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
453450/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
20241210,161250,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14860,1220,2,8.94,1241851640,84982,67.50,13650,15010,13650,17730,9550,13640,14613.00,1.21,0,38712,15320,14480,14060,13220,12800,14270,13010,16,4090,200,8450,10,1,7942750,1180,22.48,1.25,12,1.07,661.00,11848.00,82200,20240614,-81.92,13640,20241209,8.94,82200,-81.92,20240614,13640,8.94,20241209,82200,-81.92,20240614,13640,8.94,20241209,2.57,N,453450,200,15 억,,95809,N,N,0,N,00,N
20241210,151252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14820,1180,2,8.65,1187176000,81300,64.58,13650,15010,13650,17730,9550,13640,14602.42,1.21,0,36916,15320,14480,14060,13220,12800,14270,13010,16,4090,200,8450,10,1,7942750,1177,22.42,1.25,12,1.02,661.00,11848.00,82200,20240614,-81.97,13640,20241209,8.65,82200,-81.97,20240614,13640,8.65,20241209,82200,-81.97,20240614,13640,8.65,20241209,2.57,N,453450,200,15 억,,95809,N,N,0,N,00,N
20241210,141252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14890,1250,2,9.16,1103722960,75654,60.09,13650,15010,13650,17730,9550,13640,14589.10,1.21,0,34024,15320,14480,14060,13220,12800,14270,13010,16,4090,200,8450,10,1,7942750,1183,22.53,1.26,12,0.95,661.00,11848.00,82200,20240614,-81.89,13640,20241209,9.16,82200,-81.89,20240614,13640,9.16,20241209,82200,-81.89,20240614,13640,9.16,20241209,2.57,N,453450,200,15 억,,95809,N,N,0,N,00,N
20241210,131254,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14640,1000,2,7.33,875331540,60221,47.83,13650,15010,13650,17730,9550,13640,14535.34,1.21,0,26009,15320,14480,14060,13220,12800,14270,13010,16,4090,200,8450,10,1,7942750,1163,22.15,1.24,12,0.76,661.00,11848.00,82200,20240614,-82.19,13640,20241209,7.33,82200,-82.19,20240614,13640,7.33,20241209,82200,-82.19,20240614,13640,7.33,20241209,2.57,N,453450,200,15 억,,95809,N,N,0,N,00,N
20241210,121251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14560,920,2,6.74,824510950,56739,45.07,13650,15010,13650,17730,9550,13640,14531.66,1.21,0,24224,15320,14480,14060,13220,12800,14270,13010,16,4090,200,8450,10,1,7942750,1156,22.03,1.23,12,0.71,661.00,11848.00,82200,20240614,-82.29,13640,20241209,6.74,82200,-82.29,20240614,13640,6.74,20241209,82200,-82.29,20240614,13640,6.74,20241209,2.57,N,453450,200,15 억,,95809,N,N,0,N,00,N
20241210,111251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14670,1030,2,7.55,752282350,51815,41.16,13650,15010,13650,17730,9550,13640,14518.64,1.21,0,21228,15320,14480,14060,13220,12800,14270,13010,16,4090,200,8450,10,1,7942750,1165,22.19,1.24,12,0.65,661.00,11848.00,82200,20240614,-82.15,13640,20241209,7.55,82200,-82.15,20240614,13640,7.55,20241209,82200,-82.15,20240614,13640,7.55,20241209,2.57,N,453450,200,15 억,,95809,N,N,0,N,00,N
20241210,101253,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14660,1020,2,7.48,674055700,46470,36.91,13650,15010,13650,17730,9550,13640,14505.20,1.21,0,20370,15320,14480,14060,13220,12800,14270,13010,16,4090,200,8450,10,1,7942750,1164,22.18,1.24,12,0.59,661.00,11848.00,82200,20240614,-82.17,13640,20241209,7.48,82200,-82.17,20240614,13640,7.48,20241209,82200,-82.17,20240614,13640,7.48,20241209,2.57,N,453450,200,15 억,,95809,N,N,0,N,00,N
