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
095700/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
20241210,160720,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5240,265,2,5.33,622431095,119448,38.82,4975,5300,4975,6460,3485,4975,5211.01,3.66,0,24532,5245,5110,5035,4900,4825,5072,4862,228,1485,500,3580,10,1,45540494,2386,-3.24,0.73,12,0.26,-1618.00,7168.00,10400,20240102,-49.62,4960,20241209,5.65,10400,-49.62,20240102,4960,5.65,20241209,10400,-49.62,20240102,4960,5.65,20241209,0.53,N,095700,500,227 억,,1664747,N,N,118,N,00,N
20241210,150721,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5260,285,2,5.73,607677325,116645,37.91,4975,5300,4975,6460,3485,4975,5209.77,3.66,0,23616,5245,5110,5035,4900,4825,5072,4862,228,1485,500,3580,10,1,45540494,2395,-3.25,0.73,12,0.26,-1618.00,7168.00,10400,20240102,-49.42,4960,20241209,6.05,10400,-49.42,20240102,4960,6.05,20241209,10400,-49.42,20240102,4960,6.05,20241209,0.53,N,095700,500,227 억,,1664747,N,N,25,N,00,N
20241210,140721,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5280,305,2,6.13,573692525,110186,35.81,4975,5300,4975,6460,3485,4975,5206.73,3.66,0,21308,5245,5110,5035,4900,4825,5072,4862,228,1485,500,3580,10,1,45540494,2405,-3.26,0.74,12,0.24,-1618.00,7168.00,10400,20240102,-49.23,4960,20241209,6.45,10400,-49.23,20240102,4960,6.45,20241209,10400,-49.23,20240102,4960,6.45,20241209,0.53,N,095700,500,227 억,,1664747,N,N,25,N,00,N
20241210,130720,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5280,305,2,6.13,536644965,103144,33.52,4975,5300,4975,6460,3485,4975,5203.03,3.66,0,17743,5245,5110,5035,4900,4825,5072,4862,228,1485,500,3580,10,1,45540494,2405,-3.26,0.74,12,0.23,-1618.00,7168.00,10400,20240102,-49.23,4960,20241209,6.45,10400,-49.23,20240102,4960,6.45,20241209,10400,-49.23,20240102,4960,6.45,20241209,0.53,N,095700,500,227 억,,1664747,N,N,25,N,00,N
20241210,120720,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5270,295,2,5.93,491881745,94661,30.76,4975,5290,4975,6460,3485,4975,5196.41,3.66,0,14727,5245,5110,5035,4900,4825,5072,4862,228,1485,500,3580,10,1,45540494,2400,-3.26,0.74,12,0.21,-1618.00,7168.00,10400,20240102,-49.33,4960,20241209,6.25,10400,-49.33,20240102,4960,6.25,20241209,10400,-49.33,20240102,4960,6.25,20241209,0.53,N,095700,500,227 억,,1664747,N,N,25,N,00,N
20241210,110720,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5280,305,2,6.13,328332585,63501,20.64,4975,5280,4975,6460,3485,4975,5170.73,3.66,0,3736,5245,5110,5035,4900,4825,5072,4862,228,1485,500,3580,10,1,45540494,2405,-3.26,0.74,12,0.14,-1618.00,7168.00,10400,20240102,-49.23,4960,20241209,6.45,10400,-49.23,20240102,4960,6.45,20241209,10400,-49.23,20240102,4960,6.45,20241209,0.53,N,095700,500,227 억,,1664747,N,N,25,N,00,N
20241210,100720,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5240,265,2,5.33,275932725,53519,17.39,4975,5260,4975,6460,3485,4975,5156.03,3.66,0,1358,5245,5110,5035,4900,4825,5072,4862,228,1485,500,3580,10,1,45540494,2386,-3.24,0.73,12,0.12,-1618.00,7168.00,10400,20240102,-49.62,4960,20241209,5.65,10400,-49.62,20240102,4960,5.65,20241209,10400,-49.62,20240102,4960,5.65,20241209,0.53,N,095700,500,227 억,,1664747,N,N,25,N,00,N
