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
408920/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
20241210,161215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,45,2,2.25,66165886,32666,125.70,2000,2050,1992,2600,1400,2000,2025.53,0.19,0,-2323,2116,2057,2021,1962,1926,2040,1945,43,600,100,1440,5,1,43232455,884,16.63,1.49,12,0.08,123.00,1372.00,2585,20231201,-20.89,1947,20241113,5.03,2560,-20.12,20240613,1947,5.03,20241113,2560,-20.12,20240613,1947,5.03,20241113,0.56,N,408920,100,43 억,,80599,N,N,0,N,00,N
20241210,151216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,35,2,1.75,65247801,32217,123.97,2000,2050,1992,2600,1400,2000,2025.26,0.19,0,-2304,2116,2057,2021,1962,1926,2040,1945,43,600,100,1440,5,1,43232455,880,16.54,1.48,12,0.07,123.00,1372.00,2585,20231201,-21.28,1947,20241113,4.52,2560,-20.51,20240613,1947,4.52,20241113,2560,-20.51,20240613,1947,4.52,20241113,0.56,N,408920,100,43 억,,80599,N,N,0,N,00,N
20241210,141216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,45,2,2.25,64380501,31791,122.33,2000,2050,1992,2600,1400,2000,2025.12,0.19,0,-2004,2116,2057,2021,1962,1926,2040,1945,43,600,100,1440,5,1,43232455,884,16.63,1.49,12,0.07,123.00,1372.00,2585,20231201,-20.89,1947,20241113,5.03,2560,-20.12,20240613,1947,5.03,20241113,2560,-20.12,20240613,1947,5.03,20241113,0.56,N,408920,100,43 억,,80599,N,N,0,N,00,N
20241210,131218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,35,2,1.75,48191511,23848,91.77,2000,2050,1992,2600,1400,2000,2020.78,0.19,0,-1772,2116,2057,2021,1962,1926,2040,1945,43,600,100,1440,5,1,43232455,880,16.54,1.48,12,0.06,123.00,1372.00,2585,20231201,-21.28,1947,20241113,4.52,2560,-20.51,20240613,1947,4.52,20241113,2560,-20.51,20240613,1947,4.52,20241113,0.56,N,408920,100,43 억,,80599,N,N,0,N,00,N
20241210,121216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,40,2,2.00,47956276,23732,91.32,2000,2050,1992,2600,1400,2000,2020.74,0.19,0,-1685,2116,2057,2021,1962,1926,2040,1945,43,600,100,1440,5,1,43232455,882,16.59,1.49,12,0.05,123.00,1372.00,2585,20231201,-21.08,1947,20241113,4.78,2560,-20.31,20240613,1947,4.78,20241113,2560,-20.31,20240613,1947,4.78,20241113,0.56,N,408920,100,43 억,,80599,N,N,0,N,00,N
20241210,111215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,40,2,2.00,28217746,13985,53.82,2000,2050,1992,2600,1400,2000,2017.72,0.19,0,-1630,2116,2057,2021,1962,1926,2040,1945,43,600,100,1440,5,1,43232455,882,16.59,1.49,12,0.03,123.00,1372.00,2585,20231201,-21.08,1947,20241113,4.78,2560,-20.31,20240613,1947,4.78,20241113,2560,-20.31,20240613,1947,4.78,20241113,0.56,N,408920,100,43 억,,80599,N,N,0,N,00,N
20241210,101217,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,35,2,1.75,19759686,9825,37.81,2000,2050,1992,2600,1400,2000,2011.16,0.19,0,583,2116,2057,2021,1962,1926,2040,1945,43,600,100,1440,5,1,43232455,880,16.54,1.48,12,0.02,123.00,1372.00,2585,20231201,-21.28,1947,20241113,4.52,2560,-20.51,20240613,1947,4.52,20241113,2560,-20.51,20240613,1947,4.52,20241113,0.56,N,408920,100,43 억,,80599,N,N,0,N,00,N
