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
127120/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
20241210,160811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4045,45,2,1.12,277930370,69056,21.43,4015,4100,3980,5200,2800,4000,4024.71,1.70,0,-32501,4480,4240,4020,3780,3560,4130,3670,112,1200,500,2800,5,1,22483843,909,-12.52,2.88,12,0.31,-323.00,1406.00,4490,20241204,-9.91,1775,20240617,127.89,4490,-9.91,20241204,1775,127.89,20240617,4490,-9.91,20241204,1775,127.89,20240617,0.00,N,127120,500,112 억,,382062,N,N,0,N,00,N
20241210,150812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4025,25,2,0.62,255260425,63426,19.68,4015,4100,3980,5200,2800,4000,4024.54,1.70,0,-31860,4480,4240,4020,3780,3560,4130,3670,112,1200,500,2800,5,1,22483843,905,-12.46,2.86,12,0.28,-323.00,1406.00,4490,20241204,-10.36,1775,20240617,126.76,4490,-10.36,20241204,1775,126.76,20240617,4490,-10.36,20241204,1775,126.76,20240617,0.00,N,127120,500,112 억,,382062,N,N,0,N,00,N
20241210,140812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,0,3,0.00,220793775,54798,17.00,4015,4100,3980,5200,2800,4000,4029.23,1.70,0,-26923,4480,4240,4020,3780,3560,4130,3670,112,1200,500,2800,5,1,22483843,899,-12.38,2.84,12,0.24,-323.00,1406.00,4490,20241204,-10.91,1775,20240617,125.35,4490,-10.91,20241204,1775,125.35,20240617,4490,-10.91,20241204,1775,125.35,20240617,0.00,N,127120,500,112 억,,382062,N,N,0,N,00,N
20241210,130812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,0,3,0.00,216218055,53657,16.65,4015,4100,3980,5200,2800,4000,4029.63,1.70,0,-26198,4480,4240,4020,3780,3560,4130,3670,112,1200,500,2800,5,1,22483843,899,-12.38,2.84,12,0.24,-323.00,1406.00,4490,20241204,-10.91,1775,20240617,125.35,4490,-10.91,20241204,1775,125.35,20240617,4490,-10.91,20241204,1775,125.35,20240617,0.00,N,127120,500,112 억,,382062,N,N,0,N,00,N
20241210,120812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,40,2,1.00,190201715,47163,14.63,4015,4100,3980,5200,2800,4000,4032.86,1.70,0,-20979,4480,4240,4020,3780,3560,4130,3670,112,1200,500,2800,5,1,22483843,908,-12.51,2.87,12,0.21,-323.00,1406.00,4490,20241204,-10.02,1775,20240617,127.61,4490,-10.02,20241204,1775,127.61,20240617,4490,-10.02,20241204,1775,127.61,20240617,0.00,N,127120,500,112 억,,382062,N,N,0,N,00,N
20241210,110811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4005,5,2,0.12,173664495,43046,13.36,4015,4100,3980,5200,2800,4000,4034.39,1.70,0,-19753,4480,4240,4020,3780,3560,4130,3670,112,1200,500,2800,5,1,22483843,900,-12.40,2.85,12,0.19,-323.00,1406.00,4490,20241204,-10.80,1775,20240617,125.63,4490,-10.80,20241204,1775,125.63,20240617,4490,-10.80,20241204,1775,125.63,20240617,0.00,N,127120,500,112 억,,382062,N,N,0,N,00,N
20241210,100812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4080,80,2,2.00,81808305,20144,6.25,4015,4100,4010,5200,2800,4000,4061.17,1.70,0,-5469,4480,4240,4020,3780,3560,4130,3670,112,1200,500,2800,5,1,22483843,917,-12.63,2.90,12,0.09,-323.00,1406.00,4490,20241204,-9.13,1775,20240617,129.86,4490,-9.13,20241204,1775,129.86,20240617,4490,-9.13,20241204,1775,129.86,20240617,0.00,N,127120,500,112 억,,382062,N,N,0,N,00,N
