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
187220/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
20241210,160857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,155,2,4.41,4336046600,1182945,79.47,3450,3920,3450,4565,2465,3515,3665.46,0.76,0,111399,4491,4002,3736,3247,2981,3870,3115,58,1050,500,2100,5,1,11698021,429,-2.89,0.50,12,10.11,-1269.00,7330.00,9480,20231227,-61.29,2760,20240909,32.97,9160,-59.93,20240103,2760,32.97,20240909,9480,-61.29,20231227,2760,32.97,20240909,2.25,N,187220,500,58 억,,88545,N,N,0,N,00,N
20241210,150858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3660,145,2,4.13,4214819885,1149936,77.25,3450,3920,3450,4565,2465,3515,3665.26,0.76,0,99723,4491,4002,3736,3247,2981,3870,3115,58,1050,500,2100,5,1,11698021,428,-2.88,0.50,12,9.83,-1269.00,7330.00,9480,20231227,-61.39,2760,20240909,32.61,9160,-60.04,20240103,2760,32.61,20240909,9480,-61.39,20231227,2760,32.61,20240909,2.25,N,187220,500,58 억,,88545,N,N,0,N,00,N
20241210,140857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3715,200,2,5.69,3871433060,1056754,70.99,3450,3920,3450,4565,2465,3515,3663.51,0.76,0,63833,4491,4002,3736,3247,2981,3870,3115,58,1050,500,2100,5,1,11698021,435,-2.93,0.51,12,9.03,-1269.00,7330.00,9480,20231227,-60.81,2760,20240909,34.60,9160,-59.44,20240103,2760,34.60,20240909,9480,-60.81,20231227,2760,34.60,20240909,2.25,N,187220,500,58 억,,88545,N,N,0,N,00,N
20241210,130858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3630,115,2,3.27,3590357580,979915,65.83,3450,3920,3450,4565,2465,3515,3663.95,0.76,0,24356,4491,4002,3736,3247,2981,3870,3115,58,1050,500,2100,5,1,11698021,425,-2.86,0.50,12,8.38,-1269.00,7330.00,9480,20231227,-61.71,2760,20240909,31.52,9160,-60.37,20240103,2760,31.52,20240909,9480,-61.71,20231227,2760,31.52,20240909,2.25,N,187220,500,58 억,,88545,N,N,0,N,00,N
20241210,120857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3850,335,2,9.53,2794590070,764444,51.36,3450,3920,3450,4565,2465,3515,3655.72,0.76,0,8034,4491,4002,3736,3247,2981,3870,3115,58,1050,500,2100,5,1,11698021,450,-3.03,0.53,12,6.53,-1269.00,7330.00,9480,20231227,-59.39,2760,20240909,39.49,9160,-57.97,20240103,2760,39.49,20240909,9480,-59.39,20231227,2760,39.49,20240909,2.25,N,187220,500,58 억,,88545,N,N,0,N,00,N
20241210,110857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3605,90,2,2.56,1132917760,319285,21.45,3450,3635,3450,4565,2465,3515,3548.30,0.76,0,10254,4491,4002,3736,3247,2981,3870,3115,58,1050,500,2100,5,1,11698021,422,-2.84,0.49,12,2.73,-1269.00,7330.00,9480,20231227,-61.97,2760,20240909,30.62,9160,-60.64,20240103,2760,30.62,20240909,9480,-61.97,20231227,2760,30.62,20240909,2.25,N,187220,500,58 억,,88545,N,N,0,N,00,N
20241210,100857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3565,50,2,1.42,801156895,227011,15.25,3450,3630,3450,4565,2465,3515,3529.15,0.76,0,12530,4491,4002,3736,3247,2981,3870,3115,58,1050,500,2100,5,1,11698021,417,-2.81,0.49,12,1.94,-1269.00,7330.00,9480,20231227,-62.39,2760,20240909,29.17,9160,-61.08,20240103,2760,29.17,20240909,9480,-62.39,20231227,2760,29.17,20240909,2.25,N,187220,500,58 억,,88545,N,N,0,N,00,N
