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
383930/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
20241210,161202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8530,830,2,10.78,50721917540,6093409,88.29,7240,9250,7130,10010,5390,7700,8323.91,0.54,0,-44414,9920,8810,8140,7030,6360,9365,7585,64,2310,500,4770,10,1,12770512,1089,-6.51,3.43,12,47.71,-1311.00,2488.00,24400,20240109,-65.04,5300,20241202,60.94,24400,-65.04,20240109,5300,60.94,20241202,24400,-65.04,20240109,5300,60.94,20241202,1.07,N,383930,500,63 억,,68536,N,N,0,N,00,N
20241210,151204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8350,650,2,8.44,50077729890,6017433,87.19,7240,9250,7130,10010,5390,7700,8322.12,0.54,0,-38124,9920,8810,8140,7030,6360,9365,7585,64,2310,500,4770,10,1,12770512,1066,-6.37,3.36,12,47.12,-1311.00,2488.00,24400,20240109,-65.78,5300,20241202,57.55,24400,-65.78,20240109,5300,57.55,20241202,24400,-65.78,20240109,5300,57.55,20241202,1.07,N,383930,500,63 억,,68536,N,N,0,N,00,N
20241210,141204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8470,770,2,10.00,45958399560,5530878,80.14,7240,9250,7130,10010,5390,7700,8309.43,0.54,0,-44777,9920,8810,8140,7030,6360,9365,7585,64,2310,500,4770,10,1,12770512,1082,-6.46,3.40,12,43.31,-1311.00,2488.00,24400,20240109,-65.29,5300,20241202,59.81,24400,-65.29,20240109,5300,59.81,20241202,24400,-65.29,20240109,5300,59.81,20241202,1.07,N,383930,500,63 억,,68536,N,N,0,N,00,N
20241210,131206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8090,390,2,5.06,42861040400,5154952,74.69,7240,9250,7130,10010,5390,7700,8314.55,0.54,0,-74716,9920,8810,8140,7030,6360,9365,7585,64,2310,500,4770,10,1,12770512,1033,-6.17,3.25,12,40.37,-1311.00,2488.00,24400,20240109,-66.84,5300,20241202,52.64,24400,-66.84,20240109,5300,52.64,20241202,24400,-66.84,20240109,5300,52.64,20241202,1.07,N,383930,500,63 억,,68536,N,N,0,N,00,N
20241210,121204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8250,550,2,7.14,36435127200,4378186,63.44,7240,9250,7130,10010,5390,7700,8321.98,0.54,0,-73379,9920,8810,8140,7030,6360,9365,7585,64,2310,500,4770,10,1,12770512,1054,-6.29,3.32,12,34.28,-1311.00,2488.00,24400,20240109,-66.19,5300,20241202,55.66,24400,-66.19,20240109,5300,55.66,20241202,24400,-66.19,20240109,5300,55.66,20241202,1.07,N,383930,500,63 억,,68536,N,N,0,N,00,N
20241210,111203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8130,430,2,5.58,16155964120,2063602,29.90,7240,8320,7130,10010,5390,7700,7829.02,0.54,0,-49041,9920,8810,8140,7030,6360,9365,7585,64,2310,500,4770,10,1,12770512,1038,-6.20,3.27,12,16.16,-1311.00,2488.00,24400,20240109,-66.68,5300,20241202,53.40,24400,-66.68,20240109,5300,53.40,20241202,24400,-66.68,20240109,5300,53.40,20241202,1.07,N,383930,500,63 억,,68536,N,N,0,N,00,N
20241210,101205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8030,330,2,4.29,13508699460,1733705,25.12,7240,8320,7130,10010,5390,7700,7791.81,0.54,0,-67885,9920,8810,8140,7030,6360,9365,7585,64,2310,500,4770,10,1,12770512,1025,-6.13,3.23,12,13.58,-1311.00,2488.00,24400,20240109,-67.09,5300,20241202,51.51,24400,-67.09,20240109,5300,51.51,20241202,24400,-67.09,20240109,5300,51.51,20241202,1.07,N,383930,500,63 억,,68536,N,N,0,N,00,N
