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
109820/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
20241210,160748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2600,200,2,8.33,263171705,103590,82.24,2375,2600,2375,3120,1680,2400,2540.45,1.10,0,34483,2506,2452,2396,2342,2286,2425,2315,102,720,500,1440,5,1,20393640,530,-59.09,2.29,12,0.51,-44.00,1135.00,7180,20240820,-63.79,2270,20240724,14.54,7180,-63.79,20240820,2270,14.54,20240724,7180,-63.79,20240820,2270,14.54,20240724,0.09,N,109820,500,101 억,,224429,N,N,0,N,00,N
20241210,150749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2590,190,2,7.92,230183720,90843,72.12,2375,2600,2375,3120,1680,2400,2533.86,1.10,0,33270,2506,2452,2396,2342,2286,2425,2315,102,720,500,1440,5,1,20393640,528,-58.86,2.28,12,0.45,-44.00,1135.00,7180,20240820,-63.93,2270,20240724,14.10,7180,-63.93,20240820,2270,14.10,20240724,7180,-63.93,20240820,2270,14.10,20240724,0.09,N,109820,500,101 억,,224429,N,N,0,N,00,N
20241210,140749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2575,175,2,7.29,203561835,80538,63.94,2375,2575,2375,3120,1680,2400,2527.53,1.10,0,31918,2506,2452,2396,2342,2286,2425,2315,102,720,500,1440,5,1,20393640,525,-58.52,2.27,12,0.39,-44.00,1135.00,7180,20240820,-64.14,2270,20240724,13.44,7180,-64.14,20240820,2270,13.44,20240724,7180,-64.14,20240820,2270,13.44,20240724,0.09,N,109820,500,101 억,,224429,N,N,0,N,00,N
20241210,130748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,150,2,6.25,177921975,70481,55.95,2375,2560,2375,3120,1680,2400,2524.40,1.10,0,29475,2506,2452,2396,2342,2286,2425,2315,102,720,500,1440,5,1,20393640,520,-57.95,2.25,12,0.35,-44.00,1135.00,7180,20240820,-64.48,2270,20240724,12.33,7180,-64.48,20240820,2270,12.33,20240724,7180,-64.48,20240820,2270,12.33,20240724,0.09,N,109820,500,101 억,,224429,N,N,0,N,00,N
20241210,120748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2560,160,2,6.67,135939970,53932,42.82,2375,2560,2375,3120,1680,2400,2520.58,1.10,0,25379,2506,2452,2396,2342,2286,2425,2315,102,720,500,1440,5,1,20393640,522,-58.18,2.26,12,0.26,-44.00,1135.00,7180,20240820,-64.35,2270,20240724,12.78,7180,-64.35,20240820,2270,12.78,20240724,7180,-64.35,20240820,2270,12.78,20240724,0.09,N,109820,500,101 억,,224429,N,N,0,N,00,N
20241210,110748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2525,125,2,5.21,67445120,26981,21.42,2375,2555,2375,3120,1680,2400,2499.73,1.10,0,5599,2506,2452,2396,2342,2286,2425,2315,102,720,500,1440,5,1,20393640,515,-57.39,2.22,12,0.13,-44.00,1135.00,7180,20240820,-64.83,2270,20240724,11.23,7180,-64.83,20240820,2270,11.23,20240724,7180,-64.83,20240820,2270,11.23,20240724,0.09,N,109820,500,101 억,,224429,N,N,0,N,00,N
20241210,100748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,100,2,4.17,29972065,12156,9.65,2375,2525,2375,3120,1680,2400,2465.62,1.10,0,3172,2506,2452,2396,2342,2286,2425,2315,102,720,500,1440,5,1,20393640,510,-56.82,2.20,12,0.06,-44.00,1135.00,7180,20240820,-65.18,2270,20240724,10.13,7180,-65.18,20240820,2270,10.13,20240724,7180,-65.18,20240820,2270,10.13,20240724,0.09,N,109820,500,101 억,,224429,N,N,0,N,00,N
