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
133750/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
20241210,160818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1964,145,2,7.97,442430702,228945,81.94,1811,1976,1811,2360,1274,1819,1932.48,1.59,0,65874,1939,1879,1832,1772,1725,1855,1748,117,541,500,1160,1,1,23407077,460,-14.34,0.74,12,0.98,-137.00,2659.00,3670,20240206,-46.49,1647,20240805,19.25,3670,-46.49,20240206,1647,19.25,20240805,3670,-46.49,20240206,1647,19.25,20240805,4.26,N,133750,500,117 억,,373240,N,N,0,N,00,N
20241210,150819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1972,153,2,8.41,383518187,198955,71.21,1811,1976,1811,2360,1274,1819,1927.66,1.59,0,64341,1939,1879,1832,1772,1725,1855,1748,117,541,500,1160,1,1,23407077,462,-14.39,0.74,12,0.85,-137.00,2659.00,3670,20240206,-46.27,1647,20240805,19.73,3670,-46.27,20240206,1647,19.73,20240805,3670,-46.27,20240206,1647,19.73,20240805,4.26,N,133750,500,117 억,,373240,N,N,0,N,00,N
20241210,140819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1974,155,2,8.52,374769386,194517,69.62,1811,1976,1811,2360,1274,1819,1926.67,1.59,0,62764,1939,1879,1832,1772,1725,1855,1748,117,541,500,1160,1,1,23407077,462,-14.41,0.74,12,0.83,-137.00,2659.00,3670,20240206,-46.21,1647,20240805,19.85,3670,-46.21,20240206,1647,19.85,20240805,3670,-46.21,20240206,1647,19.85,20240805,4.26,N,133750,500,117 억,,373240,N,N,0,N,00,N
20241210,130818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1970,151,2,8.30,331054870,172344,61.68,1811,1976,1811,2360,1274,1819,1920.90,1.59,0,45023,1939,1879,1832,1772,1725,1855,1748,117,541,500,1160,1,1,23407077,461,-14.38,0.74,12,0.74,-137.00,2659.00,3670,20240206,-46.32,1647,20240805,19.61,3670,-46.32,20240206,1647,19.61,20240805,3670,-46.32,20240206,1647,19.61,20240805,4.26,N,133750,500,117 억,,373240,N,N,0,N,00,N
20241210,120818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1948,129,2,7.09,250751861,131389,47.03,1811,1950,1811,2360,1274,1819,1908.47,1.59,0,47969,1939,1879,1832,1772,1725,1855,1748,117,541,500,1160,1,1,23407077,456,-14.22,0.73,12,0.56,-137.00,2659.00,3670,20240206,-46.92,1647,20240805,18.28,3670,-46.92,20240206,1647,18.28,20240805,3670,-46.92,20240206,1647,18.28,20240805,4.26,N,133750,500,117 억,,373240,N,N,0,N,00,N
20241210,110818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1916,97,2,5.33,162815001,85611,30.64,1811,1930,1811,2360,1274,1819,1901.80,1.59,0,42289,1939,1879,1832,1772,1725,1855,1748,117,541,500,1160,1,1,23407077,448,-13.99,0.72,12,0.37,-137.00,2659.00,3670,20240206,-47.79,1647,20240805,16.33,3670,-47.79,20240206,1647,16.33,20240805,3670,-47.79,20240206,1647,16.33,20240805,4.26,N,133750,500,117 억,,373240,N,N,0,N,00,N
20241210,100818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1930,111,2,6.10,100301205,52813,18.90,1811,1930,1811,2360,1274,1819,1899.18,1.59,0,33261,1939,1879,1832,1772,1725,1855,1748,117,541,500,1160,1,1,23407077,452,-14.09,0.73,12,0.23,-137.00,2659.00,3670,20240206,-47.41,1647,20240805,17.18,3670,-47.41,20240206,1647,17.18,20240805,3670,-47.41,20240206,1647,17.18,20240805,4.26,N,133750,500,117 억,,373240,N,N,0,N,00,N
