591,4.19,3355,3420,3180,4475,2415,3445,3272.98,0.22,0,19652,3981,3712,3431,3162,2881,3847,3297,96,1030,500,2410,5,1,19263740,647,-3.59,0.90,12,0.87,-937.00,3730.00,6190,20240102,-45.72,2475,20241204,35.76,6190,-45.72,20240102,2475,35.76,20241204,6190,-45.72,20240102,2475,35.76,20241204,0.56,N,308080,500,96 억,,42285,N,N,0,N,00,N
20241209,161101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3445,500,2,16.98,13840403925,3981013,194.70,3245,3700,3150,3825,2065,2945,3476.65,0.46,0,-48019,4108,3526,3203,2621,2298,3365,2460,96,880,500,2060,5,1,19263740,664,-3.68,0.92,12,20.67,-937.00,3730.00,6190,20240102,-44.35,2475,20241204,39.19,6190,-44.35,20240102,2475,39.19,20241204,6190,-44.35,20240102,2475,39.19,20241204,0.61,N,308080,500,96 억,,88958,N,N,0,N,00,N
20241209,151102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3455,510,2,17.32,13450375410,3867718,189.16,3245,3700,3150,3825,2065,2945,3477.60,0.46,0,-49488,4108,3526,3203,2621,2298,3365,2460,96,880,500,2060,5,1,19263740,666,-3.69,0.93,12,20.08,-937.00,3730.00,6190,20240102,-44.18,2475,20241204,39.60,6190,-44.18,20240102,2475,39.60,20241204,6190,-44.18,20240102,2475,39.60,20241204,0.61,N,308080,500,96 억,,88958,N,N,0,N,00,N
20241209,141102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3440,495,2,16.81,11031981845,3193329,156.18,3245,3690,3150,3825,2065,2945,3454.70,0.46,0,-48514,4108,3526,3203,2621,2298,3365,2460,96,880,500,2060,5,1,19263740,663,-3.67,0.92,12,16.58,-937.00,3730.00,6190,20240102,-44.43,2475,20241204,38.99,6190,-44.43,20240102,2475,38.99,20241204,6190,-44.43,20240102,2475,38.99,20241204,0.61,N,308080,500,96 억,,88958,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 161102 57 100.00 KOSDAQ 기타서비스 N N N N N 3400 -45 5 -1.31 2910550840 861520 21.54 3355 3585 3180 4475 2415 3445 3378.33 0.22 0 1193 3981 3712 3431 3162 2881 3847 3297 96 1030 500 2410 5 1 19263740 655 -3.63 0.91 12 4.47 -937.00 3730.00 6190 20240102 -45.07 2475 20241204 37.37 6190 -45.07 20240102 2475 37.37 20241204 6190 -45.07 20240102 2475 37.37 20241204 0.56 N 308080 500 96 억 42285 N N 0 N 00 N
3 20241210 151104 57 100.00 KOSDAQ 기타서비스 N N N N N 3350 -95 5 -2.76 2806677965 830764 20.77 3355 3585 3180 4475 2415 3445 3378.43 0.22 0 110 3981 3712 3431 3162 2881 3847 3297 96 1030 500 2410 5 1 19263740 645 -3.58 0.90 12 4.31 -937.00 3730.00 6190 20240102 -45.88 2475 20241204 35.35 6190 -45.88 20240102 2475 35.35 20241204 6190 -45.88 20240102 2475 35.35 20241204 0.56 N 308080 500 96 억 42285 N N 0 N 00 N
4 20241210 141104 57 100.00 KOSDAQ 기타서비스 N N N N N 3325 -120 5 -3.48 2713382605 802892 20.07 3355 3585 3180 4475 2415 3445 3379.51 0.22 0 1425 3981 3712 3431 3162 2881 3847 3297 96 1030 500 2410 5 1 19263740 641 -3.55 0.89 12 4.17 -937.00 3730.00 6190 20240102 -46.28 2475 20241204 34.34 6190 -46.28 20240102 2475 34.34 20241204 6190 -46.28 20240102 2475 34.34 20241204 0.56 N 308080 500 96 억 42285 N N 0 N 00 N