20241210,090753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,60,2,2.50,11606800,4803,3.81,2375,2460,2375,3120,1680,2400,2416.57,1.10,0,2537,2506,2452,2396,2342,2286,2425,2315,102,720,500,1440,5,1,20393640,502,-55.91,2.17,12,0.02,-44.00,1135.00,7180,20240820,-65.74,2270,20240724,8.37,7180,-65.74,20240820,2270,8.37,20240724,7180,-65.74,20240820,2270,8.37,20240724,0.09,N,109820,500,101 억,,224429,N,N,0,N,00,N
20241209,160746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2400,-115,5,-4.57,300206400,125249,97.89,2450,2450,2340,3265,1765,2515,2396.87,0.93,0,34907,2691,2602,2501,2412,2311,2552,2362,102,750,500,1500,5,1,20393640,489,-54.55,2.11,12,0.61,-44.00,1135.00,7180,20240820,-66.57,2270,20240724,5.73,7180,-66.57,20240820,2270,5.73,20240724,7180,-66.57,20240820,2270,5.73,20240724,0.09,N,109820,500,101 억,,189220,N,N,0,N,00,N
20241209,150745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2410,-105,5,-4.17,288647765,120432,94.13,2450,2450,2340,3265,1765,2515,2396.76,0.93,0,34022,2691,2602,2501,2412,2311,2552,2362,102,750,500,1500,5,1,20393640,491,-54.77,2.12,12,0.59,-44.00,1135.00,7180,20240820,-66.43,2270,20240724,6.17,7180,-66.43,20240820,2270,6.17,20240724,7180,-66.43,20240820,2270,6.17,20240724,0.09,N,109820,500,101 억,,189220,N,N,0,N,00,N
20241209,140747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,-110,5,-4.37,267822600,111774,87.36,2450,2450,2340,3265,1765,2515,2396.10,0.93,0,30562,2691,2602,2501,2412,2311,2552,2362,102,750,500,1500,5,1,20393640,490,-54.66,2.12,12,0.55,-44.00,1135.00,7180,20240820,-66.50,2270,20240724,5.95,7180,-66.50,20240820,2270,5.95,20240724,7180,-66.50,20240820,2270,5.95,20240724,0.09,N,109820,500,101 억,,189220,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 160748 57 100.00 KOSDAQ 기타서비스 N N N N N 2600 200 2 8.33 263171705 103590 82.24 2375 2600 2375 3120 1680 2400 2540.45 1.10 0 34483 2506 2452 2396 2342 2286 2425 2315 102 720 500 1440 5 1 20393640 530 -59.09 2.29 12 0.51 -44.00 1135.00 7180 20240820 -63.79 2270 20240724 14.54 7180 -63.79 20240820 2270 14.54 20240724 7180 -63.79 20240820 2270 14.54 20240724 0.09 N 109820 500 101 억 224429 N N 0 N 00 N
3 20241210 150749 57 100.00 KOSDAQ 기타서비스 N N N N N 2590 190 2 7.92 230183720 90843 72.12 2375 2600 2375 3120 1680 2400 2533.86 1.10 0 33270 2506 2452 2396 2342 2286 2425 2315 102 720 500 1440 5 1 20393640 528 -58.86 2.28 12 0.45 -44.00 1135.00 7180 20240820 -63.93 2270 20240724 14.10 7180 -63.93 20240820 2270 14.10 20240724 7180 -63.93 20240820 2270 14.10 20240724 0.09 N 109820 500 101 억 224429 N N 0 N 00 N
4 20241210 140749 57 100.00 KOSDAQ 기타서비스 N N N N N 2575 175 2 7.29 203561835 80538 63.94 2375 2575 2375 3120 1680 2400 2527.53 1.10 0 31918 2506 2452 2396 2342 2286 2425 2315 102 720 500 1440 5 1 20393640 525 -58.52 2.27 12 0.39 -44.00 1135.00 7180 20240820 -64.14 2270 20240724 13.44 7180 -64.14 20240820 2270 13.44 20240724 7180 -64.14 20240820 2270 13.44 20240724 0.09 N 109820 500 101 억 224429 N N 0 N 00 N
