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
448280/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
20241210,161241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15320,950,2,6.61,280426960,18610,59.76,14390,15440,14390,18680,10060,14370,15068.77,0.37,0,6453,15370,14870,14500,14000,13630,14685,13815,49,4310,500,8900,10,1,9877043,1513,7.84,1.15,12,0.19,1953.00,13274.00,61000,20231222,-74.89,14130,20241209,8.42,55300,-72.30,20240104,14130,8.42,20241209,61000,-74.89,20231222,14130,8.42,20241209,0.65,N,448280,500,49 억,,36522,N,N,0,N,00,N
20241210,151244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15300,930,2,6.47,233380230,15548,49.92,14390,15380,14390,18680,10060,14370,15010.47,0.37,0,3993,15370,14870,14500,14000,13630,14685,13815,49,4310,500,8900,10,1,9877043,1511,7.83,1.15,12,0.16,1953.00,13274.00,61000,20231222,-74.92,14130,20241209,8.28,55300,-72.33,20240104,14130,8.28,20241209,61000,-74.92,20231222,14130,8.28,20241209,0.65,N,448280,500,49 억,,36522,N,N,0,N,00,N
20241210,141243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15300,930,2,6.47,205529260,13727,44.08,14390,15380,14390,18680,10060,14370,14972.80,0.37,0,4177,15370,14870,14500,14000,13630,14685,13815,49,4310,500,8900,10,1,9877043,1511,7.83,1.15,12,0.14,1953.00,13274.00,61000,20231222,-74.92,14130,20241209,8.28,55300,-72.33,20240104,14130,8.28,20241209,61000,-74.92,20231222,14130,8.28,20241209,0.65,N,448280,500,49 억,,36522,N,N,0,N,00,N
20241210,131245,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15220,850,2,5.92,190852420,12766,40.99,14390,15380,14390,18680,10060,14370,14950.24,0.37,0,4036,15370,14870,14500,14000,13630,14685,13815,49,4310,500,8900,10,1,9877043,1503,7.79,1.15,12,0.13,1953.00,13274.00,61000,20231222,-75.05,14130,20241209,7.71,55300,-72.48,20240104,14130,7.71,20241209,61000,-75.05,20231222,14130,7.71,20241209,0.65,N,448280,500,49 억,,36522,N,N,0,N,00,N
20241210,121242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15230,860,2,5.98,163616300,10971,35.23,14390,15380,14390,18680,10060,14370,14913.72,0.37,0,4051,15370,14870,14500,14000,13630,14685,13815,49,4310,500,8900,10,1,9877043,1504,7.80,1.15,12,0.11,1953.00,13274.00,61000,20231222,-75.03,14130,20241209,7.78,55300,-72.46,20240104,14130,7.78,20241209,61000,-75.03,20231222,14130,7.78,20241209,0.65,N,448280,500,49 억,,36522,N,N,0,N,00,N
20241210,111242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15050,680,2,4.73,110046830,7457,23.94,14390,15060,14390,18680,10060,14370,14757.73,0.37,0,3004,15370,14870,14500,14000,13630,14685,13815,49,4310,500,8900,10,1,9877043,1486,7.71,1.13,12,0.08,1953.00,13274.00,61000,20231222,-75.33,14130,20241209,6.51,55300,-72.78,20240104,14130,6.51,20241209,61000,-75.33,20231222,14130,6.51,20241209,0.65,N,448280,500,49 억,,36522,N,N,0,N,00,N
20241210,101244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14860,490,2,3.41,70608250,4810,15.44,14390,14960,14390,18680,10060,14370,14679.73,0.37,0,1582,15370,14870,14500,14000,13630,14685,13815,49,4310,500,8900,10,1,9877043,1468,7.61,1.12,12,0.05,1953.00,13274.00,61000,20231222,-75.64,14130,20241209,5.17,55300,-73.13,20240104,14130,5.17,20241209,61000,-75.64,20231222,14130,5.17,20241209,0.65,N,448280,500,49 억,,36522,N,N,0,N,00,N