20241210,090903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3515,0,3,0.00,176103550,50556,3.40,3450,3545,3450,4565,2465,3515,3483.34,0.76,0,22385,4491,4002,3736,3247,2981,3870,3115,58,1050,500,2100,5,1,11698021,411,-2.77,0.48,12,0.43,-1269.00,7330.00,9480,20231227,-62.92,2760,20240909,27.36,9160,-61.63,20240103,2760,27.36,20240909,9480,-62.92,20231227,2760,27.36,20240909,2.25,N,187220,500,58 억,,88545,N,N,0,N,00,N
20241209,160854,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3515,-270,5,-7.13,5730483625,1481826,33.83,3620,4225,3470,4920,2650,3785,3867.59,0.62,0,17872,4601,4192,3896,3487,3191,4397,3692,58,1135,500,2270,5,1,11698021,411,-2.77,0.48,12,12.67,-1269.00,7330.00,9480,20231227,-62.92,2760,20240909,27.36,9160,-61.63,20240103,2760,27.36,20240909,9480,-62.92,20231227,2760,27.36,20240909,2.08,N,187220,500,58 억,,72644,N,N,0,N,00,N
20241209,150855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3535,-250,5,-6.61,5653799105,1460026,33.33,3620,4225,3470,4920,2650,3785,3872.81,0.62,0,11861,4601,4192,3896,3487,3191,4397,3692,58,1135,500,2270,5,1,11698021,414,-2.79,0.48,12,12.48,-1269.00,7330.00,9480,20231227,-62.71,2760,20240909,28.08,9160,-61.41,20240103,2760,28.08,20240909,9480,-62.71,20231227,2760,28.08,20240909,2.08,N,187220,500,58 억,,72644,N,N,0,N,00,N
20241209,140856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3585,-200,5,-5.28,5291105280,1357010,30.98,3620,4225,3560,4920,2650,3785,3899.68,0.62,0,654,4601,4192,3896,3487,3191,4397,3692,58,1135,500,2270,5,1,11698021,419,-2.83,0.49,12,11.60,-1269.00,7330.00,9480,20231227,-62.18,2760,20240909,29.89,9160,-60.86,20240103,2760,29.89,20240909,9480,-62.18,20231227,2760,29.89,20240909,2.08,N,187220,500,58 억,,72644,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 160857 57 100.00 KOSDAQ 기타서비스 N N N N N 3670 155 2 4.41 4336046600 1182945 79.47 3450 3920 3450 4565 2465 3515 3665.46 0.76 0 111399 4491 4002 3736 3247 2981 3870 3115 58 1050 500 2100 5 1 11698021 429 -2.89 0.50 12 10.11 -1269.00 7330.00 9480 20231227 -61.29 2760 20240909 32.97 9160 -59.93 20240103 2760 32.97 20240909 9480 -61.29 20231227 2760 32.97 20240909 2.25 N 187220 500 58 억 88545 N N 0 N 00 N
3 20241210 150858 57 100.00 KOSDAQ 기타서비스 N N N N N 3660 145 2 4.13 4214819885 1149936 77.25 3450 3920 3450 4565 2465 3515 3665.26 0.76 0 99723 4491 4002 3736 3247 2981 3870 3115 58 1050 500 2100 5 1 11698021 428 -2.88 0.50 12 9.83 -1269.00 7330.00 9480 20231227 -61.39 2760 20240909 32.61 9160 -60.04 20240103 2760 32.61 20240909 9480 -61.39 20231227 2760 32.61 20240909 2.25 N 187220 500 58 억 88545 N N 0 N 00 N
4 20241210 140857 57 100.00 KOSDAQ 기타서비스 N N N N N 3715 200 2 5.69 3871433060 1056754 70.99 3450 3920 3450 4565 2465 3515 3663.51 0.76 0 63833 4491 4002 3736 3247 2981 3870 3115 58 1050 500 2100 5 1 11698021 435 -2.93 0.51 12 9.03 -1269.00 7330.00 9480 20231227 -60.81 2760 20240909 34.60 9160 -59.44 20240103 2760 34.60 20240909 9480 -60.81 20231227 2760 34.60 20240909 2.25 N 187220 500 58 억 88545 N N 0 N 00 N