5 20241210 130748 57 100.00 KOSDAQ 기타서비스 N N N N N 2550 150 2 6.25 177921975 70481 55.95 2375 2560 2375 3120 1680 2400 2524.40 1.10 0 29475 2506 2452 2396 2342 2286 2425 2315 102 720 500 1440 5 1 20393640 520 -57.95 2.25 12 0.35 -44.00 1135.00 7180 20240820 -64.48 2270 20240724 12.33 7180 -64.48 20240820 2270 12.33 20240724 7180 -64.48 20240820 2270 12.33 20240724 0.09 N 109820 500 101 억 224429 N N 0 N 00 N
6 20241210 120748 57 100.00 KOSDAQ 기타서비스 N N N N N 2560 160 2 6.67 135939970 53932 42.82 2375 2560 2375 3120 1680 2400 2520.58 1.10 0 25379 2506 2452 2396 2342 2286 2425 2315 102 720 500 1440 5 1 20393640 522 -58.18 2.26 12 0.26 -44.00 1135.00 7180 20240820 -64.35 2270 20240724 12.78 7180 -64.35 20240820 2270 12.78 20240724 7180 -64.35 20240820 2270 12.78 20240724 0.09 N 109820 500 101 억 224429 N N 0 N 00 N
7 20241210 110748 57 100.00 KOSDAQ 기타서비스 N N N N N 2525 125 2 5.21 67445120 26981 21.42 2375 2555 2375 3120 1680 2400 2499.73 1.10 0 5599 2506 2452 2396 2342 2286 2425 2315 102 720 500 1440 5 1 20393640 515 -57.39 2.22 12 0.13 -44.00 1135.00 7180 20240820 -64.83 2270 20240724 11.23 7180 -64.83 20240820 2270 11.23 20240724 7180 -64.83 20240820 2270 11.23 20240724 0.09 N 109820 500 101 억 224429 N N 0 N 00 N
8 20241210 100748 57 100.00 KOSDAQ 기타서비스 N N N N N 2500 100 2 4.17 29972065 12156 9.65 2375 2525 2375 3120 1680 2400 2465.62 1.10 0 3172 2506 2452 2396 2342 2286 2425 2315 102 720 500 1440 5 1 20393640 510 -56.82 2.20 12 0.06 -44.00 1135.00 7180 20240820 -65.18 2270 20240724 10.13 7180 -65.18 20240820 2270 10.13 20240724 7180 -65.18 20240820 2270 10.13 20240724 0.09 N 109820 500 101 억 224429 N N 0 N 00 N
9 20241210 090753 57 100.00 KOSDAQ 기타서비스 N N N N N 2460 60 2 2.50 11606800 4803 3.81 2375 2460 2375 3120 1680 2400 2416.57 1.10 0 2537 2506 2452 2396 2342 2286 2425 2315 102 720 500 1440 5 1 20393640 502 -55.91 2.17 12 0.02 -44.00 1135.00 7180 20240820 -65.74 2270 20240724 8.37 7180 -65.74 20240820 2270 8.37 20240724 7180 -65.74 20240820 2270 8.37 20240724 0.09 N 109820 500 101 억 224429 N N 0 N 00 N
10 20241209 160746 57 100.00 KOSDAQ 기타서비스 N N N N N 2400 -115 5 -4.57 300206400 125249 97.89 2450 2450 2340 3265 1765 2515 2396.87 0.93 0 34907 2691 2602 2501 2412 2311 2552 2362 102 750 500 1500 5 1 20393640 489 -54.55 2.11 12 0.61 -44.00 1135.00 7180 20240820 -66.57 2270 20240724 5.73 7180 -66.57 20240820 2270 5.73 20240724 7180 -66.57 20240820 2270 5.73 20240724 0.09 N 109820 500 101 억 189220 N N 0 N 00 N
11 20241209 150745 57 100.00 KOSDAQ 기타서비스 N N N N N 2410 -105 5 -4.17 288647765 120432 94.13 2450 2450 2340 3265 1765 2515 2396.76 0.93 0 34022 2691 2602 2501 2412 2311 2552 2362 102 750 500 1500 5 1 20393640 491 -54.77 2.12 12 0.59 -44.00 1135.00 7180 20240820 -66.43 2270 20240724 6.17 7180 -66.43 20240820 2270 6.17 20240724 7180 -66.43 20240820 2270 6.17 20240724 0.09 N 109820 500 101 억 189220 N N 0 N 00 N
12 20241209 140747 57 100.00 KOSDAQ 기타서비스 N N N N N 2405 -110 5 -4.37 267822600 111774 87.36 2450 2450 2340 3265 1765 2515 2396.10 0.93 0 30562 2691 2602 2501 2412 2311 2552 2362 102 750 500 1500 5 1 20393640 490 -54.66 2.12 12 0.55 -44.00 1135.00 7180 20240820 -66.50 2270 20240724 5.95 7180 -66.50 20240820 2270 5.95 20240724 7180 -66.50 20240820 2270 5.95 20240724 0.09 N 109820 500 101 억 189220 N N 0 N 00 N