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
461030/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
20241210,161259,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,9700,770,2,8.62,1243887980,130469,55.75,9130,9800,9130,11600,6260,8930,9533.85,4.99,0,52195,10476,9702,9306,8532,8136,9505,8335,14,2670,100,5530,10,1,14017750,1360,-10.64,13.31,12,0.93,-912.00,729.00,40550,20240403,-76.08,8430,20240710,15.07,40550,-76.08,20240403,8430,15.07,20240710,40550,-76.08,20240403,8430,15.07,20240710,2.04,N,461030,100,14 억,,700016,N,N,0,N,00,N
20241210,151301,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,9700,770,2,8.62,1189446170,124854,53.35,9130,9800,9130,11600,6260,8930,9526.70,4.99,0,50946,10476,9702,9306,8532,8136,9505,8335,14,2670,100,5530,10,1,14017750,1360,-10.64,13.31,12,0.89,-912.00,729.00,40550,20240403,-76.08,8430,20240710,15.07,40550,-76.08,20240403,8430,15.07,20240710,40550,-76.08,20240403,8430,15.07,20240710,2.04,N,461030,100,14 억,,700016,N,N,0,N,00,N
20241210,141301,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,9680,750,2,8.40,1073568090,112861,48.22,9130,9800,9130,11600,6260,8930,9512.30,4.99,0,45177,10476,9702,9306,8532,8136,9505,8335,14,2670,100,5530,10,1,14017750,1357,-10.61,13.28,12,0.81,-912.00,729.00,40550,20240403,-76.13,8430,20240710,14.83,40550,-76.13,20240403,8430,14.83,20240710,40550,-76.13,20240403,8430,14.83,20240710,2.04,N,461030,100,14 억,,700016,N,N,0,N,00,N
20241210,131303,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,9590,660,2,7.39,955174130,100575,42.97,9130,9800,9130,11600,6260,8930,9497.13,4.99,0,37870,10476,9702,9306,8532,8136,9505,8335,14,2670,100,5530,10,1,14017750,1344,-10.52,13.16,12,0.72,-912.00,729.00,40550,20240403,-76.35,8430,20240710,13.76,40550,-76.35,20240403,8430,13.76,20240710,40550,-76.35,20240403,8430,13.76,20240710,2.04,N,461030,100,14 억,,700016,N,N,0,N,00,N
20241210,121300,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,9570,640,2,7.17,788727700,83232,35.56,9130,9800,9130,11600,6260,8930,9476.26,4.99,0,30667,10476,9702,9306,8532,8136,9505,8335,14,2670,100,5530,10,1,14017750,1341,-10.49,13.13,12,0.59,-912.00,729.00,40550,20240403,-76.40,8430,20240710,13.52,40550,-76.40,20240403,8430,13.52,20240710,40550,-76.40,20240403,8430,13.52,20240710,2.04,N,461030,100,14 억,,700016,N,N,0,N,00,N
20241210,111300,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,9430,500,2,5.60,562061330,59463,25.41,9130,9590,9130,11600,6260,8930,9452.29,4.99,0,26768,10476,9702,9306,8532,8136,9505,8335,14,2670,100,5530,10,1,14017750,1322,-10.34,12.94,12,0.42,-912.00,729.00,40550,20240403,-76.74,8430,20240710,11.86,40550,-76.74,20240403,8430,11.86,20240710,40550,-76.74,20240403,8430,11.86,20240710,2.04,N,461030,100,14 억,,700016,N,N,0,N,00,N
20241210,101302,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,9520,590,2,6.61,474721390,50250,21.47,9130,9590,9130,11600,6260,8930,9447.19,4.99,0,23181,10476,9702,9306,8532,8136,9505,8335,14,2670,100,5530,10,1,14017750,1334,-10.44,13.06,12,0.36,-912.00,729.00,40550,20240403,-76.52,8430,20240710,12.93,40550,-76.52,20240403,8430,12.93,20240710,40550,-76.52,20240403,8430,12.93,20240710,2.04,N,461030,100,14 억,,700016,N,N,0,N,00,N