5 20241210 130858 57 100.00 KOSDAQ 기타서비스 N N N N N 3630 115 2 3.27 3590357580 979915 65.83 3450 3920 3450 4565 2465 3515 3663.95 0.76 0 24356 4491 4002 3736 3247 2981 3870 3115 58 1050 500 2100 5 1 11698021 425 -2.86 0.50 12 8.38 -1269.00 7330.00 9480 20231227 -61.71 2760 20240909 31.52 9160 -60.37 20240103 2760 31.52 20240909 9480 -61.71 20231227 2760 31.52 20240909 2.25 N 187220 500 58 억 88545 N N 0 N 00 N
6 20241210 120857 57 100.00 KOSDAQ 기타서비스 N N N N N 3850 335 2 9.53 2794590070 764444 51.36 3450 3920 3450 4565 2465 3515 3655.72 0.76 0 8034 4491 4002 3736 3247 2981 3870 3115 58 1050 500 2100 5 1 11698021 450 -3.03 0.53 12 6.53 -1269.00 7330.00 9480 20231227 -59.39 2760 20240909 39.49 9160 -57.97 20240103 2760 39.49 20240909 9480 -59.39 20231227 2760 39.49 20240909 2.25 N 187220 500 58 억 88545 N N 0 N 00 N
7 20241210 110857 57 100.00 KOSDAQ 기타서비스 N N N N N 3605 90 2 2.56 1132917760 319285 21.45 3450 3635 3450 4565 2465 3515 3548.30 0.76 0 10254 4491 4002 3736 3247 2981 3870 3115 58 1050 500 2100 5 1 11698021 422 -2.84 0.49 12 2.73 -1269.00 7330.00 9480 20231227 -61.97 2760 20240909 30.62 9160 -60.64 20240103 2760 30.62 20240909 9480 -61.97 20231227 2760 30.62 20240909 2.25 N 187220 500 58 억 88545 N N 0 N 00 N
8 20241210 100857 57 100.00 KOSDAQ 기타서비스 N N N N N 3565 50 2 1.42 801156895 227011 15.25 3450 3630 3450 4565 2465 3515 3529.15 0.76 0 12530 4491 4002 3736 3247 2981 3870 3115 58 1050 500 2100 5 1 11698021 417 -2.81 0.49 12 1.94 -1269.00 7330.00 9480 20231227 -62.39 2760 20240909 29.17 9160 -61.08 20240103 2760 29.17 20240909 9480 -62.39 20231227 2760 29.17 20240909 2.25 N 187220 500 58 억 88545 N N 0 N 00 N
9 20241210 090903 57 100.00 KOSDAQ 기타서비스 N N N N N 3515 0 3 0.00 176103550 50556 3.40 3450 3545 3450 4565 2465 3515 3483.34 0.76 0 22385 4491 4002 3736 3247 2981 3870 3115 58 1050 500 2100 5 1 11698021 411 -2.77 0.48 12 0.43 -1269.00 7330.00 9480 20231227 -62.92 2760 20240909 27.36 9160 -61.63 20240103 2760 27.36 20240909 9480 -62.92 20231227 2760 27.36 20240909 2.25 N 187220 500 58 억 88545 N N 0 N 00 N
10 20241209 160854 57 100.00 KOSDAQ 기타서비스 N N N N N 3515 -270 5 -7.13 5730483625 1481826 33.83 3620 4225 3470 4920 2650 3785 3867.59 0.62 0 17872 4601 4192 3896 3487 3191 4397 3692 58 1135 500 2270 5 1 11698021 411 -2.77 0.48 12 12.67 -1269.00 7330.00 9480 20231227 -62.92 2760 20240909 27.36 9160 -61.63 20240103 2760 27.36 20240909 9480 -62.92 20231227 2760 27.36 20240909 2.08 N 187220 500 58 억 72644 N N 0 N 00 N
11 20241209 150855 57 100.00 KOSDAQ 기타서비스 N N N N N 3535 -250 5 -6.61 5653799105 1460026 33.33 3620 4225 3470 4920 2650 3785 3872.81 0.62 0 11861 4601 4192 3896 3487 3191 4397 3692 58 1135 500 2270 5 1 11698021 414 -2.79 0.48 12 12.48 -1269.00 7330.00 9480 20231227 -62.71 2760 20240909 28.08 9160 -61.41 20240103 2760 28.08 20240909 9480 -62.71 20231227 2760 28.08 20240909 2.08 N 187220 500 58 억 72644 N N 0 N 00 N
12 20241209 140856 57 100.00 KOSDAQ 기타서비스 N N N N N 3585 -200 5 -5.28 5291105280 1357010 30.98 3620 4225 3560 4920 2650 3785 3899.68 0.62 0 654 4601 4192 3896 3487 3191 4397 3692 58 1135 500 2270 5 1 11698021 419 -2.83 0.49 12 11.60 -1269.00 7330.00 9480 20231227 -62.18 2760 20240909 29.89 9160 -60.86 20240103 2760 29.89 20240909 9480 -62.18 20231227 2760 29.89 20240909 2.08 N 187220 500 58 억 72644 N N 0 N 00 N