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
199800/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,40100,2500,2,6.65,1026276800,26129,63.39,37400,40400,37400,48850,26350,37600,39276.24,0.77,0,5577,39633,38616,37883,36866,36133,39125,37375,43,11250,500,26320,50,1,8537640,3424,-7.50,10.55,12,0.31,-5350.00,3800.00,110000,20240320,-63.55,36100,20241118,11.08,110000,-63.55,20240320,36100,11.08,20241118,110000,-63.55,20240320,36100,11.08,20241118,0.09,N,199800,500,42 억,,65350,N,N,70,N,00,N
20241210,150911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39950,2350,2,6.25,950507800,24247,58.83,37400,40150,37400,48850,26350,37600,39201.05,0.77,0,5492,39633,38616,37883,36866,36133,39125,37375,43,11250,500,26320,50,1,8537640,3411,-7.47,10.51,12,0.28,-5350.00,3800.00,110000,20240320,-63.68,36100,20241118,10.66,110000,-63.68,20240320,36100,10.66,20241118,110000,-63.68,20240320,36100,10.66,20241118,0.09,N,199800,500,42 억,,65350,N,N,65,N,00,N
20241210,140911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39900,2300,2,6.12,808335050,20694,50.21,37400,39900,37400,48850,26350,37600,39061.32,0.77,0,4172,39633,38616,37883,36866,36133,39125,37375,43,11250,500,26320,50,1,8537640,3407,-7.46,10.50,12,0.24,-5350.00,3800.00,110000,20240320,-63.73,36100,20241118,10.53,110000,-63.73,20240320,36100,10.53,20241118,110000,-63.73,20240320,36100,10.53,20241118,0.09,N,199800,500,42 억,,65350,N,N,65,N,00,N
20241210,130911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39300,1700,2,4.52,751584900,19265,46.74,37400,39700,37400,48850,26350,37600,39012.97,0.77,0,3478,39633,38616,37883,36866,36133,39125,37375,43,11250,500,26320,50,1,8537640,3355,-7.35,10.34,12,0.23,-5350.00,3800.00,110000,20240320,-64.27,36100,20241118,8.86,110000,-64.27,20240320,36100,8.86,20241118,110000,-64.27,20240320,36100,8.86,20241118,0.09,N,199800,500,42 억,,65350,N,N,65,N,00,N
20241210,120911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39350,1750,2,4.65,720635700,18478,44.83,37400,39700,37400,48850,26350,37600,38999.66,0.77,0,3230,39633,38616,37883,36866,36133,39125,37375,43,11250,500,26320,50,1,8537640,3360,-7.36,10.36,12,0.22,-5350.00,3800.00,110000,20240320,-64.23,36100,20241118,9.00,110000,-64.23,20240320,36100,9.00,20241118,110000,-64.23,20240320,36100,9.00,20241118,0.09,N,199800,500,42 억,,65350,N,N,65,N,00,N
20241210,110910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39200,1600,2,4.26,630874950,16193,39.29,37400,39700,37400,48850,26350,37600,38959.73,0.77,0,2053,39633,38616,37883,36866,36133,39125,37375,43,11250,500,26320,50,1,8537640,3347,-7.33,10.32,12,0.19,-5350.00,3800.00,110000,20240320,-64.36,36100,20241118,8.59,110000,-64.36,20240320,36100,8.59,20241118,110000,-64.36,20240320,36100,8.59,20241118,0.09,N,199800,500,42 억,,65350,N,N,65,N,00,N
20241210,100911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39150,1550,2,4.12,357035400,9232,22.40,37400,39200,37400,48850,26350,37600,38673.68,0.77,0,-649,39633,38616,37883,36866,36133,39125,37375,43,11250,500,26320,50,1,8537640,3342,-7.32,10.30,12,0.11,-5350.00,3800.00,110000,20240320,-64.41,36100,20241118,8.45,110000,-64.41,20240320,36100,8.45,20241118,110000,-64.41,20240320,36100,8.45,20241118,0.09,N,199800,500,42 억,,65350,N,N,65,N,00,N
