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
187660/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
20241210,160858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1586,62,2,4.07,146363890,94175,185.46,1503,1598,1433,1981,1067,1524,1554.15,0.47,0,33134,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,346,-23.67,2.37,12,0.43,-67.00,670.00,2015,20241023,-21.29,952,20231222,66.60,2015,-21.29,20241023,975,62.67,20240102,3970,-60.05,20241023,1389,14.18,20241206,4.72,N,187660,100,21 억,,102510,N,N,0,N,00,N
20241210,150859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1583,59,2,3.87,114491410,73905,145.55,1503,1598,1433,1981,1067,1524,1549.17,0.47,0,16895,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,346,-23.63,2.36,12,0.34,-67.00,670.00,2015,20241023,-21.44,952,20231222,66.28,2015,-21.44,20241023,975,62.36,20240102,3970,-60.13,20241023,1389,13.97,20241206,4.72,N,187660,100,21 억,,102510,N,N,0,N,00,N
20241210,140858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1578,54,2,3.54,104602807,67632,133.19,1503,1598,1433,1981,1067,1524,1546.65,0.47,0,14517,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,345,-23.55,2.36,12,0.31,-67.00,670.00,2015,20241023,-21.69,952,20231222,65.76,2015,-21.69,20241023,975,61.85,20240102,3970,-60.25,20241023,1389,13.61,20241206,4.72,N,187660,100,21 억,,102510,N,N,0,N,00,N
20241210,130858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1581,57,2,3.74,100419339,64982,127.97,1503,1598,1433,1981,1067,1524,1545.34,0.47,0,13039,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,345,-23.60,2.36,12,0.30,-67.00,670.00,2015,20241023,-21.54,952,20231222,66.07,2015,-21.54,20241023,975,62.15,20240102,3970,-60.18,20241023,1389,13.82,20241206,4.72,N,187660,100,21 억,,102510,N,N,0,N,00,N
20241210,120858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1589,65,2,4.27,81668967,53151,104.67,1503,1589,1433,1981,1067,1524,1536.55,0.47,0,15698,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,347,-23.72,2.37,12,0.24,-67.00,670.00,2015,20241023,-21.14,952,20231222,66.91,2015,-21.14,20241023,975,62.97,20240102,3970,-59.97,20241023,1389,14.40,20241206,4.72,N,187660,100,21 억,,102510,N,N,0,N,00,N
20241210,110857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1562,38,2,2.49,58770132,38633,76.08,1503,1567,1433,1981,1067,1524,1521.24,0.47,0,15507,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,341,-23.31,2.33,12,0.18,-67.00,670.00,2015,20241023,-22.48,952,20231222,64.08,2015,-22.48,20241023,975,60.21,20240102,3970,-60.65,20241023,1389,12.46,20241206,4.72,N,187660,100,21 억,,102510,N,N,0,N,00,N
20241210,100858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1559,35,2,2.30,49403539,32607,64.21,1503,1567,1433,1981,1067,1524,1515.12,0.47,0,15414,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,340,-23.27,2.33,12,0.15,-67.00,670.00,2015,20241023,-22.63,952,20231222,63.76,2015,-22.63,20241023,975,59.90,20240102,3970,-60.73,20241023,1389,12.24,20241206,4.72,N,187660,100,21 억,,102510,N,N,0,N,00,N