20241210,091225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,20,2,1.00,6819360,3399,13.08,2000,2020,2000,2600,1400,2000,2006.28,0.19,0,-4,2116,2057,2021,1962,1926,2040,1945,43,600,100,1440,5,1,43232455,873,16.42,1.47,12,0.01,123.00,1372.00,2585,20231201,-21.86,1947,20241113,3.75,2560,-21.09,20240613,1947,3.75,20241113,2560,-21.09,20240613,1947,3.75,20241113,0.56,N,408920,100,43 억,,80599,N,N,0,N,00,N
20241209,161212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,-85,5,-4.08,52132768,25987,148.68,2070,2080,1985,2710,1460,2085,2006.16,0.19,0,-137,2148,2116,2088,2056,2028,2102,2042,43,625,100,1500,5,1,43232455,865,16.26,1.46,12,0.06,123.00,1372.00,2585,20231201,-22.63,1947,20241113,2.72,2560,-21.88,20240613,1947,2.72,20241113,2560,-21.88,20240613,1947,2.72,20241113,0.56,N,408920,100,43 억,,80609,N,N,0,N,00,N
20241209,151214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,-60,5,-2.88,49141953,24499,140.16,2070,2080,1985,2710,1460,2085,2005.88,0.19,0,-9,2148,2116,2088,2056,2028,2102,2042,43,625,100,1500,5,1,43232455,875,16.46,1.48,12,0.06,123.00,1372.00,2585,20231201,-21.66,1947,20241113,4.01,2560,-20.90,20240613,1947,4.01,20241113,2560,-20.90,20240613,1947,4.01,20241113,0.56,N,408920,100,43 억,,80609,N,N,0,N,00,N
20241209,141213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,-75,5,-3.60,29771823,14792,84.63,2070,2080,1985,2710,1460,2085,2012.70,0.19,0,383,2148,2116,2088,2056,2028,2102,2042,43,625,100,1500,5,1,43232455,869,16.34,1.47,12,0.03,123.00,1372.00,2585,20231201,-22.24,1947,20241113,3.24,2560,-21.48,20240613,1947,3.24,20241113,2560,-21.48,20240613,1947,3.24,20241113,0.56,N,408920,100,43 억,,80609,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 161215 57 100.00 KOSDAQ 기타서비스 N N N N N 2045 45 2 2.25 66165886 32666 125.70 2000 2050 1992 2600 1400 2000 2025.53 0.19 0 -2323 2116 2057 2021 1962 1926 2040 1945 43 600 100 1440 5 1 43232455 884 16.63 1.49 12 0.08 123.00 1372.00 2585 20231201 -20.89 1947 20241113 5.03 2560 -20.12 20240613 1947 5.03 20241113 2560 -20.12 20240613 1947 5.03 20241113 0.56 N 408920 100 43 억 80599 N N 0 N 00 N
3 20241210 151216 57 100.00 KOSDAQ 기타서비스 N N N N N 2035 35 2 1.75 65247801 32217 123.97 2000 2050 1992 2600 1400 2000 2025.26 0.19 0 -2304 2116 2057 2021 1962 1926 2040 1945 43 600 100 1440 5 1 43232455 880 16.54 1.48 12 0.07 123.00 1372.00 2585 20231201 -21.28 1947 20241113 4.52 2560 -20.51 20240613 1947 4.52 20241113 2560 -20.51 20240613 1947 4.52 20241113 0.56 N 408920 100 43 억 80599 N N 0 N 00 N
4 20241210 141216 57 100.00 KOSDAQ 기타서비스 N N N N N 2045 45 2 2.25 64380501 31791 122.33 2000 2050 1992 2600 1400 2000 2025.12 0.19 0 -2004 2116 2057 2021 1962 1926 2040 1945 43 600 100 1440 5 1 43232455 884 16.63 1.49 12 0.07 123.00 1372.00 2585 20231201 -20.89 1947 20241113 5.03 2560 -20.12 20240613 1947 5.03 20241113 2560 -20.12 20240613 1947 5.03 20241113 0.56 N 408920 100 43 억 80599 N N 0 N 00 N