20241210,090725,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5060,85,2,1.71,50343735,9963,3.24,4975,5090,4975,6460,3485,4975,5053.62,3.66,0,2132,5245,5110,5035,4900,4825,5072,4862,228,1485,500,3580,10,1,45540494,2304,-3.13,0.71,12,0.02,-1618.00,7168.00,10400,20240102,-51.35,4960,20241209,2.02,10400,-51.35,20240102,4960,2.02,20241209,10400,-51.35,20240102,4960,2.02,20241209,0.53,N,095700,500,227 억,,1664747,N,N,25,N,00,N
20241209,160718,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4975,-375,5,-7.01,1540698695,306748,103.06,5090,5170,4960,6950,3750,5350,5022.69,3.60,0,27802,5870,5610,5430,5170,4990,5520,5080,228,1600,500,3850,5,1,45540494,2266,-3.07,0.69,12,0.67,-1618.00,7168.00,10400,20240102,-52.16,4960,20241209,0.30,10400,-52.16,20240102,4960,0.30,20241209,10400,-52.16,20240102,4960,0.30,20241209,0.55,N,095700,500,227 억,,1638144,N,N,25,N,00,N
20241209,150718,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4985,-365,5,-6.82,1481937050,294951,99.10,5090,5170,4960,6950,3750,5350,5024.35,3.60,0,28744,5870,5610,5430,5170,4990,5520,5080,228,1600,500,3850,5,1,45540494,2270,-3.08,0.70,12,0.65,-1618.00,7168.00,10400,20240102,-52.07,4960,20241209,0.50,10400,-52.07,20240102,4960,0.50,20241209,10400,-52.07,20240102,4960,0.50,20241209,0.55,N,095700,500,227 억,,1638144,N,N,25,N,00,N
20241209,140719,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4985,-365,5,-6.82,1339814360,266434,89.52,5090,5170,4980,6950,3750,5350,5028.69,3.60,0,29199,5870,5610,5430,5170,4990,5520,5080,228,1600,500,3850,5,1,45540494,2270,-3.08,0.70,12,0.59,-1618.00,7168.00,10400,20240102,-52.07,4980,20241209,0.10,10400,-52.07,20240102,4980,0.10,20241209,10400,-52.07,20240102,4980,0.10,20241209,0.55,N,095700,500,227 억,,1638144,N,N,25,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 160720 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5240 265 2 5.33 622431095 119448 38.82 4975 5300 4975 6460 3485 4975 5211.01 3.66 0 24532 5245 5110 5035 4900 4825 5072 4862 228 1485 500 3580 10 1 45540494 2386 -3.24 0.73 12 0.26 -1618.00 7168.00 10400 20240102 -49.62 4960 20241209 5.65 10400 -49.62 20240102 4960 5.65 20241209 10400 -49.62 20240102 4960 5.65 20241209 0.53 N 095700 500 227 억 1664747 N N 118 N 00 N
3 20241210 150721 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5260 285 2 5.73 607677325 116645 37.91 4975 5300 4975 6460 3485 4975 5209.77 3.66 0 23616 5245 5110 5035 4900 4825 5072 4862 228 1485 500 3580 10 1 45540494 2395 -3.25 0.73 12 0.26 -1618.00 7168.00 10400 20240102 -49.42 4960 20241209 6.05 10400 -49.42 20240102 4960 6.05 20241209 10400 -49.42 20240102 4960 6.05 20241209 0.53 N 095700 500 227 억 1664747 N N 25 N 00 N
4 20241210 140721 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5280 305 2 6.13 573692525 110186 35.81 4975 5300 4975 6460 3485 4975 5206.73 3.66 0 21308 5245 5110 5035 4900 4825 5072 4862 228 1485 500 3580 10 1 45540494 2405 -3.26 0.74 12 0.24 -1618.00 7168.00 10400 20240102 -49.23 4960 20241209 6.45 10400 -49.23 20240102 4960 6.45 20241209 10400 -49.23 20240102 4960 6.45 20241209 0.53 N 095700 500 227 억 1664747 N N 25 N 00 N
5 20241210 130720 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5280 305 2 6.13 536644965 103144 33.52 4975 5300 4975 6460 3485 4975 5203.03 3.66 0 17743 5245 5110 5035 4900 4825 5072 4862 228 1485 500 3580 10 1 45540494 2405 -3.26 0.74 12 0.23 -1618.00 7168.00 10400 20240102 -49.23 4960 20241209 6.45 10400 -49.23 20240102 4960 6.45 20241209 10400 -49.23 20240102 4960 6.45 20241209 0.53 N 095700 500 227 억 1664747 N N 25 N 00 N