5 20241210 131105 57 100.00 KOSDAQ 기타서비스 N N N N N 3335 -110 5 -3.19 2533494540 748888 18.72 3355 3585 3180 4475 2415 3445 3383.01 0.22 0 -2476 3981 3712 3431 3162 2881 3847 3297 96 1030 500 2410 5 1 19263740 642 -3.56 0.89 12 3.89 -937.00 3730.00 6190 20240102 -46.12 2475 20241204 34.75 6190 -46.12 20240102 2475 34.75 20241204 6190 -46.12 20240102 2475 34.75 20241204 0.56 N 308080 500 96 억 42285 N N 0 N 00 N
6 20241210 121104 57 100.00 KOSDAQ 기타서비스 N N N N N 3370 -75 5 -2.18 2392133085 706773 17.67 3355 3585 3180 4475 2415 3445 3384.58 0.22 0 -2423 3981 3712 3431 3162 2881 3847 3297 96 1030 500 2410 5 1 19263740 649 -3.60 0.90 12 3.67 -937.00 3730.00 6190 20240102 -45.56 2475 20241204 36.16 6190 -45.56 20240102 2475 36.16 20241204 6190 -45.56 20240102 2475 36.16 20241204 0.56 N 308080 500 96 억 42285 N N 0 N 00 N
7 20241210 111104 57 100.00 KOSDAQ 기타서비스 N N N N N 3485 40 2 1.16 2153142390 636905 15.92 3355 3585 3180 4475 2415 3445 3380.63 0.22 0 -739 3981 3712 3431 3162 2881 3847 3297 96 1030 500 2410 5 1 19263740 671 -3.72 0.93 12 3.31 -937.00 3730.00 6190 20240102 -43.70 2475 20241204 40.81 6190 -43.70 20240102 2475 40.81 20241204 6190 -43.70 20240102 2475 40.81 20241204 0.56 N 308080 500 96 억 42285 N N 0 N 00 N
8 20241210 101104 57 100.00 KOSDAQ 기타서비스 N N N N N 3375 -70 5 -2.03 1644142865 488613 12.21 3355 3585 3180 4475 2415 3445 3364.92 0.22 0 4441 3981 3712 3431 3162 2881 3847 3297 96 1030 500 2410 5 1 19263740 650 -3.60 0.90 12 2.54 -937.00 3730.00 6190 20240102 -45.48 2475 20241204 36.36 6190 -45.48 20240102 2475 36.36 20241204 6190 -45.48 20240102 2475 36.36 20241204 0.56 N 308080 500 96 억 42285 N N 0 N 00 N
9 20241210 091111 57 100.00 KOSDAQ 기타서비스 N N N N N 3360 -85 5 -2.47 548521160 167591 4.19 3355 3420 3180 4475 2415 3445 3272.98 0.22 0 19652 3981 3712 3431 3162 2881 3847 3297 96 1030 500 2410 5 1 19263740 647 -3.59 0.90 12 0.87 -937.00 3730.00 6190 20240102 -45.72 2475 20241204 35.76 6190 -45.72 20240102 2475 35.76 20241204 6190 -45.72 20240102 2475 35.76 20241204 0.56 N 308080 500 96 억 42285 N N 0 N 00 N
10 20241209 161101 57 100.00 KOSDAQ 기타서비스 N N N N N 3445 500 2 16.98 13840403925 3981013 194.70 3245 3700 3150 3825 2065 2945 3476.65 0.46 0 -48019 4108 3526 3203 2621 2298 3365 2460 96 880 500 2060 5 1 19263740 664 -3.68 0.92 12 20.67 -937.00 3730.00 6190 20240102 -44.35 2475 20241204 39.19 6190 -44.35 20240102 2475 39.19 20241204 6190 -44.35 20240102 2475 39.19 20241204 0.61 N 308080 500 96 억 88958 N N 0 N 00 N
11 20241209 151102 57 100.00 KOSDAQ 기타서비스 N N N N N 3455 510 2 17.32 13450375410 3867718 189.16 3245 3700 3150 3825 2065 2945 3477.60 0.46 0 -49488 4108 3526 3203 2621 2298 3365 2460 96 880 500 2060 5 1 19263740 666 -3.69 0.93 12 20.08 -937.00 3730.00 6190 20240102 -44.18 2475 20241204 39.60 6190 -44.18 20240102 2475 39.60 20241204 6190 -44.18 20240102 2475 39.60 20241204 0.61 N 308080 500 96 억 88958 N N 0 N 00 N
12 20241209 141102 57 100.00 KOSDAQ 기타서비스 N N N N N 3440 495 2 16.81 11031981845 3193329 156.18 3245 3690 3150 3825 2065 2945 3454.70 0.46 0 -48514 4108 3526 3203 2621 2298 3365 2460 96 880 500 2060 5 1 19263740 663 -3.67 0.92 12 16.58 -937.00 3730.00 6190 20240102 -44.43 2475 20241204 38.99 6190 -44.43 20240102 2475 38.99 20241204 6190 -44.43 20240102 2475 38.99 20241204 0.61 N 308080 500 96 억 88958 N N 0 N 00 N