20241210,091309,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,9430,500,2,5.60,182203690,19535,8.35,9130,9480,9130,11600,6260,8930,9327.04,4.99,0,8736,10476,9702,9306,8532,8136,9505,8335,14,2670,100,5530,10,1,14017750,1322,-10.34,12.94,12,0.14,-912.00,729.00,40550,20240403,-76.74,8430,20240710,11.86,40550,-76.74,20240403,8430,11.86,20240710,40550,-76.74,20240403,8430,11.86,20240710,2.04,N,461030,100,14 억,,700016,N,N,0,N,00,N
20241209,161256,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,8930,-1430,5,-13.80,2173021900,232399,114.73,9890,10080,8910,13460,7260,10360,9350.72,5.18,0,-26172,11333,10846,10283,9796,9233,10565,9515,14,3100,100,6420,10,1,14017750,1252,-9.79,12.25,12,1.66,-912.00,729.00,40550,20240403,-77.98,8430,20240710,5.93,40550,-77.98,20240403,8430,5.93,20240710,40550,-77.98,20240403,8430,5.93,20240710,2.09,N,461030,100,14 억,,726798,N,N,0,N,00,N
20241209,151259,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,8950,-1410,5,-13.61,2045190250,218107,107.68,9890,10080,8930,13460,7260,10360,9377.00,5.18,0,-27608,11333,10846,10283,9796,9233,10565,9515,14,3100,100,6420,10,1,14017750,1255,-9.81,12.28,12,1.56,-912.00,729.00,40550,20240403,-77.93,8430,20240710,6.17,40550,-77.93,20240403,8430,6.17,20240710,40550,-77.93,20240403,8430,6.17,20240710,2.09,N,461030,100,14 억,,726798,N,N,0,N,00,N
20241209,141257,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,9120,-1240,5,-11.97,1690810730,178791,88.27,9890,10080,9120,13460,7260,10360,9456.91,5.18,0,-33261,11333,10846,10283,9796,9233,10565,9515,14,3100,100,6420,10,1,14017750,1278,-10.00,12.51,12,1.28,-912.00,729.00,40550,20240403,-77.51,8430,20240710,8.19,40550,-77.51,20240403,8430,8.19,20240710,40550,-77.51,20240403,8430,8.19,20240710,2.09,N,461030,100,14 억,,726798,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 161259 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 9700 770 2 8.62 1243887980 130469 55.75 9130 9800 9130 11600 6260 8930 9533.85 4.99 0 52195 10476 9702 9306 8532 8136 9505 8335 14 2670 100 5530 10 1 14017750 1360 -10.64 13.31 12 0.93 -912.00 729.00 40550 20240403 -76.08 8430 20240710 15.07 40550 -76.08 20240403 8430 15.07 20240710 40550 -76.08 20240403 8430 15.07 20240710 2.04 N 461030 100 14 억 700016 N N 0 N 00 N
3 20241210 151301 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 9700 770 2 8.62 1189446170 124854 53.35 9130 9800 9130 11600 6260 8930 9526.70 4.99 0 50946 10476 9702 9306 8532 8136 9505 8335 14 2670 100 5530 10 1 14017750 1360 -10.64 13.31 12 0.89 -912.00 729.00 40550 20240403 -76.08 8430 20240710 15.07 40550 -76.08 20240403 8430 15.07 20240710 40550 -76.08 20240403 8430 15.07 20240710 2.04 N 461030 100 14 억 700016 N N 0 N 00 N
4 20241210 141301 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 9680 750 2 8.40 1073568090 112861 48.22 9130 9800 9130 11600 6260 8930 9512.30 4.99 0 45177 10476 9702 9306 8532 8136 9505 8335 14 2670 100 5530 10 1 14017750 1357 -10.61 13.28 12 0.81 -912.00 729.00 40550 20240403 -76.13 8430 20240710 14.83 40550 -76.13 20240403 8430 14.83 20240710 40550 -76.13 20240403 8430 14.83 20240710 2.04 N 461030 100 14 억 700016 N N 0 N 00 N
5 20241210 131303 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 9590 660 2 7.39 955174130 100575 42.97 9130 9800 9130 11600 6260 8930 9497.13 4.99 0 37870 10476 9702 9306 8532 8136 9505 8335 14 2670 100 5530 10 1 14017750 1344 -10.52 13.16 12 0.72 -912.00 729.00 40550 20240403 -76.35 8430 20240710 13.76 40550 -76.35 20240403 8430 13.76 20240710 40550 -76.35 20240403 8430 13.76 20240710 2.04 N 461030 100 14 억 700016 N N 0 N 00 N