5 20241210 131218 57 100.00 KOSDAQ 기타서비스 N N N N N 2035 35 2 1.75 48191511 23848 91.77 2000 2050 1992 2600 1400 2000 2020.78 0.19 0 -1772 2116 2057 2021 1962 1926 2040 1945 43 600 100 1440 5 1 43232455 880 16.54 1.48 12 0.06 123.00 1372.00 2585 20231201 -21.28 1947 20241113 4.52 2560 -20.51 20240613 1947 4.52 20241113 2560 -20.51 20240613 1947 4.52 20241113 0.56 N 408920 100 43 억 80599 N N 0 N 00 N
6 20241210 121216 57 100.00 KOSDAQ 기타서비스 N N N N N 2040 40 2 2.00 47956276 23732 91.32 2000 2050 1992 2600 1400 2000 2020.74 0.19 0 -1685 2116 2057 2021 1962 1926 2040 1945 43 600 100 1440 5 1 43232455 882 16.59 1.49 12 0.05 123.00 1372.00 2585 20231201 -21.08 1947 20241113 4.78 2560 -20.31 20240613 1947 4.78 20241113 2560 -20.31 20240613 1947 4.78 20241113 0.56 N 408920 100 43 억 80599 N N 0 N 00 N
7 20241210 111215 57 100.00 KOSDAQ 기타서비스 N N N N N 2040 40 2 2.00 28217746 13985 53.82 2000 2050 1992 2600 1400 2000 2017.72 0.19 0 -1630 2116 2057 2021 1962 1926 2040 1945 43 600 100 1440 5 1 43232455 882 16.59 1.49 12 0.03 123.00 1372.00 2585 20231201 -21.08 1947 20241113 4.78 2560 -20.31 20240613 1947 4.78 20241113 2560 -20.31 20240613 1947 4.78 20241113 0.56 N 408920 100 43 억 80599 N N 0 N 00 N
8 20241210 101217 57 100.00 KOSDAQ 기타서비스 N N N N N 2035 35 2 1.75 19759686 9825 37.81 2000 2050 1992 2600 1400 2000 2011.16 0.19 0 583 2116 2057 2021 1962 1926 2040 1945 43 600 100 1440 5 1 43232455 880 16.54 1.48 12 0.02 123.00 1372.00 2585 20231201 -21.28 1947 20241113 4.52 2560 -20.51 20240613 1947 4.52 20241113 2560 -20.51 20240613 1947 4.52 20241113 0.56 N 408920 100 43 억 80599 N N 0 N 00 N
9 20241210 091225 57 100.00 KOSDAQ 기타서비스 N N N N N 2020 20 2 1.00 6819360 3399 13.08 2000 2020 2000 2600 1400 2000 2006.28 0.19 0 -4 2116 2057 2021 1962 1926 2040 1945 43 600 100 1440 5 1 43232455 873 16.42 1.47 12 0.01 123.00 1372.00 2585 20231201 -21.86 1947 20241113 3.75 2560 -21.09 20240613 1947 3.75 20241113 2560 -21.09 20240613 1947 3.75 20241113 0.56 N 408920 100 43 억 80599 N N 0 N 00 N
10 20241209 161212 57 100.00 KOSDAQ 기타서비스 N N N N N 2000 -85 5 -4.08 52132768 25987 148.68 2070 2080 1985 2710 1460 2085 2006.16 0.19 0 -137 2148 2116 2088 2056 2028 2102 2042 43 625 100 1500 5 1 43232455 865 16.26 1.46 12 0.06 123.00 1372.00 2585 20231201 -22.63 1947 20241113 2.72 2560 -21.88 20240613 1947 2.72 20241113 2560 -21.88 20240613 1947 2.72 20241113 0.56 N 408920 100 43 억 80609 N N 0 N 00 N
11 20241209 151214 57 100.00 KOSDAQ 기타서비스 N N N N N 2025 -60 5 -2.88 49141953 24499 140.16 2070 2080 1985 2710 1460 2085 2005.88 0.19 0 -9 2148 2116 2088 2056 2028 2102 2042 43 625 100 1500 5 1 43232455 875 16.46 1.48 12 0.06 123.00 1372.00 2585 20231201 -21.66 1947 20241113 4.01 2560 -20.90 20240613 1947 4.01 20241113 2560 -20.90 20240613 1947 4.01 20241113 0.56 N 408920 100 43 억 80609 N N 0 N 00 N
12 20241209 141213 57 100.00 KOSDAQ 기타서비스 N N N N N 2010 -75 5 -3.60 29771823 14792 84.63 2070 2080 1985 2710 1460 2085 2012.70 0.19 0 383 2148 2116 2088 2056 2028 2102 2042 43 625 100 1500 5 1 43232455 869 16.34 1.47 12 0.03 123.00 1372.00 2585 20231201 -22.24 1947 20241113 3.24 2560 -21.48 20240613 1947 3.24 20241113 2560 -21.48 20240613 1947 3.24 20241113 0.56 N 408920 100 43 억 80609 N N 0 N 00 N