20241210,091251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14580,210,2,1.46,7866420,543,1.74,14390,14680,14390,18680,10060,14370,14487.83,0.37,0,291,15370,14870,14500,14000,13630,14685,13815,49,4310,500,8900,10,1,9877043,1440,7.47,1.10,12,0.01,1953.00,13274.00,61000,20231222,-76.10,14130,20241209,3.18,55300,-73.63,20240104,14130,3.18,20241209,61000,-76.10,20231222,14130,3.18,20241209,0.65,N,448280,500,49 억,,36522,N,N,0,N,00,N
20241209,161239,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14370,-980,5,-6.38,447602080,30987,101.33,15000,15000,14130,19950,10750,15350,14444.87,0.44,0,-6506,16223,15786,15143,14706,14063,16005,14925,49,4600,500,9510,10,1,9877043,1419,7.36,1.08,12,0.31,1953.00,13274.00,61000,20231222,-76.44,14130,20241209,1.70,55300,-74.01,20240104,14130,1.70,20241209,61000,-76.44,20231222,14130,1.70,20241209,0.67,N,448280,500,49 억,,43564,N,N,0,N,00,N
20241209,151241,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14210,-1140,5,-7.43,413578950,28596,93.51,15000,15000,14200,19950,10750,15350,14462.83,0.44,0,-6039,16223,15786,15143,14706,14063,16005,14925,49,4600,500,9510,10,1,9877043,1404,7.28,1.07,12,0.29,1953.00,13274.00,61000,20231222,-76.70,14200,20241209,0.07,55300,-74.30,20240104,14200,0.07,20241209,61000,-76.70,20231222,14200,0.07,20241209,0.67,N,448280,500,49 억,,43564,N,N,0,N,00,N
20241209,141239,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,14310,-1040,5,-6.78,334408530,23047,75.36,15000,15000,14250,19950,10750,15350,14509.85,0.44,0,-4196,16223,15786,15143,14706,14063,16005,14925,49,4600,500,9510,10,1,9877043,1413,7.33,1.08,12,0.23,1953.00,13274.00,61000,20231222,-76.54,14250,20241209,0.42,55300,-74.12,20240104,14250,0.42,20241209,61000,-76.54,20231222,14250,0.42,20241209,0.67,N,448280,500,49 억,,43564,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 161241 57 100.00 KOSDAQ 기타서비스 N N N N N 15320 950 2 6.61 280426960 18610 59.76 14390 15440 14390 18680 10060 14370 15068.77 0.37 0 6453 15370 14870 14500 14000 13630 14685 13815 49 4310 500 8900 10 1 9877043 1513 7.84 1.15 12 0.19 1953.00 13274.00 61000 20231222 -74.89 14130 20241209 8.42 55300 -72.30 20240104 14130 8.42 20241209 61000 -74.89 20231222 14130 8.42 20241209 0.65 N 448280 500 49 억 36522 N N 0 N 00 N
3 20241210 151244 57 100.00 KOSDAQ 기타서비스 N N N N N 15300 930 2 6.47 233380230 15548 49.92 14390 15380 14390 18680 10060 14370 15010.47 0.37 0 3993 15370 14870 14500 14000 13630 14685 13815 49 4310 500 8900 10 1 9877043 1511 7.83 1.15 12 0.16 1953.00 13274.00 61000 20231222 -74.92 14130 20241209 8.28 55300 -72.33 20240104 14130 8.28 20241209 61000 -74.92 20231222 14130 8.28 20241209 0.65 N 448280 500 49 억 36522 N N 0 N 00 N
4 20241210 141243 57 100.00 KOSDAQ 기타서비스 N N N N N 15300 930 2 6.47 205529260 13727 44.08 14390 15380 14390 18680 10060 14370 14972.80 0.37 0 4177 15370 14870 14500 14000 13630 14685 13815 49 4310 500 8900 10 1 9877043 1511 7.83 1.15 12 0.14 1953.00 13274.00 61000 20231222 -74.92 14130 20241209 8.28 55300 -72.33 20240104 14130 8.28 20241209 61000 -74.92 20231222 14130 8.28 20241209 0.65 N 448280 500 49 억 36522 N N 0 N 00 N