6 20241210 120720 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5270 295 2 5.93 491881745 94661 30.76 4975 5290 4975 6460 3485 4975 5196.41 3.66 0 14727 5245 5110 5035 4900 4825 5072 4862 228 1485 500 3580 10 1 45540494 2400 -3.26 0.74 12 0.21 -1618.00 7168.00 10400 20240102 -49.33 4960 20241209 6.25 10400 -49.33 20240102 4960 6.25 20241209 10400 -49.33 20240102 4960 6.25 20241209 0.53 N 095700 500 227 억 1664747 N N 25 N 00 N
7 20241210 110720 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5280 305 2 6.13 328332585 63501 20.64 4975 5280 4975 6460 3485 4975 5170.73 3.66 0 3736 5245 5110 5035 4900 4825 5072 4862 228 1485 500 3580 10 1 45540494 2405 -3.26 0.74 12 0.14 -1618.00 7168.00 10400 20240102 -49.23 4960 20241209 6.45 10400 -49.23 20240102 4960 6.45 20241209 10400 -49.23 20240102 4960 6.45 20241209 0.53 N 095700 500 227 억 1664747 N N 25 N 00 N
8 20241210 100720 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5240 265 2 5.33 275932725 53519 17.39 4975 5260 4975 6460 3485 4975 5156.03 3.66 0 1358 5245 5110 5035 4900 4825 5072 4862 228 1485 500 3580 10 1 45540494 2386 -3.24 0.73 12 0.12 -1618.00 7168.00 10400 20240102 -49.62 4960 20241209 5.65 10400 -49.62 20240102 4960 5.65 20241209 10400 -49.62 20240102 4960 5.65 20241209 0.53 N 095700 500 227 억 1664747 N N 25 N 00 N
9 20241210 090725 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 5060 85 2 1.71 50343735 9963 3.24 4975 5090 4975 6460 3485 4975 5053.62 3.66 0 2132 5245 5110 5035 4900 4825 5072 4862 228 1485 500 3580 10 1 45540494 2304 -3.13 0.71 12 0.02 -1618.00 7168.00 10400 20240102 -51.35 4960 20241209 2.02 10400 -51.35 20240102 4960 2.02 20241209 10400 -51.35 20240102 4960 2.02 20241209 0.53 N 095700 500 227 억 1664747 N N 25 N 00 N
10 20241209 160718 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4975 -375 5 -7.01 1540698695 306748 103.06 5090 5170 4960 6950 3750 5350 5022.69 3.60 0 27802 5870 5610 5430 5170 4990 5520 5080 228 1600 500 3850 5 1 45540494 2266 -3.07 0.69 12 0.67 -1618.00 7168.00 10400 20240102 -52.16 4960 20241209 0.30 10400 -52.16 20240102 4960 0.30 20241209 10400 -52.16 20240102 4960 0.30 20241209 0.55 N 095700 500 227 억 1638144 N N 25 N 00 N
11 20241209 150718 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4985 -365 5 -6.82 1481937050 294951 99.10 5090 5170 4960 6950 3750 5350 5024.35 3.60 0 28744 5870 5610 5430 5170 4990 5520 5080 228 1600 500 3850 5 1 45540494 2270 -3.08 0.70 12 0.65 -1618.00 7168.00 10400 20240102 -52.07 4960 20241209 0.50 10400 -52.07 20240102 4960 0.50 20241209 10400 -52.07 20240102 4960 0.50 20241209 0.55 N 095700 500 227 억 1638144 N N 25 N 00 N
12 20241209 140719 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4985 -365 5 -6.82 1339814360 266434 89.52 5090 5170 4980 6950 3750 5350 5028.69 3.60 0 29199 5870 5610 5430 5170 4990 5520 5080 228 1600 500 3850 5 1 45540494 2270 -3.08 0.70 12 0.59 -1618.00 7168.00 10400 20240102 -52.07 4980 20241209 0.10 10400 -52.07 20240102 4980 0.10 20241209 10400 -52.07 20240102 4980 0.10 20241209 0.55 N 095700 500 227 억 1638144 N N 25 N 00 N