20241210,091212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7640,-60,5,-0.78,3277434770,445742,6.46,7240,7710,7130,10010,5390,7700,7352.70,0.54,0,22362,9920,8810,8140,7030,6360,9365,7585,64,2310,500,4770,10,1,12770512,976,-5.83,3.07,12,3.49,-1311.00,2488.00,24400,20240109,-68.69,5300,20241202,44.15,24400,-68.69,20240109,5300,44.15,20241202,24400,-68.69,20240109,5300,44.15,20241202,1.07,N,383930,500,63 억,,68536,N,N,0,N,00,N
20241209,161200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7700,220,2,2.94,57314910640,6879734,172.46,7600,9250,7470,9720,5240,7480,8339.13,0.64,0,3625,8606,8042,6916,6352,5226,8325,6635,64,2240,500,4630,10,1,12770512,983,-5.87,3.09,12,53.87,-1311.00,2488.00,24400,20240109,-68.44,5300,20241202,45.28,24400,-68.44,20240109,5300,45.28,20241202,24400,-68.44,20240109,5300,45.28,20241202,1.10,N,383930,500,63 억,,82179,N,N,0,N,00,N
20241209,151202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7700,220,2,2.94,56539676670,6779241,169.94,7600,9250,7470,9720,5240,7480,8347.51,0.64,0,27353,8606,8042,6916,6352,5226,8325,6635,64,2240,500,4630,10,1,12770512,983,-5.87,3.09,12,53.09,-1311.00,2488.00,24400,20240109,-68.44,5300,20241202,45.28,24400,-68.44,20240109,5300,45.28,20241202,24400,-68.44,20240109,5300,45.28,20241202,1.10,N,383930,500,63 억,,82179,N,N,0,N,00,N
20241209,141201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7780,300,2,4.01,53020902400,6316037,158.33,7600,9250,7500,9720,5240,7480,8403.09,0.64,0,6243,8606,8042,6916,6352,5226,8325,6635,64,2240,500,4630,10,1,12770512,994,-5.93,3.13,12,49.46,-1311.00,2488.00,24400,20240109,-68.11,5300,20241202,46.79,24400,-68.11,20240109,5300,46.79,20241202,24400,-68.11,20240109,5300,46.79,20241202,1.10,N,383930,500,63 억,,82179,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 161202 57 100.00 KOSDAQ 기타서비스 N N N N N 8530 830 2 10.78 50721917540 6093409 88.29 7240 9250 7130 10010 5390 7700 8323.91 0.54 0 -44414 9920 8810 8140 7030 6360 9365 7585 64 2310 500 4770 10 1 12770512 1089 -6.51 3.43 12 47.71 -1311.00 2488.00 24400 20240109 -65.04 5300 20241202 60.94 24400 -65.04 20240109 5300 60.94 20241202 24400 -65.04 20240109 5300 60.94 20241202 1.07 N 383930 500 63 억 68536 N N 0 N 00 N
3 20241210 151204 57 100.00 KOSDAQ 기타서비스 N N N N N 8350 650 2 8.44 50077729890 6017433 87.19 7240 9250 7130 10010 5390 7700 8322.12 0.54 0 -38124 9920 8810 8140 7030 6360 9365 7585 64 2310 500 4770 10 1 12770512 1066 -6.37 3.36 12 47.12 -1311.00 2488.00 24400 20240109 -65.78 5300 20241202 57.55 24400 -65.78 20240109 5300 57.55 20241202 24400 -65.78 20240109 5300 57.55 20241202 1.07 N 383930 500 63 억 68536 N N 0 N 00 N
4 20241210 141204 57 100.00 KOSDAQ 기타서비스 N N N N N 8470 770 2 10.00 45958399560 5530878 80.14 7240 9250 7130 10010 5390 7700 8309.43 0.54 0 -44777 9920 8810 8140 7030 6360 9365 7585 64 2310 500 4770 10 1 12770512 1082 -6.46 3.40 12 43.31 -1311.00 2488.00 24400 20240109 -65.29 5300 20241202 59.81 24400 -65.29 20240109 5300 59.81 20241202 24400 -65.29 20240109 5300 59.81 20241202 1.07 N 383930 500 63 억 68536 N N 0 N 00 N
