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
185490/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
20241210,160856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,5,2,0.19,67985890,25213,22.71,2640,2775,2640,3435,1855,2645,2696.46,0.72,0,-1536,2888,2766,2638,2516,2388,2702,2452,135,790,500,1850,5,1,27029784,716,-2.72,1.13,12,0.09,-976.00,2339.00,4895,20231221,-45.86,2430,20240624,9.05,4720,-43.86,20240816,2430,9.05,20240624,4895,-45.86,20231221,2430,9.05,20240624,0.12,N,185490,500,135 억,,195947,N,N,0,N,00,N
20241210,150857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2715,70,2,2.65,64205630,23794,21.44,2640,2775,2640,3435,1855,2645,2698.40,0.72,0,-1590,2888,2766,2638,2516,2388,2702,2452,135,790,500,1850,5,1,27029784,734,-2.78,1.16,12,0.09,-976.00,2339.00,4895,20231221,-44.54,2430,20240624,11.73,4720,-42.48,20240816,2430,11.73,20240624,4895,-44.54,20231221,2430,11.73,20240624,0.12,N,185490,500,135 억,,195947,N,N,0,N,00,N
20241210,140856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2720,75,2,2.84,57384425,21273,19.17,2640,2775,2640,3435,1855,2645,2697.52,0.72,0,-824,2888,2766,2638,2516,2388,2702,2452,135,790,500,1850,5,1,27029784,735,-2.79,1.16,12,0.08,-976.00,2339.00,4895,20231221,-44.43,2430,20240624,11.93,4720,-42.37,20240816,2430,11.93,20240624,4895,-44.43,20231221,2430,11.93,20240624,0.12,N,185490,500,135 억,,195947,N,N,0,N,00,N
20241210,130857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2685,40,2,1.51,48980280,18147,16.35,2640,2775,2640,3435,1855,2645,2699.08,0.72,0,-774,2888,2766,2638,2516,2388,2702,2452,135,790,500,1850,5,1,27029784,726,-2.75,1.15,12,0.07,-976.00,2339.00,4895,20231221,-45.15,2430,20240624,10.49,4720,-43.11,20240816,2430,10.49,20240624,4895,-45.15,20231221,2430,10.49,20240624,0.12,N,185490,500,135 억,,195947,N,N,0,N,00,N
20241210,120856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2690,45,2,1.70,40752215,15066,13.57,2640,2775,2640,3435,1855,2645,2704.91,0.72,0,397,2888,2766,2638,2516,2388,2702,2452,135,790,500,1850,5,1,27029784,727,-2.76,1.15,12,0.06,-976.00,2339.00,4895,20231221,-45.05,2430,20240624,10.70,4720,-43.01,20240816,2430,10.70,20240624,4895,-45.05,20231221,2430,10.70,20240624,0.12,N,185490,500,135 억,,195947,N,N,0,N,00,N
20241210,110856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2700,55,2,2.08,33277010,12295,11.08,2640,2775,2640,3435,1855,2645,2706.55,0.72,0,500,2888,2766,2638,2516,2388,2702,2452,135,790,500,1850,5,1,27029784,730,-2.77,1.15,12,0.05,-976.00,2339.00,4895,20231221,-44.84,2430,20240624,11.11,4720,-42.80,20240816,2430,11.11,20240624,4895,-44.84,20231221,2430,11.11,20240624,0.12,N,185490,500,135 억,,195947,N,N,0,N,00,N
20241210,100856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2715,70,2,2.65,20542620,7580,6.83,2640,2775,2640,3435,1855,2645,2710.11,0.72,0,-892,2888,2766,2638,2516,2388,2702,2452,135,790,500,1850,5,1,27029784,734,-2.78,1.16,12,0.03,-976.00,2339.00,4895,20231221,-44.54,2430,20240624,11.73,4720,-42.48,20240816,2430,11.73,20240624,4895,-44.54,20231221,2430,11.73,20240624,0.12,N,185490,500,135 억,,195947,N,N,0,N,00,N