20241210,091300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14540,900,2,6.60,360396740,25093,19.93,13650,15010,13650,17730,9550,13640,14362.47,1.21,0,10346,15320,14480,14060,13220,12800,14270,13010,16,4090,200,8450,10,1,7942750,1155,22.00,1.23,12,0.32,661.00,11848.00,82200,20240614,-82.31,13640,20241209,6.60,82200,-82.31,20240614,13640,6.60,20241209,82200,-82.31,20240614,13640,6.60,20241209,2.57,N,453450,200,15 억,,95809,N,N,0,N,00,N
20241209,161247,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,13640,-1380,5,-9.19,1739737640,124512,144.65,14900,14900,13640,19520,10520,15020,13971.51,1.02,0,14815,16833,15926,15193,14286,13553,15560,13920,16,4500,200,9310,10,1,7942750,1083,20.64,1.15,12,1.57,661.00,11848.00,82200,20240614,-83.41,13640,20241209,0.00,82200,-83.41,20240614,13640,0.00,20241209,82200,-83.41,20240614,13640,0.00,20241209,2.66,N,453450,200,15 억,,80905,N,N,0,N,00,N
20241209,151250,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,13710,-1310,5,-8.72,1626506580,116221,135.02,14900,14900,13680,19520,10520,15020,13993.18,1.02,0,12934,16833,15926,15193,14286,13553,15560,13920,16,4500,200,9310,10,1,7942750,1089,20.74,1.16,12,1.46,661.00,11848.00,82200,20240614,-83.32,13680,20241209,0.22,82200,-83.32,20240614,13680,0.22,20241209,82200,-83.32,20240614,13680,0.22,20241209,2.66,N,453450,200,15 억,,80905,N,N,0,N,00,N
20241209,141247,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,13830,-1190,5,-7.92,1415483950,100845,117.16,14900,14900,13700,19520,10520,15020,14034.28,1.02,0,9468,16833,15926,15193,14286,13553,15560,13920,16,4500,200,9310,10,1,7942750,1098,20.92,1.17,12,1.27,661.00,11848.00,82200,20240614,-83.18,13700,20241209,0.95,82200,-83.18,20240614,13700,0.95,20241209,82200,-83.18,20240614,13700,0.95,20241209,2.66,N,453450,200,15 억,,80905,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 161250 57 100.00 KOSDAQ 기타서비스 N N N N N 14860 1220 2 8.94 1241851640 84982 67.50 13650 15010 13650 17730 9550 13640 14613.00 1.21 0 38712 15320 14480 14060 13220 12800 14270 13010 16 4090 200 8450 10 1 7942750 1180 22.48 1.25 12 1.07 661.00 11848.00 82200 20240614 -81.92 13640 20241209 8.94 82200 -81.92 20240614 13640 8.94 20241209 82200 -81.92 20240614 13640 8.94 20241209 2.57 N 453450 200 15 억 95809 N N 0 N 00 N
3 20241210 151252 57 100.00 KOSDAQ 기타서비스 N N N N N 14820 1180 2 8.65 1187176000 81300 64.58 13650 15010 13650 17730 9550 13640 14602.42 1.21 0 36916 15320 14480 14060 13220 12800 14270 13010 16 4090 200 8450 10 1 7942750 1177 22.42 1.25 12 1.02 661.00 11848.00 82200 20240614 -81.97 13640 20241209 8.65 82200 -81.97 20240614 13640 8.65 20241209 82200 -81.97 20240614 13640 8.65 20241209 2.57 N 453450 200 15 억 95809 N N 0 N 00 N
4 20241210 141252 57 100.00 KOSDAQ 기타서비스 N N N N N 14890 1250 2 9.16 1103722960 75654 60.09 13650 15010 13650 17730 9550 13640 14589.10 1.21 0 34024 15320 14480 14060 13220 12800 14270 13010 16 4090 200 8450 10 1 7942750 1183 22.53 1.26 12 0.95 661.00 11848.00 82200 20240614 -81.89 13640 20241209 9.16 82200 -81.89 20240614 13640 9.16 20241209 82200 -81.89 20240614 13640 9.16 20241209 2.57 N 453450 200 15 억 95809 N N 0 N 00 N
5 20241210 131254 57 100.00 KOSDAQ 기타서비스 N N N N N 14640 1000 2 7.33 875331540 60221 47.83 13650 15010 13650 17730 9550 13640 14535.34 1.21 0 26009 15320 14480 14060 13220 12800 14270 13010 16 4090 200 8450 10 1 7942750 1163 22.15 1.24 12 0.76 661.00 11848.00 82200 20240614 -82.19 13640 20241209 7.33 82200 -82.19 20240614 13640 7.33 20241209 82200 -82.19 20240614 13640 7.33 20241209 2.57 N 453450 200 15 억 95809 N N 0 N 00 N