20241210,090823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1860,41,2,2.25,9047803,4956,1.77,1811,1860,1811,2360,1274,1819,1825.63,1.59,0,2880,1939,1879,1832,1772,1725,1855,1748,117,541,500,1160,1,1,23407077,435,-13.58,0.70,12,0.02,-137.00,2659.00,3670,20240206,-49.32,1647,20240805,12.93,3670,-49.32,20240206,1647,12.93,20240805,3670,-49.32,20240206,1647,12.93,20240805,4.26,N,133750,500,117 억,,373240,N,N,0,N,00,N
20241209,160815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1819,-88,5,-4.61,511033417,276337,182.85,1875,1892,1785,2475,1335,1907,1849.50,1.79,0,-45831,1969,1938,1879,1848,1789,1953,1863,117,568,500,1220,1,1,23407077,426,-13.28,0.68,12,1.18,-137.00,2659.00,3670,20240206,-50.44,1647,20240805,10.44,3670,-50.44,20240206,1647,10.44,20240805,3670,-50.44,20240206,1647,10.44,20240805,4.34,N,133750,500,117 억,,418721,N,N,0,N,00,N
20241209,150815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1854,-53,5,-2.78,439625897,237231,156.97,1875,1892,1785,2475,1335,1907,1853.16,1.79,0,-46213,1969,1938,1879,1848,1789,1953,1863,117,568,500,1220,1,1,23407077,434,-13.53,0.70,12,1.01,-137.00,2659.00,3670,20240206,-49.48,1647,20240805,12.57,3670,-49.48,20240206,1647,12.57,20240805,3670,-49.48,20240206,1647,12.57,20240805,4.34,N,133750,500,117 억,,418721,N,N,0,N,00,N
20241209,140817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1875,-32,5,-1.68,381804835,205738,136.14,1875,1892,1785,2475,1335,1907,1855.78,1.79,0,-47942,1969,1938,1879,1848,1789,1953,1863,117,568,500,1220,1,1,23407077,439,-13.69,0.71,12,0.88,-137.00,2659.00,3670,20240206,-48.91,1647,20240805,13.84,3670,-48.91,20240206,1647,13.84,20240805,3670,-48.91,20240206,1647,13.84,20240805,4.34,N,133750,500,117 억,,418721,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 160818 57 100.00 KOSDAQ 기타서비스 N N N N N 1964 145 2 7.97 442430702 228945 81.94 1811 1976 1811 2360 1274 1819 1932.48 1.59 0 65874 1939 1879 1832 1772 1725 1855 1748 117 541 500 1160 1 1 23407077 460 -14.34 0.74 12 0.98 -137.00 2659.00 3670 20240206 -46.49 1647 20240805 19.25 3670 -46.49 20240206 1647 19.25 20240805 3670 -46.49 20240206 1647 19.25 20240805 4.26 N 133750 500 117 억 373240 N N 0 N 00 N
3 20241210 150819 57 100.00 KOSDAQ 기타서비스 N N N N N 1972 153 2 8.41 383518187 198955 71.21 1811 1976 1811 2360 1274 1819 1927.66 1.59 0 64341 1939 1879 1832 1772 1725 1855 1748 117 541 500 1160 1 1 23407077 462 -14.39 0.74 12 0.85 -137.00 2659.00 3670 20240206 -46.27 1647 20240805 19.73 3670 -46.27 20240206 1647 19.73 20240805 3670 -46.27 20240206 1647 19.73 20240805 4.26 N 133750 500 117 억 373240 N N 0 N 00 N
4 20241210 140819 57 100.00 KOSDAQ 기타서비스 N N N N N 1974 155 2 8.52 374769386 194517 69.62 1811 1976 1811 2360 1274 1819 1926.67 1.59 0 62764 1939 1879 1832 1772 1725 1855 1748 117 541 500 1160 1 1 23407077 462 -14.41 0.74 12 0.83 -137.00 2659.00 3670 20240206 -46.21 1647 20240805 19.85 3670 -46.21 20240206 1647 19.85 20240805 3670 -46.21 20240206 1647 19.85 20240805 4.26 N 133750 500 117 억 373240 N N 0 N 00 N
