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
199730/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
20241210,160909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6230,460,2,7.97,78278780,12853,33.49,5890,6370,5800,7500,4040,5770,6090.31,0.79,0,5114,6483,6126,5893,5536,5303,6010,5420,24,1730,500,3920,10,1,4864367,303,14.62,0.88,12,0.26,426.00,7082.00,12930,20231227,-51.82,5660,20241209,10.07,12850,-51.52,20240104,5660,10.07,20241209,12930,-51.82,20231227,5660,10.07,20241209,1.73,N,199730,500,24 억,,38550,N,N,0,N,00,N
20241210,150911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6250,480,2,8.32,65596870,10827,28.21,5890,6280,5800,7500,4040,5770,6058.64,0.79,0,4736,6483,6126,5893,5536,5303,6010,5420,24,1730,500,3920,10,1,4864367,304,14.67,0.88,12,0.22,426.00,7082.00,12930,20231227,-51.66,5660,20241209,10.42,12850,-51.36,20240104,5660,10.42,20241209,12930,-51.66,20231227,5660,10.42,20241209,1.73,N,199730,500,24 억,,38550,N,N,0,N,00,N
20241210,140910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6120,350,2,6.07,54658100,9064,23.62,5890,6200,5800,7500,4040,5770,6030.24,0.79,0,4622,6483,6126,5893,5536,5303,6010,5420,24,1730,500,3920,10,1,4864367,298,14.37,0.86,12,0.19,426.00,7082.00,12930,20231227,-52.67,5660,20241209,8.13,12850,-52.37,20240104,5660,8.13,20241209,12930,-52.67,20231227,5660,8.13,20241209,1.73,N,199730,500,24 억,,38550,N,N,0,N,00,N
20241210,130911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6100,330,2,5.72,48678090,8084,21.06,5890,6200,5800,7500,4040,5770,6021.54,0.79,0,4537,6483,6126,5893,5536,5303,6010,5420,24,1730,500,3920,10,1,4864367,297,14.32,0.86,12,0.17,426.00,7082.00,12930,20231227,-52.82,5660,20241209,7.77,12850,-52.53,20240104,5660,7.77,20241209,12930,-52.82,20231227,5660,7.77,20241209,1.73,N,199730,500,24 억,,38550,N,N,0,N,00,N
20241210,120910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,290,2,5.03,45384310,7544,19.66,5890,6200,5800,7500,4040,5770,6015.95,0.79,0,4425,6483,6126,5893,5536,5303,6010,5420,24,1730,500,3920,10,1,4864367,295,14.23,0.86,12,0.16,426.00,7082.00,12930,20231227,-53.13,5660,20241209,7.07,12850,-52.84,20240104,5660,7.07,20241209,12930,-53.13,20231227,5660,7.07,20241209,1.73,N,199730,500,24 억,,38550,N,N,0,N,00,N
20241210,110910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,290,2,5.03,39506310,6567,17.11,5890,6200,5800,7500,4040,5770,6015.88,0.79,0,3786,6483,6126,5893,5536,5303,6010,5420,24,1730,500,3920,10,1,4864367,295,14.23,0.86,12,0.14,426.00,7082.00,12930,20231227,-53.13,5660,20241209,7.07,12850,-52.84,20240104,5660,7.07,20241209,12930,-53.13,20231227,5660,7.07,20241209,1.73,N,199730,500,24 억,,38550,N,N,0,N,00,N
20241210,100911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6050,280,2,4.85,25522510,4265,11.11,5890,6050,5800,7500,4040,5770,5984.18,0.79,0,2477,6483,6126,5893,5536,5303,6010,5420,24,1730,500,3920,10,1,4864367,294,14.20,0.85,12,0.09,426.00,7082.00,12930,20231227,-53.21,5660,20241209,6.89,12850,-52.92,20240104,5660,6.89,20241209,12930,-53.21,20231227,5660,6.89,20241209,1.73,N,199730,500,24 억,,38550,N,N,0,N,00,N
