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
389470/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
20241210,161205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12030,920,2,8.28,1381316680,115423,41.63,11190,12180,11190,14440,7780,11110,11967.24,0.63,0,34183,12830,11970,11540,10680,10250,11755,10465,50,3330,500,6880,10,1,10032074,1207,-3.83,23.96,12,1.15,-3145.00,502.00,25400,20240913,-52.64,9400,20240415,27.98,25400,-52.64,20240913,9400,27.98,20240415,25400,-52.64,20240913,9400,27.98,20240415,0.00,N,389470,500,50 억,,63299,N,N,0,N,00,N
20241210,151207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12050,940,2,8.46,1327780150,110977,40.03,11190,12180,11190,14440,7780,11110,11964.47,0.63,0,33097,12830,11970,11540,10680,10250,11755,10465,50,3330,500,6880,10,1,10032074,1209,-3.83,24.00,12,1.11,-3145.00,502.00,25400,20240913,-52.56,9400,20240415,28.19,25400,-52.56,20240913,9400,28.19,20240415,25400,-52.56,20240913,9400,28.19,20240415,0.00,N,389470,500,50 억,,63299,N,N,0,N,00,N
20241210,141207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12040,930,2,8.37,1243098550,103935,37.49,11190,12180,11190,14440,7780,11110,11960.35,0.63,0,32756,12830,11970,11540,10680,10250,11755,10465,50,3330,500,6880,10,1,10032074,1208,-3.83,23.98,12,1.04,-3145.00,502.00,25400,20240913,-52.60,9400,20240415,28.09,25400,-52.60,20240913,9400,28.09,20240415,25400,-52.60,20240913,9400,28.09,20240415,0.00,N,389470,500,50 억,,63299,N,N,0,N,00,N
20241210,131209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12050,940,2,8.46,1122765700,93971,33.90,11190,12180,11190,14440,7780,11110,11948.01,0.63,0,31094,12830,11970,11540,10680,10250,11755,10465,50,3330,500,6880,10,1,10032074,1209,-3.83,24.00,12,0.94,-3145.00,502.00,25400,20240913,-52.56,9400,20240415,28.19,25400,-52.56,20240913,9400,28.19,20240415,25400,-52.56,20240913,9400,28.19,20240415,0.00,N,389470,500,50 억,,63299,N,N,0,N,00,N
20241210,121207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11950,840,2,7.56,1044116550,87436,31.54,11190,12180,11190,14440,7780,11110,11941.50,0.63,0,27966,12830,11970,11540,10680,10250,11755,10465,50,3330,500,6880,10,1,10032074,1199,-3.80,23.80,12,0.87,-3145.00,502.00,25400,20240913,-52.95,9400,20240415,27.13,25400,-52.95,20240913,9400,27.13,20240415,25400,-52.95,20240913,9400,27.13,20240415,0.00,N,389470,500,50 억,,63299,N,N,0,N,00,N
20241210,111206,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12110,1000,2,9.00,884884340,74266,26.79,11190,12180,11190,14440,7780,11110,11915.08,0.63,0,25787,12830,11970,11540,10680,10250,11755,10465,50,3330,500,6880,10,1,10032074,1215,-3.85,24.12,12,0.74,-3145.00,502.00,25400,20240913,-52.32,9400,20240415,28.83,25400,-52.32,20240913,9400,28.83,20240415,25400,-52.32,20240913,9400,28.83,20240415,0.00,N,389470,500,50 억,,63299,N,N,0,N,00,N
20241210,101208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12020,910,2,8.19,779224760,65527,23.64,11190,12180,11190,14440,7780,11110,11891.67,0.63,0,22100,12830,11970,11540,10680,10250,11755,10465,50,3330,500,6880,10,1,10032074,1206,-3.82,23.94,12,0.65,-3145.00,502.00,25400,20240913,-52.68,9400,20240415,27.87,25400,-52.68,20240913,9400,27.87,20240415,25400,-52.68,20240913,9400,27.87,20240415,0.00,N,389470,500,50 억,,63299,N,N,0,N,00,N