5 20241210 131245 57 100.00 KOSDAQ 기타서비스 N N N N N 15220 850 2 5.92 190852420 12766 40.99 14390 15380 14390 18680 10060 14370 14950.24 0.37 0 4036 15370 14870 14500 14000 13630 14685 13815 49 4310 500 8900 10 1 9877043 1503 7.79 1.15 12 0.13 1953.00 13274.00 61000 20231222 -75.05 14130 20241209 7.71 55300 -72.48 20240104 14130 7.71 20241209 61000 -75.05 20231222 14130 7.71 20241209 0.65 N 448280 500 49 억 36522 N N 0 N 00 N
6 20241210 121242 57 100.00 KOSDAQ 기타서비스 N N N N N 15230 860 2 5.98 163616300 10971 35.23 14390 15380 14390 18680 10060 14370 14913.72 0.37 0 4051 15370 14870 14500 14000 13630 14685 13815 49 4310 500 8900 10 1 9877043 1504 7.80 1.15 12 0.11 1953.00 13274.00 61000 20231222 -75.03 14130 20241209 7.78 55300 -72.46 20240104 14130 7.78 20241209 61000 -75.03 20231222 14130 7.78 20241209 0.65 N 448280 500 49 억 36522 N N 0 N 00 N
7 20241210 111242 57 100.00 KOSDAQ 기타서비스 N N N N N 15050 680 2 4.73 110046830 7457 23.94 14390 15060 14390 18680 10060 14370 14757.73 0.37 0 3004 15370 14870 14500 14000 13630 14685 13815 49 4310 500 8900 10 1 9877043 1486 7.71 1.13 12 0.08 1953.00 13274.00 61000 20231222 -75.33 14130 20241209 6.51 55300 -72.78 20240104 14130 6.51 20241209 61000 -75.33 20231222 14130 6.51 20241209 0.65 N 448280 500 49 억 36522 N N 0 N 00 N
8 20241210 101244 57 100.00 KOSDAQ 기타서비스 N N N N N 14860 490 2 3.41 70608250 4810 15.44 14390 14960 14390 18680 10060 14370 14679.73 0.37 0 1582 15370 14870 14500 14000 13630 14685 13815 49 4310 500 8900 10 1 9877043 1468 7.61 1.12 12 0.05 1953.00 13274.00 61000 20231222 -75.64 14130 20241209 5.17 55300 -73.13 20240104 14130 5.17 20241209 61000 -75.64 20231222 14130 5.17 20241209 0.65 N 448280 500 49 억 36522 N N 0 N 00 N
9 20241210 091251 57 100.00 KOSDAQ 기타서비스 N N N N N 14580 210 2 1.46 7866420 543 1.74 14390 14680 14390 18680 10060 14370 14487.83 0.37 0 291 15370 14870 14500 14000 13630 14685 13815 49 4310 500 8900 10 1 9877043 1440 7.47 1.10 12 0.01 1953.00 13274.00 61000 20231222 -76.10 14130 20241209 3.18 55300 -73.63 20240104 14130 3.18 20241209 61000 -76.10 20231222 14130 3.18 20241209 0.65 N 448280 500 49 억 36522 N N 0 N 00 N
10 20241209 161239 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 14370 -980 5 -6.38 447602080 30987 101.33 15000 15000 14130 19950 10750 15350 14444.87 0.44 0 -6506 16223 15786 15143 14706 14063 16005 14925 49 4600 500 9510 10 1 9877043 1419 7.36 1.08 12 0.31 1953.00 13274.00 61000 20231222 -76.44 14130 20241209 1.70 55300 -74.01 20240104 14130 1.70 20241209 61000 -76.44 20231222 14130 1.70 20241209 0.67 N 448280 500 49 억 43564 N N 0 N 00 N
11 20241209 151241 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 14210 -1140 5 -7.43 413578950 28596 93.51 15000 15000 14200 19950 10750 15350 14462.83 0.44 0 -6039 16223 15786 15143 14706 14063 16005 14925 49 4600 500 9510 10 1 9877043 1404 7.28 1.07 12 0.29 1953.00 13274.00 61000 20231222 -76.70 14200 20241209 0.07 55300 -74.30 20240104 14200 0.07 20241209 61000 -76.70 20231222 14200 0.07 20241209 0.67 N 448280 500 49 억 43564 N N 0 N 00 N
12 20241209 141239 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 14310 -1040 5 -6.78 334408530 23047 75.36 15000 15000 14250 19950 10750 15350 14509.85 0.44 0 -4196 16223 15786 15143 14706 14063 16005 14925 49 4600 500 9510 10 1 9877043 1413 7.33 1.08 12 0.23 1953.00 13274.00 61000 20231222 -76.54 14250 20241209 0.42 55300 -74.12 20240104 14250 0.42 20241209 61000 -76.54 20231222 14250 0.42 20241209 0.67 N 448280 500 49 억 43564 N N 0 N 00 N