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
389030/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
20241210,161204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1474,90,2,6.50,264192328,184064,184.96,1384,1474,1368,1799,969,1384,1435.26,0.68,0,37582,1444,1414,1366,1336,1288,1390,1312,167,415,500,910,1,1,33351845,492,-5.01,1.42,12,0.55,-294.00,1036.00,2810,20231207,-47.54,1209,20240805,21.92,2765,-46.69,20240112,1209,21.92,20240805,2765,-46.69,20240112,1209,21.92,20240805,0.45,N,389030,500,166 억,,228064,N,N,0,N,00,N
20241210,151206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1451,67,2,4.84,256768950,179021,179.89,1384,1470,1368,1799,969,1384,1434.30,0.68,0,37212,1444,1414,1366,1336,1288,1390,1312,167,415,500,910,1,1,33351845,484,-4.94,1.40,12,0.54,-294.00,1036.00,2810,20231207,-48.36,1209,20240805,20.02,2765,-47.52,20240112,1209,20.02,20240805,2765,-47.52,20240112,1209,20.02,20240805,0.45,N,389030,500,166 억,,228064,N,N,0,N,00,N
20241210,141206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1446,62,2,4.48,164797525,115665,116.23,1384,1449,1368,1799,969,1384,1424.78,0.68,0,6707,1444,1414,1366,1336,1288,1390,1312,167,415,500,910,1,1,33351845,482,-4.92,1.40,12,0.35,-294.00,1036.00,2810,20231207,-48.54,1209,20240805,19.60,2765,-47.70,20240112,1209,19.60,20240805,2765,-47.70,20240112,1209,19.60,20240805,0.45,N,389030,500,166 억,,228064,N,N,0,N,00,N
20241210,131208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1446,62,2,4.48,151238154,106253,106.77,1384,1449,1368,1799,969,1384,1423.38,0.68,0,5620,1444,1414,1366,1336,1288,1390,1312,167,415,500,910,1,1,33351845,482,-4.92,1.40,12,0.32,-294.00,1036.00,2810,20231207,-48.54,1209,20240805,19.60,2765,-47.70,20240112,1209,19.60,20240805,2765,-47.70,20240112,1209,19.60,20240805,0.45,N,389030,500,166 억,,228064,N,N,0,N,00,N
20241210,121206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1423,39,2,2.82,134028219,94314,94.77,1384,1449,1368,1799,969,1384,1421.09,0.68,0,5741,1444,1414,1366,1336,1288,1390,1312,167,415,500,910,1,1,33351845,475,-4.84,1.37,12,0.28,-294.00,1036.00,2810,20231207,-49.36,1209,20240805,17.70,2765,-48.54,20240112,1209,17.70,20240805,2765,-48.54,20240112,1209,17.70,20240805,0.45,N,389030,500,166 억,,228064,N,N,0,N,00,N
20241210,111205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1423,39,2,2.82,111747263,78821,79.20,1384,1449,1368,1799,969,1384,1417.73,0.68,0,4283,1444,1414,1366,1336,1288,1390,1312,167,415,500,910,1,1,33351845,475,-4.84,1.37,12,0.24,-294.00,1036.00,2810,20231207,-49.36,1209,20240805,17.70,2765,-48.54,20240112,1209,17.70,20240805,2765,-48.54,20240112,1209,17.70,20240805,0.45,N,389030,500,166 억,,228064,N,N,0,N,00,N
20241210,101207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1442,58,2,4.19,92986297,65652,65.97,1384,1449,1368,1799,969,1384,1416.35,0.68,0,4448,1444,1414,1366,1336,1288,1390,1312,167,415,500,910,1,1,33351845,481,-4.90,1.39,12,0.20,-294.00,1036.00,2810,20231207,-48.68,1209,20240805,19.27,2765,-47.85,20240112,1209,19.27,20240805,2765,-47.85,20240112,1209,19.27,20240805,0.45,N,389030,500,166 억,,228064,N,N,0,N,00,N