20241210,091215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11980,870,2,7.83,332821660,28445,10.26,11190,12050,11190,14440,7780,11110,11700.55,0.63,0,10158,12830,11970,11540,10680,10250,11755,10465,50,3330,500,6880,10,1,10032074,1202,-3.81,23.86,12,0.28,-3145.00,502.00,25400,20240913,-52.83,9400,20240415,27.45,25400,-52.83,20240913,9400,27.45,20240415,25400,-52.83,20240913,9400,27.45,20240415,0.00,N,389470,500,50 억,,63299,N,N,0,N,00,N
20241209,161203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11110,-1760,5,-13.68,3214880720,276091,105.94,12200,12400,11110,16730,9010,12870,11647.01,0.24,0,39408,14156,13512,12946,12302,11736,13230,12020,50,3860,500,7970,10,1,10032074,1115,-3.53,22.13,12,2.75,-3145.00,502.00,25400,20240913,-56.26,9400,20240415,18.19,25400,-56.26,20240913,9400,18.19,20240415,25400,-56.26,20240913,9400,18.19,20240415,0.00,N,389470,500,50 억,,23914,N,N,0,N,00,N
20241209,151205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11240,-1630,5,-12.67,3000518550,256885,98.57,12200,12400,11180,16730,9010,12870,11680.39,0.24,0,33435,14156,13512,12946,12302,11736,13230,12020,50,3860,500,7970,10,1,10032074,1128,-3.57,22.39,12,2.56,-3145.00,502.00,25400,20240913,-55.75,9400,20240415,19.57,25400,-55.75,20240913,9400,19.57,20240415,25400,-55.75,20240913,9400,19.57,20240415,0.00,N,389470,500,50 억,,23914,N,N,0,N,00,N
20241209,141204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11340,-1530,5,-11.89,2575272020,219178,84.10,12200,12400,11180,16730,9010,12870,11749.68,0.24,0,17838,14156,13512,12946,12302,11736,13230,12020,50,3860,500,7970,10,1,10032074,1138,-3.61,22.59,12,2.18,-3145.00,502.00,25400,20240913,-55.35,9400,20240415,20.64,25400,-55.35,20240913,9400,20.64,20240415,25400,-55.35,20240913,9400,20.64,20240415,0.00,N,389470,500,50 억,,23914,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 161205 57 100.00 KOSDAQ 기타서비스 N N N N N 12030 920 2 8.28 1381316680 115423 41.63 11190 12180 11190 14440 7780 11110 11967.24 0.63 0 34183 12830 11970 11540 10680 10250 11755 10465 50 3330 500 6880 10 1 10032074 1207 -3.83 23.96 12 1.15 -3145.00 502.00 25400 20240913 -52.64 9400 20240415 27.98 25400 -52.64 20240913 9400 27.98 20240415 25400 -52.64 20240913 9400 27.98 20240415 0.00 N 389470 500 50 억 63299 N N 0 N 00 N
3 20241210 151207 57 100.00 KOSDAQ 기타서비스 N N N N N 12050 940 2 8.46 1327780150 110977 40.03 11190 12180 11190 14440 7780 11110 11964.47 0.63 0 33097 12830 11970 11540 10680 10250 11755 10465 50 3330 500 6880 10 1 10032074 1209 -3.83 24.00 12 1.11 -3145.00 502.00 25400 20240913 -52.56 9400 20240415 28.19 25400 -52.56 20240913 9400 28.19 20240415 25400 -52.56 20240913 9400 28.19 20240415 0.00 N 389470 500 50 억 63299 N N 0 N 00 N
4 20241210 141207 57 100.00 KOSDAQ 기타서비스 N N N N N 12040 930 2 8.37 1243098550 103935 37.49 11190 12180 11190 14440 7780 11110 11960.35 0.63 0 32756 12830 11970 11540 10680 10250 11755 10465 50 3330 500 6880 10 1 10032074 1208 -3.83 23.98 12 1.04 -3145.00 502.00 25400 20240913 -52.60 9400 20240415 28.09 25400 -52.60 20240913 9400 28.09 20240415 25400 -52.60 20240913 9400 28.09 20240415 0.00 N 389470 500 50 억 63299 N N 0 N 00 N