5 20241210 131206 57 100.00 KOSDAQ 기타서비스 N N N N N 8090 390 2 5.06 42861040400 5154952 74.69 7240 9250 7130 10010 5390 7700 8314.55 0.54 0 -74716 9920 8810 8140 7030 6360 9365 7585 64 2310 500 4770 10 1 12770512 1033 -6.17 3.25 12 40.37 -1311.00 2488.00 24400 20240109 -66.84 5300 20241202 52.64 24400 -66.84 20240109 5300 52.64 20241202 24400 -66.84 20240109 5300 52.64 20241202 1.07 N 383930 500 63 억 68536 N N 0 N 00 N
6 20241210 121204 57 100.00 KOSDAQ 기타서비스 N N N N N 8250 550 2 7.14 36435127200 4378186 63.44 7240 9250 7130 10010 5390 7700 8321.98 0.54 0 -73379 9920 8810 8140 7030 6360 9365 7585 64 2310 500 4770 10 1 12770512 1054 -6.29 3.32 12 34.28 -1311.00 2488.00 24400 20240109 -66.19 5300 20241202 55.66 24400 -66.19 20240109 5300 55.66 20241202 24400 -66.19 20240109 5300 55.66 20241202 1.07 N 383930 500 63 억 68536 N N 0 N 00 N
7 20241210 111203 57 100.00 KOSDAQ 기타서비스 N N N N N 8130 430 2 5.58 16155964120 2063602 29.90 7240 8320 7130 10010 5390 7700 7829.02 0.54 0 -49041 9920 8810 8140 7030 6360 9365 7585 64 2310 500 4770 10 1 12770512 1038 -6.20 3.27 12 16.16 -1311.00 2488.00 24400 20240109 -66.68 5300 20241202 53.40 24400 -66.68 20240109 5300 53.40 20241202 24400 -66.68 20240109 5300 53.40 20241202 1.07 N 383930 500 63 억 68536 N N 0 N 00 N
8 20241210 101205 57 100.00 KOSDAQ 기타서비스 N N N N N 8030 330 2 4.29 13508699460 1733705 25.12 7240 8320 7130 10010 5390 7700 7791.81 0.54 0 -67885 9920 8810 8140 7030 6360 9365 7585 64 2310 500 4770 10 1 12770512 1025 -6.13 3.23 12 13.58 -1311.00 2488.00 24400 20240109 -67.09 5300 20241202 51.51 24400 -67.09 20240109 5300 51.51 20241202 24400 -67.09 20240109 5300 51.51 20241202 1.07 N 383930 500 63 억 68536 N N 0 N 00 N
9 20241210 091212 57 100.00 KOSDAQ 기타서비스 N N N N N 7640 -60 5 -0.78 3277434770 445742 6.46 7240 7710 7130 10010 5390 7700 7352.70 0.54 0 22362 9920 8810 8140 7030 6360 9365 7585 64 2310 500 4770 10 1 12770512 976 -5.83 3.07 12 3.49 -1311.00 2488.00 24400 20240109 -68.69 5300 20241202 44.15 24400 -68.69 20240109 5300 44.15 20241202 24400 -68.69 20240109 5300 44.15 20241202 1.07 N 383930 500 63 억 68536 N N 0 N 00 N
10 20241209 161200 57 100.00 KOSDAQ 기타서비스 N N N N N 7700 220 2 2.94 57314910640 6879734 172.46 7600 9250 7470 9720 5240 7480 8339.13 0.64 0 3625 8606 8042 6916 6352 5226 8325 6635 64 2240 500 4630 10 1 12770512 983 -5.87 3.09 12 53.87 -1311.00 2488.00 24400 20240109 -68.44 5300 20241202 45.28 24400 -68.44 20240109 5300 45.28 20241202 24400 -68.44 20240109 5300 45.28 20241202 1.10 N 383930 500 63 억 82179 N N 0 N 00 N
11 20241209 151202 57 100.00 KOSDAQ 기타서비스 N N N N N 7700 220 2 2.94 56539676670 6779241 169.94 7600 9250 7470 9720 5240 7480 8347.51 0.64 0 27353 8606 8042 6916 6352 5226 8325 6635 64 2240 500 4630 10 1 12770512 983 -5.87 3.09 12 53.09 -1311.00 2488.00 24400 20240109 -68.44 5300 20241202 45.28 24400 -68.44 20240109 5300 45.28 20241202 24400 -68.44 20240109 5300 45.28 20241202 1.10 N 383930 500 63 억 82179 N N 0 N 00 N
12 20241209 141201 57 100.00 KOSDAQ 기타서비스 N N N N N 7780 300 2 4.01 53020902400 6316037 158.33 7600 9250 7500 9720 5240 7480 8403.09 0.64 0 6243 8606 8042 6916 6352 5226 8325 6635 64 2240 500 4630 10 1 12770512 994 -5.93 3.13 12 49.46 -1311.00 2488.00 24400 20240109 -68.11 5300 20241202 46.79 24400 -68.11 20240109 5300 46.79 20241202 24400 -68.11 20240109 5300 46.79 20241202 1.10 N 383930 500 63 억 82179 N N 0 N 00 N