6 20241210 121251 57 100.00 KOSDAQ 기타서비스 N N N N N 14560 920 2 6.74 824510950 56739 45.07 13650 15010 13650 17730 9550 13640 14531.66 1.21 0 24224 15320 14480 14060 13220 12800 14270 13010 16 4090 200 8450 10 1 7942750 1156 22.03 1.23 12 0.71 661.00 11848.00 82200 20240614 -82.29 13640 20241209 6.74 82200 -82.29 20240614 13640 6.74 20241209 82200 -82.29 20240614 13640 6.74 20241209 2.57 N 453450 200 15 억 95809 N N 0 N 00 N
7 20241210 111251 57 100.00 KOSDAQ 기타서비스 N N N N N 14670 1030 2 7.55 752282350 51815 41.16 13650 15010 13650 17730 9550 13640 14518.64 1.21 0 21228 15320 14480 14060 13220 12800 14270 13010 16 4090 200 8450 10 1 7942750 1165 22.19 1.24 12 0.65 661.00 11848.00 82200 20240614 -82.15 13640 20241209 7.55 82200 -82.15 20240614 13640 7.55 20241209 82200 -82.15 20240614 13640 7.55 20241209 2.57 N 453450 200 15 억 95809 N N 0 N 00 N
8 20241210 101253 57 100.00 KOSDAQ 기타서비스 N N N N N 14660 1020 2 7.48 674055700 46470 36.91 13650 15010 13650 17730 9550 13640 14505.20 1.21 0 20370 15320 14480 14060 13220 12800 14270 13010 16 4090 200 8450 10 1 7942750 1164 22.18 1.24 12 0.59 661.00 11848.00 82200 20240614 -82.17 13640 20241209 7.48 82200 -82.17 20240614 13640 7.48 20241209 82200 -82.17 20240614 13640 7.48 20241209 2.57 N 453450 200 15 억 95809 N N 0 N 00 N
9 20241210 091300 57 100.00 KOSDAQ 기타서비스 N N N N N 14540 900 2 6.60 360396740 25093 19.93 13650 15010 13650 17730 9550 13640 14362.47 1.21 0 10346 15320 14480 14060 13220 12800 14270 13010 16 4090 200 8450 10 1 7942750 1155 22.00 1.23 12 0.32 661.00 11848.00 82200 20240614 -82.31 13640 20241209 6.60 82200 -82.31 20240614 13640 6.60 20241209 82200 -82.31 20240614 13640 6.60 20241209 2.57 N 453450 200 15 억 95809 N N 0 N 00 N
10 20241209 161247 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 13640 -1380 5 -9.19 1739737640 124512 144.65 14900 14900 13640 19520 10520 15020 13971.51 1.02 0 14815 16833 15926 15193 14286 13553 15560 13920 16 4500 200 9310 10 1 7942750 1083 20.64 1.15 12 1.57 661.00 11848.00 82200 20240614 -83.41 13640 20241209 0.00 82200 -83.41 20240614 13640 0.00 20241209 82200 -83.41 20240614 13640 0.00 20241209 2.66 N 453450 200 15 억 80905 N N 0 N 00 N
11 20241209 151250 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 13710 -1310 5 -8.72 1626506580 116221 135.02 14900 14900 13680 19520 10520 15020 13993.18 1.02 0 12934 16833 15926 15193 14286 13553 15560 13920 16 4500 200 9310 10 1 7942750 1089 20.74 1.16 12 1.46 661.00 11848.00 82200 20240614 -83.32 13680 20241209 0.22 82200 -83.32 20240614 13680 0.22 20241209 82200 -83.32 20240614 13680 0.22 20241209 2.66 N 453450 200 15 억 80905 N N 0 N 00 N
12 20241209 141247 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 13830 -1190 5 -7.92 1415483950 100845 117.16 14900 14900 13700 19520 10520 15020 14034.28 1.02 0 9468 16833 15926 15193 14286 13553 15560 13920 16 4500 200 9310 10 1 7942750 1098 20.92 1.17 12 1.27 661.00 11848.00 82200 20240614 -83.18 13700 20241209 0.95 82200 -83.18 20240614 13700 0.95 20241209 82200 -83.18 20240614 13700 0.95 20241209 2.66 N 453450 200 15 억 80905 N N 0 N 00 N