5 20241210 131209 57 100.00 KOSDAQ 기타서비스 N N N N N 12050 940 2 8.46 1122765700 93971 33.90 11190 12180 11190 14440 7780 11110 11948.01 0.63 0 31094 12830 11970 11540 10680 10250 11755 10465 50 3330 500 6880 10 1 10032074 1209 -3.83 24.00 12 0.94 -3145.00 502.00 25400 20240913 -52.56 9400 20240415 28.19 25400 -52.56 20240913 9400 28.19 20240415 25400 -52.56 20240913 9400 28.19 20240415 0.00 N 389470 500 50 억 63299 N N 0 N 00 N
6 20241210 121207 57 100.00 KOSDAQ 기타서비스 N N N N N 11950 840 2 7.56 1044116550 87436 31.54 11190 12180 11190 14440 7780 11110 11941.50 0.63 0 27966 12830 11970 11540 10680 10250 11755 10465 50 3330 500 6880 10 1 10032074 1199 -3.80 23.80 12 0.87 -3145.00 502.00 25400 20240913 -52.95 9400 20240415 27.13 25400 -52.95 20240913 9400 27.13 20240415 25400 -52.95 20240913 9400 27.13 20240415 0.00 N 389470 500 50 억 63299 N N 0 N 00 N
7 20241210 111206 57 100.00 KOSDAQ 기타서비스 N N N N N 12110 1000 2 9.00 884884340 74266 26.79 11190 12180 11190 14440 7780 11110 11915.08 0.63 0 25787 12830 11970 11540 10680 10250 11755 10465 50 3330 500 6880 10 1 10032074 1215 -3.85 24.12 12 0.74 -3145.00 502.00 25400 20240913 -52.32 9400 20240415 28.83 25400 -52.32 20240913 9400 28.83 20240415 25400 -52.32 20240913 9400 28.83 20240415 0.00 N 389470 500 50 억 63299 N N 0 N 00 N
8 20241210 101208 57 100.00 KOSDAQ 기타서비스 N N N N N 12020 910 2 8.19 779224760 65527 23.64 11190 12180 11190 14440 7780 11110 11891.67 0.63 0 22100 12830 11970 11540 10680 10250 11755 10465 50 3330 500 6880 10 1 10032074 1206 -3.82 23.94 12 0.65 -3145.00 502.00 25400 20240913 -52.68 9400 20240415 27.87 25400 -52.68 20240913 9400 27.87 20240415 25400 -52.68 20240913 9400 27.87 20240415 0.00 N 389470 500 50 억 63299 N N 0 N 00 N
9 20241210 091215 57 100.00 KOSDAQ 기타서비스 N N N N N 11980 870 2 7.83 332821660 28445 10.26 11190 12050 11190 14440 7780 11110 11700.55 0.63 0 10158 12830 11970 11540 10680 10250 11755 10465 50 3330 500 6880 10 1 10032074 1202 -3.81 23.86 12 0.28 -3145.00 502.00 25400 20240913 -52.83 9400 20240415 27.45 25400 -52.83 20240913 9400 27.45 20240415 25400 -52.83 20240913 9400 27.45 20240415 0.00 N 389470 500 50 억 63299 N N 0 N 00 N
10 20241209 161203 57 100.00 KOSDAQ 기타서비스 N N N N N 11110 -1760 5 -13.68 3214880720 276091 105.94 12200 12400 11110 16730 9010 12870 11647.01 0.24 0 39408 14156 13512 12946 12302 11736 13230 12020 50 3860 500 7970 10 1 10032074 1115 -3.53 22.13 12 2.75 -3145.00 502.00 25400 20240913 -56.26 9400 20240415 18.19 25400 -56.26 20240913 9400 18.19 20240415 25400 -56.26 20240913 9400 18.19 20240415 0.00 N 389470 500 50 억 23914 N N 0 N 00 N
11 20241209 151205 57 100.00 KOSDAQ 기타서비스 N N N N N 11240 -1630 5 -12.67 3000518550 256885 98.57 12200 12400 11180 16730 9010 12870 11680.39 0.24 0 33435 14156 13512 12946 12302 11736 13230 12020 50 3860 500 7970 10 1 10032074 1128 -3.57 22.39 12 2.56 -3145.00 502.00 25400 20240913 -55.75 9400 20240415 19.57 25400 -55.75 20240913 9400 19.57 20240415 25400 -55.75 20240913 9400 19.57 20240415 0.00 N 389470 500 50 억 23914 N N 0 N 00 N
12 20241209 141204 57 100.00 KOSDAQ 기타서비스 N N N N N 11340 -1530 5 -11.89 2575272020 219178 84.10 12200 12400 11180 16730 9010 12870 11749.68 0.24 0 17838 14156 13512 12946 12302 11736 13230 12020 50 3860 500 7970 10 1 10032074 1138 -3.61 22.59 12 2.18 -3145.00 502.00 25400 20240913 -55.35 9400 20240415 20.64 25400 -55.35 20240913 9400 20.64 20240415 25400 -55.35 20240913 9400 20.64 20240415 0.00 N 389470 500 50 억 23914 N N 0 N 00 N