20241210,090916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,38900,1300,2,3.46,131799800,3437,8.34,37400,39100,37400,48850,26350,37600,38347.34,0.77,0,247,39633,38616,37883,36866,36133,39125,37375,43,11250,500,26320,50,1,8537640,3321,-7.27,10.24,12,0.04,-5350.00,3800.00,110000,20240320,-64.64,36100,20241118,7.76,110000,-64.64,20240320,36100,7.76,20241118,110000,-64.64,20240320,36100,7.76,20241118,0.09,N,199800,500,42 억,,65350,N,N,65,N,00,N
20241209,160908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37600,-1600,5,-4.08,1532086350,40672,97.94,37550,38900,37150,50900,27450,39200,37668.98,0.67,0,8234,41266,40232,39216,38182,37166,39725,37675,43,11700,500,27440,50,1,8537640,3210,-7.03,9.89,12,0.48,-5350.00,3800.00,110000,20240320,-65.82,36100,20241118,4.16,110000,-65.82,20240320,36100,4.16,20241118,110000,-65.82,20240320,36100,4.16,20241118,0.08,N,199800,500,42 억,,57066,N,N,65,N,00,N
20241209,150908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37600,-1600,5,-4.08,1430931350,37991,91.49,37550,38900,37150,50900,27450,39200,37664.36,0.67,0,8502,41266,40232,39216,38182,37166,39725,37675,43,11700,500,27440,50,1,8537640,3210,-7.03,9.89,12,0.44,-5350.00,3800.00,110000,20240320,-65.82,36100,20241118,4.16,110000,-65.82,20240320,36100,4.16,20241118,110000,-65.82,20240320,36100,4.16,20241118,0.08,N,199800,500,42 억,,57066,N,N,37,N,00,N
20241209,140910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,37500,-1700,5,-4.34,1314905800,34894,84.03,37550,38900,37150,50900,27450,39200,37682.17,0.67,0,8374,41266,40232,39216,38182,37166,39725,37675,43,11700,500,27440,50,1,8537640,3202,-7.01,9.87,12,0.41,-5350.00,3800.00,110000,20240320,-65.91,36100,20241118,3.88,110000,-65.91,20240320,36100,3.88,20241118,110000,-65.91,20240320,36100,3.88,20241118,0.08,N,199800,500,42 억,,57066,N,N,37,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 40100 2500 2 6.65 1026276800 26129 63.39 37400 40400 37400 48850 26350 37600 39276.24 0.77 0 5577 39633 38616 37883 36866 36133 39125 37375 43 11250 500 26320 50 1 8537640 3424 -7.50 10.55 12 0.31 -5350.00 3800.00 110000 20240320 -63.55 36100 20241118 11.08 110000 -63.55 20240320 36100 11.08 20241118 110000 -63.55 20240320 36100 11.08 20241118 0.09 N 199800 500 42 억 65350 N N 70 N 00 N
3 20241210 150911 57 100.00 KOSDAQ 기타서비스 N N N N N 39950 2350 2 6.25 950507800 24247 58.83 37400 40150 37400 48850 26350 37600 39201.05 0.77 0 5492 39633 38616 37883 36866 36133 39125 37375 43 11250 500 26320 50 1 8537640 3411 -7.47 10.51 12 0.28 -5350.00 3800.00 110000 20240320 -63.68 36100 20241118 10.66 110000 -63.68 20240320 36100 10.66 20241118 110000 -63.68 20240320 36100 10.66 20241118 0.09 N 199800 500 42 억 65350 N N 65 N 00 N
4 20241210 140911 57 100.00 KOSDAQ 기타서비스 N N N N N 39900 2300 2 6.12 808335050 20694 50.21 37400 39900 37400 48850 26350 37600 39061.32 0.77 0 4172 39633 38616 37883 36866 36133 39125 37375 43 11250 500 26320 50 1 8537640 3407 -7.46 10.50 12 0.24 -5350.00 3800.00 110000 20240320 -63.73 36100 20241118 10.53 110000 -63.73 20240320 36100 10.53 20241118 110000 -63.73 20240320 36100 10.53 20241118 0.09 N 199800 500 42 억 65350 N N 65 N 00 N