20241210,090904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1433,-91,5,-5.97,18830695,12532,24.68,1503,1524,1433,1981,1067,1524,1502.61,0.47,0,8290,1602,1562,1543,1503,1484,1553,1494,22,457,100,1030,1,1,21836250,313,-21.39,2.14,12,0.06,-67.00,670.00,2015,20241023,-28.88,952,20231222,50.53,2015,-28.88,20241023,975,46.97,20240102,3970,-63.90,20241023,1389,3.17,20241206,4.72,N,187660,100,21 억,,102510,Y,N,0,N,00,N
20241209,160855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1524,-56,5,-3.54,76563124,49306,46.07,1578,1583,1524,2050,1106,1580,1552.77,0.57,0,-21412,1708,1643,1516,1451,1324,1676,1484,22,470,100,1070,1,1,21836250,333,-22.75,2.27,12,0.23,-67.00,670.00,2015,20241023,-24.37,952,20231222,60.08,2015,-24.37,20241023,975,56.31,20240102,3970,-61.61,20241023,1389,9.72,20241206,4.73,N,187660,100,21 억,,123922,N,N,0,N,00,N
20241209,150856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1531,-49,5,-3.10,74044379,47654,44.53,1578,1583,1527,2050,1106,1580,1553.75,0.57,0,-21096,1708,1643,1516,1451,1324,1676,1484,22,470,100,1070,1,1,21836250,334,-22.85,2.29,12,0.22,-67.00,670.00,2015,20241023,-24.02,952,20231222,60.82,2015,-24.02,20241023,975,57.03,20240102,3970,-61.44,20241023,1389,10.22,20241206,4.73,N,187660,100,21 억,,123922,N,N,0,N,00,N
20241209,140857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1552,-28,5,-1.77,53536723,34312,32.06,1578,1583,1531,2050,1106,1580,1560.25,0.57,0,-15795,1708,1643,1516,1451,1324,1676,1484,22,470,100,1070,1,1,21836250,339,-23.16,2.32,12,0.16,-67.00,670.00,2015,20241023,-22.98,952,20231222,63.03,2015,-22.98,20241023,975,59.18,20240102,3970,-60.91,20241023,1389,11.74,20241206,4.73,N,187660,100,21 억,,123922,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 160858 57 100.00 KOSDAQ 기타서비스 N N N N N 1586 62 2 4.07 146363890 94175 185.46 1503 1598 1433 1981 1067 1524 1554.15 0.47 0 33134 1602 1562 1543 1503 1484 1553 1494 22 457 100 1030 1 1 21836250 346 -23.67 2.37 12 0.43 -67.00 670.00 2015 20241023 -21.29 952 20231222 66.60 2015 -21.29 20241023 975 62.67 20240102 3970 -60.05 20241023 1389 14.18 20241206 4.72 N 187660 100 21 억 102510 N N 0 N 00 N
3 20241210 150859 57 100.00 KOSDAQ 기타서비스 N N N N N 1583 59 2 3.87 114491410 73905 145.55 1503 1598 1433 1981 1067 1524 1549.17 0.47 0 16895 1602 1562 1543 1503 1484 1553 1494 22 457 100 1030 1 1 21836250 346 -23.63 2.36 12 0.34 -67.00 670.00 2015 20241023 -21.44 952 20231222 66.28 2015 -21.44 20241023 975 62.36 20240102 3970 -60.13 20241023 1389 13.97 20241206 4.72 N 187660 100 21 억 102510 N N 0 N 00 N
4 20241210 140858 57 100.00 KOSDAQ 기타서비스 N N N N N 1578 54 2 3.54 104602807 67632 133.19 1503 1598 1433 1981 1067 1524 1546.65 0.47 0 14517 1602 1562 1543 1503 1484 1553 1494 22 457 100 1030 1 1 21836250 345 -23.55 2.36 12 0.31 -67.00 670.00 2015 20241023 -21.69 952 20231222 65.76 2015 -21.69 20241023 975 61.85 20240102 3970 -60.25 20241023 1389 13.61 20241206 4.72 N 187660 100 21 억 102510 N N 0 N 00 N