20241210,090902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2700,55,2,2.08,5870740,2201,1.98,2640,2700,2640,3435,1855,2645,2667.31,0.72,0,-237,2888,2766,2638,2516,2388,2702,2452,135,790,500,1850,5,1,27029784,730,-2.77,1.15,12,0.01,-976.00,2339.00,4895,20231221,-44.84,2430,20240624,11.11,4720,-42.80,20240816,2430,11.11,20240624,4895,-44.84,20231221,2430,11.11,20240624,0.12,N,185490,500,135 억,,195947,N,N,0,N,00,N
20241209,160853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2645,-115,5,-4.17,289915480,110880,190.10,2760,2760,2510,3585,1935,2760,2614.68,0.71,0,3005,3080,2920,2840,2680,2600,2880,2640,135,825,500,1930,5,1,27029784,715,-2.71,1.13,12,0.41,-976.00,2339.00,4895,20231221,-45.97,2430,20240624,8.85,4720,-43.96,20240816,2430,8.85,20240624,4895,-45.97,20231221,2430,8.85,20240624,0.13,N,185490,500,135 억,,192881,N,N,0,N,00,N
20241209,150854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,-180,5,-6.52,282526990,108020,185.20,2760,2760,2510,3585,1935,2760,2615.51,0.71,0,2245,3080,2920,2840,2680,2600,2880,2640,135,825,500,1930,5,1,27029784,697,-2.64,1.10,12,0.40,-976.00,2339.00,4895,20231221,-47.29,2430,20240624,6.17,4720,-45.34,20240816,2430,6.17,20240624,4895,-47.29,20231221,2430,6.17,20240624,0.13,N,185490,500,135 억,,192881,N,N,0,N,00,N
20241209,140856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2605,-155,5,-5.62,254246220,97077,166.44,2760,2760,2510,3585,1935,2760,2619.02,0.71,0,-61,3080,2920,2840,2680,2600,2880,2640,135,825,500,1930,5,1,27029784,704,-2.67,1.11,12,0.36,-976.00,2339.00,4895,20231221,-46.78,2430,20240624,7.20,4720,-44.81,20240816,2430,7.20,20240624,4895,-46.78,20231221,2430,7.20,20240624,0.13,N,185490,500,135 억,,192881,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 160856 57 100.00 KOSDAQ 기타서비스 N N N N N 2650 5 2 0.19 67985890 25213 22.71 2640 2775 2640 3435 1855 2645 2696.46 0.72 0 -1536 2888 2766 2638 2516 2388 2702 2452 135 790 500 1850 5 1 27029784 716 -2.72 1.13 12 0.09 -976.00 2339.00 4895 20231221 -45.86 2430 20240624 9.05 4720 -43.86 20240816 2430 9.05 20240624 4895 -45.86 20231221 2430 9.05 20240624 0.12 N 185490 500 135 억 195947 N N 0 N 00 N
3 20241210 150857 57 100.00 KOSDAQ 기타서비스 N N N N N 2715 70 2 2.65 64205630 23794 21.44 2640 2775 2640 3435 1855 2645 2698.40 0.72 0 -1590 2888 2766 2638 2516 2388 2702 2452 135 790 500 1850 5 1 27029784 734 -2.78 1.16 12 0.09 -976.00 2339.00 4895 20231221 -44.54 2430 20240624 11.73 4720 -42.48 20240816 2430 11.73 20240624 4895 -44.54 20231221 2430 11.73 20240624 0.12 N 185490 500 135 억 195947 N N 0 N 00 N
4 20241210 140856 57 100.00 KOSDAQ 기타서비스 N N N N N 2720 75 2 2.84 57384425 21273 19.17 2640 2775 2640 3435 1855 2645 2697.52 0.72 0 -824 2888 2766 2638 2516 2388 2702 2452 135 790 500 1850 5 1 27029784 735 -2.79 1.16 12 0.08 -976.00 2339.00 4895 20231221 -44.43 2430 20240624 11.93 4720 -42.37 20240816 2430 11.93 20240624 4895 -44.43 20231221 2430 11.93 20240624 0.12 N 185490 500 135 억 195947 N N 0 N 00 N