20241210,090817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4065,65,2,1.62,14991505,3714,1.15,4015,4090,4010,5200,2800,4000,4036.48,1.70,0,610,4480,4240,4020,3780,3560,4130,3670,112,1200,500,2800,5,1,22483843,914,-12.59,2.89,12,0.02,-323.00,1406.00,4490,20241204,-9.47,1775,20240617,129.01,4490,-9.47,20241204,1775,129.01,20240617,4490,-9.47,20241204,1775,129.01,20240617,0.00,N,127120,500,112 억,,382062,N,N,0,N,00,N
20241209,160809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4000,-265,5,-6.21,1281197800,322136,156.68,4260,4260,3800,5540,2990,4265,3977.19,1.89,0,-42751,4558,4411,4303,4156,4048,4357,4102,112,1275,500,2980,5,1,22483843,899,-12.38,2.84,12,1.43,-323.00,1406.00,4490,20241204,-10.91,1775,20240617,125.35,4490,-10.91,20241204,1775,125.35,20240617,4490,-10.91,20241204,1775,125.35,20240617,0.00,N,127120,500,112 억,,424716,N,N,0,N,00,N
20241209,150809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4005,-260,5,-6.10,1259226940,316654,154.02,4260,4260,3800,5540,2990,4265,3976.67,1.89,0,-39530,4558,4411,4303,4156,4048,4357,4102,112,1275,500,2980,5,1,22483843,900,-12.40,2.85,12,1.41,-323.00,1406.00,4490,20241204,-10.80,1775,20240617,125.63,4490,-10.80,20241204,1775,125.63,20240617,4490,-10.80,20241204,1775,125.63,20240617,0.00,N,127120,500,112 억,,424716,N,N,0,N,00,N
20241209,140811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3965,-300,5,-7.03,1184341655,297860,144.87,4260,4260,3800,5540,2990,4265,3976.17,1.89,0,-32306,4558,4411,4303,4156,4048,4357,4102,112,1275,500,2980,5,1,22483843,891,-12.28,2.82,12,1.32,-323.00,1406.00,4490,20241204,-11.69,1775,20240617,123.38,4490,-11.69,20241204,1775,123.38,20240617,4490,-11.69,20241204,1775,123.38,20240617,0.00,N,127120,500,112 억,,424716,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 160811 57 100.00 KOSDAQ 기타서비스 N N N N N 4045 45 2 1.12 277930370 69056 21.43 4015 4100 3980 5200 2800 4000 4024.71 1.70 0 -32501 4480 4240 4020 3780 3560 4130 3670 112 1200 500 2800 5 1 22483843 909 -12.52 2.88 12 0.31 -323.00 1406.00 4490 20241204 -9.91 1775 20240617 127.89 4490 -9.91 20241204 1775 127.89 20240617 4490 -9.91 20241204 1775 127.89 20240617 0.00 N 127120 500 112 억 382062 N N 0 N 00 N
3 20241210 150812 57 100.00 KOSDAQ 기타서비스 N N N N N 4025 25 2 0.62 255260425 63426 19.68 4015 4100 3980 5200 2800 4000 4024.54 1.70 0 -31860 4480 4240 4020 3780 3560 4130 3670 112 1200 500 2800 5 1 22483843 905 -12.46 2.86 12 0.28 -323.00 1406.00 4490 20241204 -10.36 1775 20240617 126.76 4490 -10.36 20241204 1775 126.76 20240617 4490 -10.36 20241204 1775 126.76 20240617 0.00 N 127120 500 112 억 382062 N N 0 N 00 N
4 20241210 140812 57 100.00 KOSDAQ 기타서비스 N N N N N 4000 0 3 0.00 220793775 54798 17.00 4015 4100 3980 5200 2800 4000 4029.23 1.70 0 -26923 4480 4240 4020 3780 3560 4130 3670 112 1200 500 2800 5 1 22483843 899 -12.38 2.84 12 0.24 -323.00 1406.00 4490 20241204 -10.91 1775 20240617 125.35 4490 -10.91 20241204 1775 125.35 20240617 4490 -10.91 20241204 1775 125.35 20240617 0.00 N 127120 500 112 억 382062 N N 0 N 00 N