5 20241210 130818 57 100.00 KOSDAQ 기타서비스 N N N N N 1970 151 2 8.30 331054870 172344 61.68 1811 1976 1811 2360 1274 1819 1920.90 1.59 0 45023 1939 1879 1832 1772 1725 1855 1748 117 541 500 1160 1 1 23407077 461 -14.38 0.74 12 0.74 -137.00 2659.00 3670 20240206 -46.32 1647 20240805 19.61 3670 -46.32 20240206 1647 19.61 20240805 3670 -46.32 20240206 1647 19.61 20240805 4.26 N 133750 500 117 억 373240 N N 0 N 00 N
6 20241210 120818 57 100.00 KOSDAQ 기타서비스 N N N N N 1948 129 2 7.09 250751861 131389 47.03 1811 1950 1811 2360 1274 1819 1908.47 1.59 0 47969 1939 1879 1832 1772 1725 1855 1748 117 541 500 1160 1 1 23407077 456 -14.22 0.73 12 0.56 -137.00 2659.00 3670 20240206 -46.92 1647 20240805 18.28 3670 -46.92 20240206 1647 18.28 20240805 3670 -46.92 20240206 1647 18.28 20240805 4.26 N 133750 500 117 억 373240 N N 0 N 00 N
7 20241210 110818 57 100.00 KOSDAQ 기타서비스 N N N N N 1916 97 2 5.33 162815001 85611 30.64 1811 1930 1811 2360 1274 1819 1901.80 1.59 0 42289 1939 1879 1832 1772 1725 1855 1748 117 541 500 1160 1 1 23407077 448 -13.99 0.72 12 0.37 -137.00 2659.00 3670 20240206 -47.79 1647 20240805 16.33 3670 -47.79 20240206 1647 16.33 20240805 3670 -47.79 20240206 1647 16.33 20240805 4.26 N 133750 500 117 억 373240 N N 0 N 00 N
8 20241210 100818 57 100.00 KOSDAQ 기타서비스 N N N N N 1930 111 2 6.10 100301205 52813 18.90 1811 1930 1811 2360 1274 1819 1899.18 1.59 0 33261 1939 1879 1832 1772 1725 1855 1748 117 541 500 1160 1 1 23407077 452 -14.09 0.73 12 0.23 -137.00 2659.00 3670 20240206 -47.41 1647 20240805 17.18 3670 -47.41 20240206 1647 17.18 20240805 3670 -47.41 20240206 1647 17.18 20240805 4.26 N 133750 500 117 억 373240 N N 0 N 00 N
9 20241210 090823 57 100.00 KOSDAQ 기타서비스 N N N N N 1860 41 2 2.25 9047803 4956 1.77 1811 1860 1811 2360 1274 1819 1825.63 1.59 0 2880 1939 1879 1832 1772 1725 1855 1748 117 541 500 1160 1 1 23407077 435 -13.58 0.70 12 0.02 -137.00 2659.00 3670 20240206 -49.32 1647 20240805 12.93 3670 -49.32 20240206 1647 12.93 20240805 3670 -49.32 20240206 1647 12.93 20240805 4.26 N 133750 500 117 억 373240 N N 0 N 00 N
10 20241209 160815 57 100.00 KOSDAQ 기타서비스 N N N N N 1819 -88 5 -4.61 511033417 276337 182.85 1875 1892 1785 2475 1335 1907 1849.50 1.79 0 -45831 1969 1938 1879 1848 1789 1953 1863 117 568 500 1220 1 1 23407077 426 -13.28 0.68 12 1.18 -137.00 2659.00 3670 20240206 -50.44 1647 20240805 10.44 3670 -50.44 20240206 1647 10.44 20240805 3670 -50.44 20240206 1647 10.44 20240805 4.34 N 133750 500 117 억 418721 N N 0 N 00 N
11 20241209 150815 57 100.00 KOSDAQ 기타서비스 N N N N N 1854 -53 5 -2.78 439625897 237231 156.97 1875 1892 1785 2475 1335 1907 1853.16 1.79 0 -46213 1969 1938 1879 1848 1789 1953 1863 117 568 500 1220 1 1 23407077 434 -13.53 0.70 12 1.01 -137.00 2659.00 3670 20240206 -49.48 1647 20240805 12.57 3670 -49.48 20240206 1647 12.57 20240805 3670 -49.48 20240206 1647 12.57 20240805 4.34 N 133750 500 117 억 418721 N N 0 N 00 N
12 20241209 140817 57 100.00 KOSDAQ 기타서비스 N N N N N 1875 -32 5 -1.68 381804835 205738 136.14 1875 1892 1785 2475 1335 1907 1855.78 1.79 0 -47942 1969 1938 1879 1848 1789 1953 1863 117 568 500 1220 1 1 23407077 439 -13.69 0.71 12 0.88 -137.00 2659.00 3670 20240206 -48.91 1647 20240805 13.84 3670 -48.91 20240206 1647 13.84 20240805 3670 -48.91 20240206 1647 13.84 20240805 4.34 N 133750 500 117 억 418721 N N 0 N 00 N