5 20241210 130911 57 100.00 KOSDAQ 기타서비스 N N N N N 39300 1700 2 4.52 751584900 19265 46.74 37400 39700 37400 48850 26350 37600 39012.97 0.77 0 3478 39633 38616 37883 36866 36133 39125 37375 43 11250 500 26320 50 1 8537640 3355 -7.35 10.34 12 0.23 -5350.00 3800.00 110000 20240320 -64.27 36100 20241118 8.86 110000 -64.27 20240320 36100 8.86 20241118 110000 -64.27 20240320 36100 8.86 20241118 0.09 N 199800 500 42 억 65350 N N 65 N 00 N
6 20241210 120911 57 100.00 KOSDAQ 기타서비스 N N N N N 39350 1750 2 4.65 720635700 18478 44.83 37400 39700 37400 48850 26350 37600 38999.66 0.77 0 3230 39633 38616 37883 36866 36133 39125 37375 43 11250 500 26320 50 1 8537640 3360 -7.36 10.36 12 0.22 -5350.00 3800.00 110000 20240320 -64.23 36100 20241118 9.00 110000 -64.23 20240320 36100 9.00 20241118 110000 -64.23 20240320 36100 9.00 20241118 0.09 N 199800 500 42 억 65350 N N 65 N 00 N
7 20241210 110910 57 100.00 KOSDAQ 기타서비스 N N N N N 39200 1600 2 4.26 630874950 16193 39.29 37400 39700 37400 48850 26350 37600 38959.73 0.77 0 2053 39633 38616 37883 36866 36133 39125 37375 43 11250 500 26320 50 1 8537640 3347 -7.33 10.32 12 0.19 -5350.00 3800.00 110000 20240320 -64.36 36100 20241118 8.59 110000 -64.36 20240320 36100 8.59 20241118 110000 -64.36 20240320 36100 8.59 20241118 0.09 N 199800 500 42 억 65350 N N 65 N 00 N
8 20241210 100911 57 100.00 KOSDAQ 기타서비스 N N N N N 39150 1550 2 4.12 357035400 9232 22.40 37400 39200 37400 48850 26350 37600 38673.68 0.77 0 -649 39633 38616 37883 36866 36133 39125 37375 43 11250 500 26320 50 1 8537640 3342 -7.32 10.30 12 0.11 -5350.00 3800.00 110000 20240320 -64.41 36100 20241118 8.45 110000 -64.41 20240320 36100 8.45 20241118 110000 -64.41 20240320 36100 8.45 20241118 0.09 N 199800 500 42 억 65350 N N 65 N 00 N
9 20241210 090916 57 100.00 KOSDAQ 기타서비스 N N N N N 38900 1300 2 3.46 131799800 3437 8.34 37400 39100 37400 48850 26350 37600 38347.34 0.77 0 247 39633 38616 37883 36866 36133 39125 37375 43 11250 500 26320 50 1 8537640 3321 -7.27 10.24 12 0.04 -5350.00 3800.00 110000 20240320 -64.64 36100 20241118 7.76 110000 -64.64 20240320 36100 7.76 20241118 110000 -64.64 20240320 36100 7.76 20241118 0.09 N 199800 500 42 억 65350 N N 65 N 00 N
10 20241209 160908 57 100.00 KOSDAQ 기타서비스 N N N N N 37600 -1600 5 -4.08 1532086350 40672 97.94 37550 38900 37150 50900 27450 39200 37668.98 0.67 0 8234 41266 40232 39216 38182 37166 39725 37675 43 11700 500 27440 50 1 8537640 3210 -7.03 9.89 12 0.48 -5350.00 3800.00 110000 20240320 -65.82 36100 20241118 4.16 110000 -65.82 20240320 36100 4.16 20241118 110000 -65.82 20240320 36100 4.16 20241118 0.08 N 199800 500 42 억 57066 N N 65 N 00 N
11 20241209 150908 57 100.00 KOSDAQ 기타서비스 N N N N N 37600 -1600 5 -4.08 1430931350 37991 91.49 37550 38900 37150 50900 27450 39200 37664.36 0.67 0 8502 41266 40232 39216 38182 37166 39725 37675 43 11700 500 27440 50 1 8537640 3210 -7.03 9.89 12 0.44 -5350.00 3800.00 110000 20240320 -65.82 36100 20241118 4.16 110000 -65.82 20240320 36100 4.16 20241118 110000 -65.82 20240320 36100 4.16 20241118 0.08 N 199800 500 42 억 57066 N N 37 N 00 N
12 20241209 140910 57 100.00 KOSDAQ 기타서비스 N N N N N 37500 -1700 5 -4.34 1314905800 34894 84.03 37550 38900 37150 50900 27450 39200 37682.17 0.67 0 8374 41266 40232 39216 38182 37166 39725 37675 43 11700 500 27440 50 1 8537640 3202 -7.01 9.87 12 0.41 -5350.00 3800.00 110000 20240320 -65.91 36100 20241118 3.88 110000 -65.91 20240320 36100 3.88 20241118 110000 -65.91 20240320 36100 3.88 20241118 0.08 N 199800 500 42 억 57066 N N 37 N 00 N