20241210,090916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5880,110,2,1.91,2498320,425,1.11,5890,5900,5800,7500,4040,5770,5878.40,0.79,0,273,6483,6126,5893,5536,5303,6010,5420,24,1730,500,3920,10,1,4864367,286,13.80,0.83,12,0.01,426.00,7082.00,12930,20231227,-54.52,5660,20241209,3.89,12850,-54.24,20240104,5660,3.89,20241209,12930,-54.52,20231227,5660,3.89,20241209,1.73,N,199730,500,24 억,,38550,N,N,0,N,00,N
20241209,160907,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,5770,-600,5,-9.42,223488640,38024,202.26,6250,6250,5660,8280,4460,6370,5877.92,0.79,0,34,6983,6676,6453,6146,5923,6565,6035,24,1910,500,4330,10,1,4864367,281,13.54,0.81,12,0.78,426.00,7082.00,12930,20231227,-55.38,5660,20241209,1.94,12850,-55.10,20240104,5660,1.94,20241209,12930,-55.38,20231227,5660,1.94,20241209,1.77,N,199730,500,24 억,,38487,N,N,0,N,00,N
20241209,150908,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,5790,-580,5,-9.11,210519330,35776,190.30,6250,6250,5660,8280,4460,6370,5884.37,0.79,0,221,6983,6676,6453,6146,5923,6565,6035,24,1910,500,4330,10,1,4864367,282,13.59,0.82,12,0.74,426.00,7082.00,12930,20231227,-55.22,5660,20241209,2.30,12850,-54.94,20240104,5660,2.30,20241209,12930,-55.22,20231227,5660,2.30,20241209,1.77,N,199730,500,24 억,,38487,N,N,0,N,00,N
20241209,140909,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,5830,-540,5,-8.48,190128780,32267,171.63,6250,6250,5660,8280,4460,6370,5892.36,0.79,0,402,6983,6676,6453,6146,5923,6565,6035,24,1910,500,4330,10,1,4864367,284,13.69,0.82,12,0.66,426.00,7082.00,12930,20231227,-54.91,5660,20241209,3.00,12850,-54.63,20240104,5660,3.00,20241209,12930,-54.91,20231227,5660,3.00,20241209,1.77,N,199730,500,24 억,,38487,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 160909 57 100.00 KOSDAQ 기타서비스 N N N N N 6230 460 2 7.97 78278780 12853 33.49 5890 6370 5800 7500 4040 5770 6090.31 0.79 0 5114 6483 6126 5893 5536 5303 6010 5420 24 1730 500 3920 10 1 4864367 303 14.62 0.88 12 0.26 426.00 7082.00 12930 20231227 -51.82 5660 20241209 10.07 12850 -51.52 20240104 5660 10.07 20241209 12930 -51.82 20231227 5660 10.07 20241209 1.73 N 199730 500 24 억 38550 N N 0 N 00 N
3 20241210 150911 57 100.00 KOSDAQ 기타서비스 N N N N N 6250 480 2 8.32 65596870 10827 28.21 5890 6280 5800 7500 4040 5770 6058.64 0.79 0 4736 6483 6126 5893 5536 5303 6010 5420 24 1730 500 3920 10 1 4864367 304 14.67 0.88 12 0.22 426.00 7082.00 12930 20231227 -51.66 5660 20241209 10.42 12850 -51.36 20240104 5660 10.42 20241209 12930 -51.66 20231227 5660 10.42 20241209 1.73 N 199730 500 24 억 38550 N N 0 N 00 N
4 20241210 140910 57 100.00 KOSDAQ 기타서비스 N N N N N 6120 350 2 6.07 54658100 9064 23.62 5890 6200 5800 7500 4040 5770 6030.24 0.79 0 4622 6483 6126 5893 5536 5303 6010 5420 24 1730 500 3920 10 1 4864367 298 14.37 0.86 12 0.19 426.00 7082.00 12930 20231227 -52.67 5660 20241209 8.13 12850 -52.37 20240104 5660 8.13 20241209 12930 -52.67 20231227 5660 8.13 20241209 1.73 N 199730 500 24 억 38550 N N 0 N 00 N
