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
089600/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
20241210,160700,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14290,540,2,3.93,187369070,13253,50.97,13750,14350,13750,17870,9630,13750,14137.86,4.51,0,3771,14403,14076,13913,13586,13423,13995,13505,60,4120,500,9900,10,1,11568163,1653,9.89,0.75,12,0.11,1445.00,19122.00,26800,20240124,-46.68,13720,20241115,4.15,26800,-46.68,20240124,13720,4.15,20241115,26800,-46.68,20240124,13720,4.15,20241115,1.34,N,089600,500,59 억,,521395,N,N,0,N,00,N
20241210,150701,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14230,480,2,3.49,166089560,11761,45.23,13750,14350,13750,17870,9630,13750,14122.06,4.51,0,3210,14403,14076,13913,13586,13423,13995,13505,60,4120,500,9900,10,1,11568163,1646,9.85,0.74,12,0.10,1445.00,19122.00,26800,20240124,-46.90,13720,20241115,3.72,26800,-46.90,20240124,13720,3.72,20241115,26800,-46.90,20240124,13720,3.72,20241115,1.34,N,089600,500,59 억,,521395,N,N,0,N,00,N
20241210,140701,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14200,450,2,3.27,156151560,11063,42.55,13750,14350,13750,17870,9630,13750,14114.76,4.51,0,3151,14403,14076,13913,13586,13423,13995,13505,60,4120,500,9900,10,1,11568163,1643,9.83,0.74,12,0.10,1445.00,19122.00,26800,20240124,-47.01,13720,20241115,3.50,26800,-47.01,20240124,13720,3.50,20241115,26800,-47.01,20240124,13720,3.50,20241115,1.34,N,089600,500,59 억,,521395,N,N,0,N,00,N
20241210,130700,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14170,420,2,3.05,120477580,8562,32.93,13750,14190,13750,17870,9630,13750,14071.20,4.51,0,2704,14403,14076,13913,13586,13423,13995,13505,60,4120,500,9900,10,1,11568163,1639,9.81,0.74,12,0.07,1445.00,19122.00,26800,20240124,-47.13,13720,20241115,3.28,26800,-47.13,20240124,13720,3.28,20241115,26800,-47.13,20240124,13720,3.28,20241115,1.34,N,089600,500,59 억,,521395,N,N,0,N,00,N
20241210,120701,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14180,430,2,3.13,110364950,7848,30.18,13750,14190,13750,17870,9630,13750,14062.81,4.51,0,2598,14403,14076,13913,13586,13423,13995,13505,60,4120,500,9900,10,1,11568163,1640,9.81,0.74,12,0.07,1445.00,19122.00,26800,20240124,-47.09,13720,20241115,3.35,26800,-47.09,20240124,13720,3.35,20241115,26800,-47.09,20240124,13720,3.35,20241115,1.34,N,089600,500,59 억,,521395,N,N,0,N,00,N
20241210,110700,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14160,410,2,2.98,90334050,6431,24.73,13750,14170,13750,17870,9630,13750,14046.66,4.51,0,1639,14403,14076,13913,13586,13423,13995,13505,60,4120,500,9900,10,1,11568163,1638,9.80,0.74,12,0.06,1445.00,19122.00,26800,20240124,-47.16,13720,20241115,3.21,26800,-47.16,20240124,13720,3.21,20241115,26800,-47.16,20240124,13720,3.21,20241115,1.34,N,089600,500,59 억,,521395,N,N,0,N,00,N
20241210,100701,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14130,380,2,2.76,76647660,5463,21.01,13750,14140,13750,17870,9630,13750,14030.32,4.51,0,1143,14403,14076,13913,13586,13423,13995,13505,60,4120,500,9900,10,1,11568163,1635,9.78,0.74,12,0.05,1445.00,19122.00,26800,20240124,-47.28,13720,20241115,2.99,26800,-47.28,20240124,13720,2.99,20241115,26800,-47.28,20240124,13720,2.99,20241115,1.34,N,089600,500,59 억,,521395,N,N,0,N,00,N