5 20241210 130858 57 100.00 KOSDAQ 기타서비스 N N N N N 1581 57 2 3.74 100419339 64982 127.97 1503 1598 1433 1981 1067 1524 1545.34 0.47 0 13039 1602 1562 1543 1503 1484 1553 1494 22 457 100 1030 1 1 21836250 345 -23.60 2.36 12 0.30 -67.00 670.00 2015 20241023 -21.54 952 20231222 66.07 2015 -21.54 20241023 975 62.15 20240102 3970 -60.18 20241023 1389 13.82 20241206 4.72 N 187660 100 21 억 102510 N N 0 N 00 N
6 20241210 120858 57 100.00 KOSDAQ 기타서비스 N N N N N 1589 65 2 4.27 81668967 53151 104.67 1503 1589 1433 1981 1067 1524 1536.55 0.47 0 15698 1602 1562 1543 1503 1484 1553 1494 22 457 100 1030 1 1 21836250 347 -23.72 2.37 12 0.24 -67.00 670.00 2015 20241023 -21.14 952 20231222 66.91 2015 -21.14 20241023 975 62.97 20240102 3970 -59.97 20241023 1389 14.40 20241206 4.72 N 187660 100 21 억 102510 N N 0 N 00 N
7 20241210 110857 57 100.00 KOSDAQ 기타서비스 N N N N N 1562 38 2 2.49 58770132 38633 76.08 1503 1567 1433 1981 1067 1524 1521.24 0.47 0 15507 1602 1562 1543 1503 1484 1553 1494 22 457 100 1030 1 1 21836250 341 -23.31 2.33 12 0.18 -67.00 670.00 2015 20241023 -22.48 952 20231222 64.08 2015 -22.48 20241023 975 60.21 20240102 3970 -60.65 20241023 1389 12.46 20241206 4.72 N 187660 100 21 억 102510 N N 0 N 00 N
8 20241210 100858 57 100.00 KOSDAQ 기타서비스 N N N N N 1559 35 2 2.30 49403539 32607 64.21 1503 1567 1433 1981 1067 1524 1515.12 0.47 0 15414 1602 1562 1543 1503 1484 1553 1494 22 457 100 1030 1 1 21836250 340 -23.27 2.33 12 0.15 -67.00 670.00 2015 20241023 -22.63 952 20231222 63.76 2015 -22.63 20241023 975 59.90 20240102 3970 -60.73 20241023 1389 12.24 20241206 4.72 N 187660 100 21 억 102510 N N 0 N 00 N
9 20241210 090904 57 100.00 KOSDAQ 기타서비스 N N N N N 1433 -91 5 -5.97 18830695 12532 24.68 1503 1524 1433 1981 1067 1524 1502.61 0.47 0 8290 1602 1562 1543 1503 1484 1553 1494 22 457 100 1030 1 1 21836250 313 -21.39 2.14 12 0.06 -67.00 670.00 2015 20241023 -28.88 952 20231222 50.53 2015 -28.88 20241023 975 46.97 20240102 3970 -63.90 20241023 1389 3.17 20241206 4.72 N 187660 100 21 억 102510 Y N 0 N 00 N
10 20241209 160855 57 100.00 KOSDAQ 기타서비스 N N N N N 1524 -56 5 -3.54 76563124 49306 46.07 1578 1583 1524 2050 1106 1580 1552.77 0.57 0 -21412 1708 1643 1516 1451 1324 1676 1484 22 470 100 1070 1 1 21836250 333 -22.75 2.27 12 0.23 -67.00 670.00 2015 20241023 -24.37 952 20231222 60.08 2015 -24.37 20241023 975 56.31 20240102 3970 -61.61 20241023 1389 9.72 20241206 4.73 N 187660 100 21 억 123922 N N 0 N 00 N
11 20241209 150856 57 100.00 KOSDAQ 기타서비스 N N N N N 1531 -49 5 -3.10 74044379 47654 44.53 1578 1583 1527 2050 1106 1580 1553.75 0.57 0 -21096 1708 1643 1516 1451 1324 1676 1484 22 470 100 1070 1 1 21836250 334 -22.85 2.29 12 0.22 -67.00 670.00 2015 20241023 -24.02 952 20231222 60.82 2015 -24.02 20241023 975 57.03 20240102 3970 -61.44 20241023 1389 10.22 20241206 4.73 N 187660 100 21 억 123922 N N 0 N 00 N
12 20241209 140857 57 100.00 KOSDAQ 기타서비스 N N N N N 1552 -28 5 -1.77 53536723 34312 32.06 1578 1583 1531 2050 1106 1580 1560.25 0.57 0 -15795 1708 1643 1516 1451 1324 1676 1484 22 470 100 1070 1 1 21836250 339 -23.16 2.32 12 0.16 -67.00 670.00 2015 20241023 -22.98 952 20231222 63.03 2015 -22.98 20241023 975 59.18 20240102 3970 -60.91 20241023 1389 11.74 20241206 4.73 N 187660 100 21 억 123922 N N 0 N 00 N