6 20241210 121300 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 9570 640 2 7.17 788727700 83232 35.56 9130 9800 9130 11600 6260 8930 9476.26 4.99 0 30667 10476 9702 9306 8532 8136 9505 8335 14 2670 100 5530 10 1 14017750 1341 -10.49 13.13 12 0.59 -912.00 729.00 40550 20240403 -76.40 8430 20240710 13.52 40550 -76.40 20240403 8430 13.52 20240710 40550 -76.40 20240403 8430 13.52 20240710 2.04 N 461030 100 14 억 700016 N N 0 N 00 N
7 20241210 111300 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 9430 500 2 5.60 562061330 59463 25.41 9130 9590 9130 11600 6260 8930 9452.29 4.99 0 26768 10476 9702 9306 8532 8136 9505 8335 14 2670 100 5530 10 1 14017750 1322 -10.34 12.94 12 0.42 -912.00 729.00 40550 20240403 -76.74 8430 20240710 11.86 40550 -76.74 20240403 8430 11.86 20240710 40550 -76.74 20240403 8430 11.86 20240710 2.04 N 461030 100 14 억 700016 N N 0 N 00 N
8 20241210 101302 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 9520 590 2 6.61 474721390 50250 21.47 9130 9590 9130 11600 6260 8930 9447.19 4.99 0 23181 10476 9702 9306 8532 8136 9505 8335 14 2670 100 5530 10 1 14017750 1334 -10.44 13.06 12 0.36 -912.00 729.00 40550 20240403 -76.52 8430 20240710 12.93 40550 -76.52 20240403 8430 12.93 20240710 40550 -76.52 20240403 8430 12.93 20240710 2.04 N 461030 100 14 억 700016 N N 0 N 00 N
9 20241210 091309 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 9430 500 2 5.60 182203690 19535 8.35 9130 9480 9130 11600 6260 8930 9327.04 4.99 0 8736 10476 9702 9306 8532 8136 9505 8335 14 2670 100 5530 10 1 14017750 1322 -10.34 12.94 12 0.14 -912.00 729.00 40550 20240403 -76.74 8430 20240710 11.86 40550 -76.74 20240403 8430 11.86 20240710 40550 -76.74 20240403 8430 11.86 20240710 2.04 N 461030 100 14 억 700016 N N 0 N 00 N
10 20241209 161256 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 8930 -1430 5 -13.80 2173021900 232399 114.73 9890 10080 8910 13460 7260 10360 9350.72 5.18 0 -26172 11333 10846 10283 9796 9233 10565 9515 14 3100 100 6420 10 1 14017750 1252 -9.79 12.25 12 1.66 -912.00 729.00 40550 20240403 -77.98 8430 20240710 5.93 40550 -77.98 20240403 8430 5.93 20240710 40550 -77.98 20240403 8430 5.93 20240710 2.09 N 461030 100 14 억 726798 N N 0 N 00 N
11 20241209 151259 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 8950 -1410 5 -13.61 2045190250 218107 107.68 9890 10080 8930 13460 7260 10360 9377.00 5.18 0 -27608 11333 10846 10283 9796 9233 10565 9515 14 3100 100 6420 10 1 14017750 1255 -9.81 12.28 12 1.56 -912.00 729.00 40550 20240403 -77.93 8430 20240710 6.17 40550 -77.93 20240403 8430 6.17 20240710 40550 -77.93 20240403 8430 6.17 20240710 2.09 N 461030 100 14 억 726798 N N 0 N 00 N
12 20241209 141257 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 9120 -1240 5 -11.97 1690810730 178791 88.27 9890 10080 9120 13460 7260 10360 9456.91 5.18 0 -33261 11333 10846 10283 9796 9233 10565 9515 14 3100 100 6420 10 1 14017750 1278 -10.00 12.51 12 1.28 -912.00 729.00 40550 20240403 -77.51 8430 20240710 8.19 40550 -77.51 20240403 8430 8.19 20240710 40550 -77.51 20240403 8430 8.19 20240710 2.09 N 461030 100 14 억 726798 N N 0 N 00 N