20241210,090705,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13910,160,2,1.16,2680730,194,0.75,13750,13940,13750,17870,9630,13750,13818.20,4.51,0,3,14403,14076,13913,13586,13423,13995,13505,60,4120,500,9900,10,1,11568163,1609,9.63,0.73,12,0.00,1445.00,19122.00,26800,20240124,-48.10,13720,20241115,1.38,26800,-48.10,20240124,13720,1.38,20241115,26800,-48.10,20240124,13720,1.38,20241115,1.34,N,089600,500,59 억,,521395,N,N,0,N,00,N
20241209,160658,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13750,-580,5,-4.05,359712880,25990,214.97,14210,14240,13750,18620,10040,14330,13840.43,4.60,0,-8535,14610,14470,14330,14190,14050,14400,14120,60,4290,500,10310,10,1,11568163,1591,9.52,0.72,12,0.22,1445.00,19122.00,26800,20240124,-48.69,13720,20241115,0.22,26800,-48.69,20240124,13720,0.22,20241115,26800,-48.69,20240124,13720,0.22,20241115,1.33,N,089600,500,59 억,,532255,N,N,1,N,00,N
20241209,150659,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13780,-550,5,-3.84,325916710,23533,194.65,14210,14240,13750,18620,10040,14330,13849.35,4.60,0,-8239,14610,14470,14330,14190,14050,14400,14120,60,4290,500,10310,10,1,11568163,1594,9.54,0.72,12,0.20,1445.00,19122.00,26800,20240124,-48.58,13720,20241115,0.44,26800,-48.58,20240124,13720,0.44,20241115,26800,-48.58,20240124,13720,0.44,20241115,1.33,N,089600,500,59 억,,532255,N,N,1,N,00,N
20241209,140700,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13770,-560,5,-3.91,272402250,19644,162.48,14210,14240,13760,18620,10040,14330,13866.94,4.60,0,-7495,14610,14470,14330,14190,14050,14400,14120,60,4290,500,10310,10,1,11568163,1593,9.53,0.72,12,0.17,1445.00,19122.00,26800,20240124,-48.62,13720,20241115,0.36,26800,-48.62,20240124,13720,0.36,20241115,26800,-48.62,20240124,13720,0.36,20241115,1.33,N,089600,500,59 억,,532255,N,N,1,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 160700 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14290 540 2 3.93 187369070 13253 50.97 13750 14350 13750 17870 9630 13750 14137.86 4.51 0 3771 14403 14076 13913 13586 13423 13995 13505 60 4120 500 9900 10 1 11568163 1653 9.89 0.75 12 0.11 1445.00 19122.00 26800 20240124 -46.68 13720 20241115 4.15 26800 -46.68 20240124 13720 4.15 20241115 26800 -46.68 20240124 13720 4.15 20241115 1.34 N 089600 500 59 억 521395 N N 0 N 00 N
3 20241210 150701 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14230 480 2 3.49 166089560 11761 45.23 13750 14350 13750 17870 9630 13750 14122.06 4.51 0 3210 14403 14076 13913 13586 13423 13995 13505 60 4120 500 9900 10 1 11568163 1646 9.85 0.74 12 0.10 1445.00 19122.00 26800 20240124 -46.90 13720 20241115 3.72 26800 -46.90 20240124 13720 3.72 20241115 26800 -46.90 20240124 13720 3.72 20241115 1.34 N 089600 500 59 억 521395 N N 0 N 00 N
4 20241210 140701 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14200 450 2 3.27 156151560 11063 42.55 13750 14350 13750 17870 9630 13750 14114.76 4.51 0 3151 14403 14076 13913 13586 13423 13995 13505 60 4120 500 9900 10 1 11568163 1643 9.83 0.74 12 0.10 1445.00 19122.00 26800 20240124 -47.01 13720 20241115 3.50 26800 -47.01 20240124 13720 3.50 20241115 26800 -47.01 20240124 13720 3.50 20241115 1.34 N 089600 500 59 억 521395 N N 0 N 00 N
5 20241210 130700 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14170 420 2 3.05 120477580 8562 32.93 13750 14190 13750 17870 9630 13750 14071.20 4.51 0 2704 14403 14076 13913 13586 13423 13995 13505 60 4120 500 9900 10 1 11568163 1639 9.81 0.74 12 0.07 1445.00 19122.00 26800 20240124 -47.13 13720 20241115 3.28 26800 -47.13 20240124 13720 3.28 20241115 26800 -47.13 20240124 13720 3.28 20241115 1.34 N 089600 500 59 억 521395 N N 0 N 00 N