5 20241210 130812 57 100.00 KOSDAQ 기타서비스 N N N N N 4000 0 3 0.00 216218055 53657 16.65 4015 4100 3980 5200 2800 4000 4029.63 1.70 0 -26198 4480 4240 4020 3780 3560 4130 3670 112 1200 500 2800 5 1 22483843 899 -12.38 2.84 12 0.24 -323.00 1406.00 4490 20241204 -10.91 1775 20240617 125.35 4490 -10.91 20241204 1775 125.35 20240617 4490 -10.91 20241204 1775 125.35 20240617 0.00 N 127120 500 112 억 382062 N N 0 N 00 N
6 20241210 120812 57 100.00 KOSDAQ 기타서비스 N N N N N 4040 40 2 1.00 190201715 47163 14.63 4015 4100 3980 5200 2800 4000 4032.86 1.70 0 -20979 4480 4240 4020 3780 3560 4130 3670 112 1200 500 2800 5 1 22483843 908 -12.51 2.87 12 0.21 -323.00 1406.00 4490 20241204 -10.02 1775 20240617 127.61 4490 -10.02 20241204 1775 127.61 20240617 4490 -10.02 20241204 1775 127.61 20240617 0.00 N 127120 500 112 억 382062 N N 0 N 00 N
7 20241210 110811 57 100.00 KOSDAQ 기타서비스 N N N N N 4005 5 2 0.12 173664495 43046 13.36 4015 4100 3980 5200 2800 4000 4034.39 1.70 0 -19753 4480 4240 4020 3780 3560 4130 3670 112 1200 500 2800 5 1 22483843 900 -12.40 2.85 12 0.19 -323.00 1406.00 4490 20241204 -10.80 1775 20240617 125.63 4490 -10.80 20241204 1775 125.63 20240617 4490 -10.80 20241204 1775 125.63 20240617 0.00 N 127120 500 112 억 382062 N N 0 N 00 N
8 20241210 100812 57 100.00 KOSDAQ 기타서비스 N N N N N 4080 80 2 2.00 81808305 20144 6.25 4015 4100 4010 5200 2800 4000 4061.17 1.70 0 -5469 4480 4240 4020 3780 3560 4130 3670 112 1200 500 2800 5 1 22483843 917 -12.63 2.90 12 0.09 -323.00 1406.00 4490 20241204 -9.13 1775 20240617 129.86 4490 -9.13 20241204 1775 129.86 20240617 4490 -9.13 20241204 1775 129.86 20240617 0.00 N 127120 500 112 억 382062 N N 0 N 00 N
9 20241210 090817 57 100.00 KOSDAQ 기타서비스 N N N N N 4065 65 2 1.62 14991505 3714 1.15 4015 4090 4010 5200 2800 4000 4036.48 1.70 0 610 4480 4240 4020 3780 3560 4130 3670 112 1200 500 2800 5 1 22483843 914 -12.59 2.89 12 0.02 -323.00 1406.00 4490 20241204 -9.47 1775 20240617 129.01 4490 -9.47 20241204 1775 129.01 20240617 4490 -9.47 20241204 1775 129.01 20240617 0.00 N 127120 500 112 억 382062 N N 0 N 00 N
10 20241209 160809 57 100.00 KOSDAQ 기타서비스 N N N N N 4000 -265 5 -6.21 1281197800 322136 156.68 4260 4260 3800 5540 2990 4265 3977.19 1.89 0 -42751 4558 4411 4303 4156 4048 4357 4102 112 1275 500 2980 5 1 22483843 899 -12.38 2.84 12 1.43 -323.00 1406.00 4490 20241204 -10.91 1775 20240617 125.35 4490 -10.91 20241204 1775 125.35 20240617 4490 -10.91 20241204 1775 125.35 20240617 0.00 N 127120 500 112 억 424716 N N 0 N 00 N
11 20241209 150809 57 100.00 KOSDAQ 기타서비스 N N N N N 4005 -260 5 -6.10 1259226940 316654 154.02 4260 4260 3800 5540 2990 4265 3976.67 1.89 0 -39530 4558 4411 4303 4156 4048 4357 4102 112 1275 500 2980 5 1 22483843 900 -12.40 2.85 12 1.41 -323.00 1406.00 4490 20241204 -10.80 1775 20240617 125.63 4490 -10.80 20241204 1775 125.63 20240617 4490 -10.80 20241204 1775 125.63 20240617 0.00 N 127120 500 112 억 424716 N N 0 N 00 N
12 20241209 140811 57 100.00 KOSDAQ 기타서비스 N N N N N 3965 -300 5 -7.03 1184341655 297860 144.87 4260 4260 3800 5540 2990 4265 3976.17 1.89 0 -32306 4558 4411 4303 4156 4048 4357 4102 112 1275 500 2980 5 1 22483843 891 -12.28 2.82 12 1.32 -323.00 1406.00 4490 20241204 -11.69 1775 20240617 123.38 4490 -11.69 20241204 1775 123.38 20240617 4490 -11.69 20241204 1775 123.38 20240617 0.00 N 127120 500 112 억 424716 N N 0 N 00 N