20241210,091214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1400,16,2,1.16,24079795,17212,17.30,1384,1400,1368,1799,969,1384,1399.01,0.68,0,-558,1444,1414,1366,1336,1288,1390,1312,167,415,500,910,1,1,33351845,467,-4.76,1.35,12,0.05,-294.00,1036.00,2810,20231207,-50.18,1209,20240805,15.80,2765,-49.37,20240112,1209,15.80,20240805,2765,-49.37,20240112,1209,15.80,20240805,0.45,N,389030,500,166 억,,228064,N,N,0,N,00,N
20241209,161202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1384,-1,5,-0.07,136199074,99517,94.10,1385,1396,1318,1800,970,1385,1368.60,0.69,0,-2452,1427,1406,1367,1346,1307,1416,1356,167,415,500,910,1,1,33351845,462,-4.71,1.34,12,0.30,-294.00,1036.00,2810,20231207,-50.75,1209,20240805,14.47,2765,-49.95,20240112,1209,14.47,20240805,2765,-49.95,20240112,1209,14.47,20240805,0.46,N,389030,500,166 억,,230515,N,N,0,N,00,N
20241209,151205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1384,-1,5,-0.07,130336203,95266,90.08,1385,1396,1318,1800,970,1385,1368.13,0.69,0,-1821,1427,1406,1367,1346,1307,1416,1356,167,415,500,910,1,1,33351845,462,-4.71,1.34,12,0.29,-294.00,1036.00,2810,20231207,-50.75,1209,20240805,14.47,2765,-49.95,20240112,1209,14.47,20240805,2765,-49.95,20240112,1209,14.47,20240805,0.46,N,389030,500,166 억,,230515,N,N,0,N,00,N
20241209,141203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1370,-15,5,-1.08,116739284,85319,80.67,1385,1396,1318,1800,970,1385,1368.27,0.69,0,-1366,1427,1406,1367,1346,1307,1416,1356,167,415,500,910,1,1,33351845,457,-4.66,1.32,12,0.26,-294.00,1036.00,2810,20231207,-51.25,1209,20240805,13.32,2765,-50.45,20240112,1209,13.32,20240805,2765,-50.45,20240112,1209,13.32,20240805,0.46,N,389030,500,166 억,,230515,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 161204 57 100.00 KOSDAQ 기타서비스 N N N N N 1474 90 2 6.50 264192328 184064 184.96 1384 1474 1368 1799 969 1384 1435.26 0.68 0 37582 1444 1414 1366 1336 1288 1390 1312 167 415 500 910 1 1 33351845 492 -5.01 1.42 12 0.55 -294.00 1036.00 2810 20231207 -47.54 1209 20240805 21.92 2765 -46.69 20240112 1209 21.92 20240805 2765 -46.69 20240112 1209 21.92 20240805 0.45 N 389030 500 166 억 228064 N N 0 N 00 N
3 20241210 151206 57 100.00 KOSDAQ 기타서비스 N N N N N 1451 67 2 4.84 256768950 179021 179.89 1384 1470 1368 1799 969 1384 1434.30 0.68 0 37212 1444 1414 1366 1336 1288 1390 1312 167 415 500 910 1 1 33351845 484 -4.94 1.40 12 0.54 -294.00 1036.00 2810 20231207 -48.36 1209 20240805 20.02 2765 -47.52 20240112 1209 20.02 20240805 2765 -47.52 20240112 1209 20.02 20240805 0.45 N 389030 500 166 억 228064 N N 0 N 00 N
4 20241210 141206 57 100.00 KOSDAQ 기타서비스 N N N N N 1446 62 2 4.48 164797525 115665 116.23 1384 1449 1368 1799 969 1384 1424.78 0.68 0 6707 1444 1414 1366 1336 1288 1390 1312 167 415 500 910 1 1 33351845 482 -4.92 1.40 12 0.35 -294.00 1036.00 2810 20231207 -48.54 1209 20240805 19.60 2765 -47.70 20240112 1209 19.60 20240805 2765 -47.70 20240112 1209 19.60 20240805 0.45 N 389030 500 166 억 228064 N N 0 N 00 N