6 20241210 120701 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14180 430 2 3.13 110364950 7848 30.18 13750 14190 13750 17870 9630 13750 14062.81 4.51 0 2598 14403 14076 13913 13586 13423 13995 13505 60 4120 500 9900 10 1 11568163 1640 9.81 0.74 12 0.07 1445.00 19122.00 26800 20240124 -47.09 13720 20241115 3.35 26800 -47.09 20240124 13720 3.35 20241115 26800 -47.09 20240124 13720 3.35 20241115 1.34 N 089600 500 59 억 521395 N N 0 N 00 N
7 20241210 110700 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14160 410 2 2.98 90334050 6431 24.73 13750 14170 13750 17870 9630 13750 14046.66 4.51 0 1639 14403 14076 13913 13586 13423 13995 13505 60 4120 500 9900 10 1 11568163 1638 9.80 0.74 12 0.06 1445.00 19122.00 26800 20240124 -47.16 13720 20241115 3.21 26800 -47.16 20240124 13720 3.21 20241115 26800 -47.16 20240124 13720 3.21 20241115 1.34 N 089600 500 59 억 521395 N N 0 N 00 N
8 20241210 100701 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 14130 380 2 2.76 76647660 5463 21.01 13750 14140 13750 17870 9630 13750 14030.32 4.51 0 1143 14403 14076 13913 13586 13423 13995 13505 60 4120 500 9900 10 1 11568163 1635 9.78 0.74 12 0.05 1445.00 19122.00 26800 20240124 -47.28 13720 20241115 2.99 26800 -47.28 20240124 13720 2.99 20241115 26800 -47.28 20240124 13720 2.99 20241115 1.34 N 089600 500 59 억 521395 N N 0 N 00 N
9 20241210 090705 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13910 160 2 1.16 2680730 194 0.75 13750 13940 13750 17870 9630 13750 13818.20 4.51 0 3 14403 14076 13913 13586 13423 13995 13505 60 4120 500 9900 10 1 11568163 1609 9.63 0.73 12 0.00 1445.00 19122.00 26800 20240124 -48.10 13720 20241115 1.38 26800 -48.10 20240124 13720 1.38 20241115 26800 -48.10 20240124 13720 1.38 20241115 1.34 N 089600 500 59 억 521395 N N 0 N 00 N
10 20241209 160658 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13750 -580 5 -4.05 359712880 25990 214.97 14210 14240 13750 18620 10040 14330 13840.43 4.60 0 -8535 14610 14470 14330 14190 14050 14400 14120 60 4290 500 10310 10 1 11568163 1591 9.52 0.72 12 0.22 1445.00 19122.00 26800 20240124 -48.69 13720 20241115 0.22 26800 -48.69 20240124 13720 0.22 20241115 26800 -48.69 20240124 13720 0.22 20241115 1.33 N 089600 500 59 억 532255 N N 1 N 00 N
11 20241209 150659 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13780 -550 5 -3.84 325916710 23533 194.65 14210 14240 13750 18620 10040 14330 13849.35 4.60 0 -8239 14610 14470 14330 14190 14050 14400 14120 60 4290 500 10310 10 1 11568163 1594 9.54 0.72 12 0.20 1445.00 19122.00 26800 20240124 -48.58 13720 20241115 0.44 26800 -48.58 20240124 13720 0.44 20241115 26800 -48.58 20240124 13720 0.44 20241115 1.33 N 089600 500 59 억 532255 N N 1 N 00 N
12 20241209 140700 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 13770 -560 5 -3.91 272402250 19644 162.48 14210 14240 13760 18620 10040 14330 13866.94 4.60 0 -7495 14610 14470 14330 14190 14050 14400 14120 60 4290 500 10310 10 1 11568163 1593 9.53 0.72 12 0.17 1445.00 19122.00 26800 20240124 -48.62 13720 20241115 0.36 26800 -48.62 20240124 13720 0.36 20241115 26800 -48.62 20240124 13720 0.36 20241115 1.33 N 089600 500 59 억 532255 N N 1 N 00 N