5 20241210 130911 57 100.00 KOSDAQ 기타서비스 N N N N N 6100 330 2 5.72 48678090 8084 21.06 5890 6200 5800 7500 4040 5770 6021.54 0.79 0 4537 6483 6126 5893 5536 5303 6010 5420 24 1730 500 3920 10 1 4864367 297 14.32 0.86 12 0.17 426.00 7082.00 12930 20231227 -52.82 5660 20241209 7.77 12850 -52.53 20240104 5660 7.77 20241209 12930 -52.82 20231227 5660 7.77 20241209 1.73 N 199730 500 24 억 38550 N N 0 N 00 N
6 20241210 120910 57 100.00 KOSDAQ 기타서비스 N N N N N 6060 290 2 5.03 45384310 7544 19.66 5890 6200 5800 7500 4040 5770 6015.95 0.79 0 4425 6483 6126 5893 5536 5303 6010 5420 24 1730 500 3920 10 1 4864367 295 14.23 0.86 12 0.16 426.00 7082.00 12930 20231227 -53.13 5660 20241209 7.07 12850 -52.84 20240104 5660 7.07 20241209 12930 -53.13 20231227 5660 7.07 20241209 1.73 N 199730 500 24 억 38550 N N 0 N 00 N
7 20241210 110910 57 100.00 KOSDAQ 기타서비스 N N N N N 6060 290 2 5.03 39506310 6567 17.11 5890 6200 5800 7500 4040 5770 6015.88 0.79 0 3786 6483 6126 5893 5536 5303 6010 5420 24 1730 500 3920 10 1 4864367 295 14.23 0.86 12 0.14 426.00 7082.00 12930 20231227 -53.13 5660 20241209 7.07 12850 -52.84 20240104 5660 7.07 20241209 12930 -53.13 20231227 5660 7.07 20241209 1.73 N 199730 500 24 억 38550 N N 0 N 00 N
8 20241210 100911 57 100.00 KOSDAQ 기타서비스 N N N N N 6050 280 2 4.85 25522510 4265 11.11 5890 6050 5800 7500 4040 5770 5984.18 0.79 0 2477 6483 6126 5893 5536 5303 6010 5420 24 1730 500 3920 10 1 4864367 294 14.20 0.85 12 0.09 426.00 7082.00 12930 20231227 -53.21 5660 20241209 6.89 12850 -52.92 20240104 5660 6.89 20241209 12930 -53.21 20231227 5660 6.89 20241209 1.73 N 199730 500 24 억 38550 N N 0 N 00 N
9 20241210 090916 57 100.00 KOSDAQ 기타서비스 N N N N N 5880 110 2 1.91 2498320 425 1.11 5890 5900 5800 7500 4040 5770 5878.40 0.79 0 273 6483 6126 5893 5536 5303 6010 5420 24 1730 500 3920 10 1 4864367 286 13.80 0.83 12 0.01 426.00 7082.00 12930 20231227 -54.52 5660 20241209 3.89 12850 -54.24 20240104 5660 3.89 20241209 12930 -54.52 20231227 5660 3.89 20241209 1.73 N 199730 500 24 억 38550 N N 0 N 00 N
10 20241209 160907 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 5770 -600 5 -9.42 223488640 38024 202.26 6250 6250 5660 8280 4460 6370 5877.92 0.79 0 34 6983 6676 6453 6146 5923 6565 6035 24 1910 500 4330 10 1 4864367 281 13.54 0.81 12 0.78 426.00 7082.00 12930 20231227 -55.38 5660 20241209 1.94 12850 -55.10 20240104 5660 1.94 20241209 12930 -55.38 20231227 5660 1.94 20241209 1.77 N 199730 500 24 억 38487 N N 0 N 00 N
11 20241209 150908 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 5790 -580 5 -9.11 210519330 35776 190.30 6250 6250 5660 8280 4460 6370 5884.37 0.79 0 221 6983 6676 6453 6146 5923 6565 6035 24 1910 500 4330 10 1 4864367 282 13.59 0.82 12 0.74 426.00 7082.00 12930 20231227 -55.22 5660 20241209 2.30 12850 -54.94 20240104 5660 2.30 20241209 12930 -55.22 20231227 5660 2.30 20241209 1.77 N 199730 500 24 억 38487 N N 0 N 00 N
12 20241209 140909 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 5830 -540 5 -8.48 190128780 32267 171.63 6250 6250 5660 8280 4460 6370 5892.36 0.79 0 402 6983 6676 6453 6146 5923 6565 6035 24 1910 500 4330 10 1 4864367 284 13.69 0.82 12 0.66 426.00 7082.00 12930 20231227 -54.91 5660 20241209 3.00 12850 -54.63 20240104 5660 3.00 20241209 12930 -54.91 20231227 5660 3.00 20241209 1.77 N 199730 500 24 억 38487 N N 0 N 00 N