5 20241210 130857 57 100.00 KOSDAQ 기타서비스 N N N N N 2685 40 2 1.51 48980280 18147 16.35 2640 2775 2640 3435 1855 2645 2699.08 0.72 0 -774 2888 2766 2638 2516 2388 2702 2452 135 790 500 1850 5 1 27029784 726 -2.75 1.15 12 0.07 -976.00 2339.00 4895 20231221 -45.15 2430 20240624 10.49 4720 -43.11 20240816 2430 10.49 20240624 4895 -45.15 20231221 2430 10.49 20240624 0.12 N 185490 500 135 억 195947 N N 0 N 00 N
6 20241210 120856 57 100.00 KOSDAQ 기타서비스 N N N N N 2690 45 2 1.70 40752215 15066 13.57 2640 2775 2640 3435 1855 2645 2704.91 0.72 0 397 2888 2766 2638 2516 2388 2702 2452 135 790 500 1850 5 1 27029784 727 -2.76 1.15 12 0.06 -976.00 2339.00 4895 20231221 -45.05 2430 20240624 10.70 4720 -43.01 20240816 2430 10.70 20240624 4895 -45.05 20231221 2430 10.70 20240624 0.12 N 185490 500 135 억 195947 N N 0 N 00 N
7 20241210 110856 57 100.00 KOSDAQ 기타서비스 N N N N N 2700 55 2 2.08 33277010 12295 11.08 2640 2775 2640 3435 1855 2645 2706.55 0.72 0 500 2888 2766 2638 2516 2388 2702 2452 135 790 500 1850 5 1 27029784 730 -2.77 1.15 12 0.05 -976.00 2339.00 4895 20231221 -44.84 2430 20240624 11.11 4720 -42.80 20240816 2430 11.11 20240624 4895 -44.84 20231221 2430 11.11 20240624 0.12 N 185490 500 135 억 195947 N N 0 N 00 N
8 20241210 100856 57 100.00 KOSDAQ 기타서비스 N N N N N 2715 70 2 2.65 20542620 7580 6.83 2640 2775 2640 3435 1855 2645 2710.11 0.72 0 -892 2888 2766 2638 2516 2388 2702 2452 135 790 500 1850 5 1 27029784 734 -2.78 1.16 12 0.03 -976.00 2339.00 4895 20231221 -44.54 2430 20240624 11.73 4720 -42.48 20240816 2430 11.73 20240624 4895 -44.54 20231221 2430 11.73 20240624 0.12 N 185490 500 135 억 195947 N N 0 N 00 N
9 20241210 090902 57 100.00 KOSDAQ 기타서비스 N N N N N 2700 55 2 2.08 5870740 2201 1.98 2640 2700 2640 3435 1855 2645 2667.31 0.72 0 -237 2888 2766 2638 2516 2388 2702 2452 135 790 500 1850 5 1 27029784 730 -2.77 1.15 12 0.01 -976.00 2339.00 4895 20231221 -44.84 2430 20240624 11.11 4720 -42.80 20240816 2430 11.11 20240624 4895 -44.84 20231221 2430 11.11 20240624 0.12 N 185490 500 135 억 195947 N N 0 N 00 N
10 20241209 160853 57 100.00 KOSDAQ 기타서비스 N N N N N 2645 -115 5 -4.17 289915480 110880 190.10 2760 2760 2510 3585 1935 2760 2614.68 0.71 0 3005 3080 2920 2840 2680 2600 2880 2640 135 825 500 1930 5 1 27029784 715 -2.71 1.13 12 0.41 -976.00 2339.00 4895 20231221 -45.97 2430 20240624 8.85 4720 -43.96 20240816 2430 8.85 20240624 4895 -45.97 20231221 2430 8.85 20240624 0.13 N 185490 500 135 억 192881 N N 0 N 00 N
11 20241209 150854 57 100.00 KOSDAQ 기타서비스 N N N N N 2580 -180 5 -6.52 282526990 108020 185.20 2760 2760 2510 3585 1935 2760 2615.51 0.71 0 2245 3080 2920 2840 2680 2600 2880 2640 135 825 500 1930 5 1 27029784 697 -2.64 1.10 12 0.40 -976.00 2339.00 4895 20231221 -47.29 2430 20240624 6.17 4720 -45.34 20240816 2430 6.17 20240624 4895 -47.29 20231221 2430 6.17 20240624 0.13 N 185490 500 135 억 192881 N N 0 N 00 N
12 20241209 140856 57 100.00 KOSDAQ 기타서비스 N N N N N 2605 -155 5 -5.62 254246220 97077 166.44 2760 2760 2510 3585 1935 2760 2619.02 0.71 0 -61 3080 2920 2840 2680 2600 2880 2640 135 825 500 1930 5 1 27029784 704 -2.67 1.11 12 0.36 -976.00 2339.00 4895 20231221 -46.78 2430 20240624 7.20 4720 -44.81 20240816 2430 7.20 20240624 4895 -46.78 20231221 2430 7.20 20240624 0.13 N 185490 500 135 억 192881 N N 0 N 00 N