5 20241210 131208 57 100.00 KOSDAQ 기타서비스 N N N N N 1446 62 2 4.48 151238154 106253 106.77 1384 1449 1368 1799 969 1384 1423.38 0.68 0 5620 1444 1414 1366 1336 1288 1390 1312 167 415 500 910 1 1 33351845 482 -4.92 1.40 12 0.32 -294.00 1036.00 2810 20231207 -48.54 1209 20240805 19.60 2765 -47.70 20240112 1209 19.60 20240805 2765 -47.70 20240112 1209 19.60 20240805 0.45 N 389030 500 166 억 228064 N N 0 N 00 N
6 20241210 121206 57 100.00 KOSDAQ 기타서비스 N N N N N 1423 39 2 2.82 134028219 94314 94.77 1384 1449 1368 1799 969 1384 1421.09 0.68 0 5741 1444 1414 1366 1336 1288 1390 1312 167 415 500 910 1 1 33351845 475 -4.84 1.37 12 0.28 -294.00 1036.00 2810 20231207 -49.36 1209 20240805 17.70 2765 -48.54 20240112 1209 17.70 20240805 2765 -48.54 20240112 1209 17.70 20240805 0.45 N 389030 500 166 억 228064 N N 0 N 00 N
7 20241210 111205 57 100.00 KOSDAQ 기타서비스 N N N N N 1423 39 2 2.82 111747263 78821 79.20 1384 1449 1368 1799 969 1384 1417.73 0.68 0 4283 1444 1414 1366 1336 1288 1390 1312 167 415 500 910 1 1 33351845 475 -4.84 1.37 12 0.24 -294.00 1036.00 2810 20231207 -49.36 1209 20240805 17.70 2765 -48.54 20240112 1209 17.70 20240805 2765 -48.54 20240112 1209 17.70 20240805 0.45 N 389030 500 166 억 228064 N N 0 N 00 N
8 20241210 101207 57 100.00 KOSDAQ 기타서비스 N N N N N 1442 58 2 4.19 92986297 65652 65.97 1384 1449 1368 1799 969 1384 1416.35 0.68 0 4448 1444 1414 1366 1336 1288 1390 1312 167 415 500 910 1 1 33351845 481 -4.90 1.39 12 0.20 -294.00 1036.00 2810 20231207 -48.68 1209 20240805 19.27 2765 -47.85 20240112 1209 19.27 20240805 2765 -47.85 20240112 1209 19.27 20240805 0.45 N 389030 500 166 억 228064 N N 0 N 00 N
9 20241210 091214 57 100.00 KOSDAQ 기타서비스 N N N N N 1400 16 2 1.16 24079795 17212 17.30 1384 1400 1368 1799 969 1384 1399.01 0.68 0 -558 1444 1414 1366 1336 1288 1390 1312 167 415 500 910 1 1 33351845 467 -4.76 1.35 12 0.05 -294.00 1036.00 2810 20231207 -50.18 1209 20240805 15.80 2765 -49.37 20240112 1209 15.80 20240805 2765 -49.37 20240112 1209 15.80 20240805 0.45 N 389030 500 166 억 228064 N N 0 N 00 N
10 20241209 161202 57 100.00 KOSDAQ 기타서비스 N N N N N 1384 -1 5 -0.07 136199074 99517 94.10 1385 1396 1318 1800 970 1385 1368.60 0.69 0 -2452 1427 1406 1367 1346 1307 1416 1356 167 415 500 910 1 1 33351845 462 -4.71 1.34 12 0.30 -294.00 1036.00 2810 20231207 -50.75 1209 20240805 14.47 2765 -49.95 20240112 1209 14.47 20240805 2765 -49.95 20240112 1209 14.47 20240805 0.46 N 389030 500 166 억 230515 N N 0 N 00 N
11 20241209 151205 57 100.00 KOSDAQ 기타서비스 N N N N N 1384 -1 5 -0.07 130336203 95266 90.08 1385 1396 1318 1800 970 1385 1368.13 0.69 0 -1821 1427 1406 1367 1346 1307 1416 1356 167 415 500 910 1 1 33351845 462 -4.71 1.34 12 0.29 -294.00 1036.00 2810 20231207 -50.75 1209 20240805 14.47 2765 -49.95 20240112 1209 14.47 20240805 2765 -49.95 20240112 1209 14.47 20240805 0.46 N 389030 500 166 억 230515 N N 0 N 00 N
12 20241209 141203 57 100.00 KOSDAQ 기타서비스 N N N N N 1370 -15 5 -1.08 116739284 85319 80.67 1385 1396 1318 1800 970 1385 1368.27 0.69 0 -1366 1427 1406 1367 1346 1307 1416 1356 167 415 500 910 1 1 33351845 457 -4.66 1.32 12 0.26 -294.00 1036.00 2810 20231207 -51.25 1209 20240805 13.32 2765 -50.45 20240112 1209 13.32 20240805 2765 -50.45 20240112 1209 13.32 20240805 0.46 N 389030 500 166 억 230515 N N 0 N 00 N