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
203400/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
20241210,160913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7350,-30,5,-0.41,221746140,30089,56.23,7450,7450,7230,9590,5170,7380,7369.67,0.10,0,-928,7660,7520,7260,7120,6860,7390,6990,126,2210,500,5160,10,1,25259772,1857,-4.88,16.23,12,0.12,-1505.00,453.00,13000,20240610,-43.46,4710,20231206,56.05,13000,-43.46,20240610,5580,31.72,20240409,13000,-43.46,20240610,5580,31.72,20240409,0.03,N,203400,500,126 억,,24964,N,N,0,N,00,N
20241210,150915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7350,-30,5,-0.41,219312590,29758,55.61,7450,7450,7230,9590,5170,7380,7369.87,0.10,0,-663,7660,7520,7260,7120,6860,7390,6990,126,2210,500,5160,10,1,25259772,1857,-4.88,16.23,12,0.12,-1505.00,453.00,13000,20240610,-43.46,4710,20231206,56.05,13000,-43.46,20240610,5580,31.72,20240409,13000,-43.46,20240610,5580,31.72,20240409,0.03,N,203400,500,126 억,,24964,N,N,0,N,00,N
20241210,140914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7400,20,2,0.27,206364830,28003,52.33,7450,7450,7230,9590,5170,7380,7369.38,0.10,0,-524,7660,7520,7260,7120,6860,7390,6990,126,2210,500,5160,10,1,25259772,1869,-4.92,16.34,12,0.11,-1505.00,453.00,13000,20240610,-43.08,4710,20231206,57.11,13000,-43.08,20240610,5580,32.62,20240409,13000,-43.08,20240610,5580,32.62,20240409,0.03,N,203400,500,126 억,,24964,N,N,0,N,00,N
20241210,130915,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7400,20,2,0.27,179340390,24331,45.47,7450,7450,7230,9590,5170,7380,7370.86,0.10,0,497,7660,7520,7260,7120,6860,7390,6990,126,2210,500,5160,10,1,25259772,1869,-4.92,16.34,12,0.10,-1505.00,453.00,13000,20240610,-43.08,4710,20231206,57.11,13000,-43.08,20240610,5580,32.62,20240409,13000,-43.08,20240610,5580,32.62,20240409,0.03,N,203400,500,126 억,,24964,N,N,0,N,00,N
20241210,120914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7380,0,3,0.00,171131290,23218,43.39,7450,7450,7230,9590,5170,7380,7370.63,0.10,0,903,7660,7520,7260,7120,6860,7390,6990,126,2210,500,5160,10,1,25259772,1864,-4.90,16.29,12,0.09,-1505.00,453.00,13000,20240610,-43.23,4710,20231206,56.69,13000,-43.23,20240610,5580,32.26,20240409,13000,-43.23,20240610,5580,32.26,20240409,0.03,N,203400,500,126 억,,24964,N,N,0,N,00,N
20241210,110914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7350,-30,5,-0.41,164508640,22322,41.71,7450,7450,7230,9590,5170,7380,7369.80,0.10,0,934,7660,7520,7260,7120,6860,7390,6990,126,2210,500,5160,10,1,25259772,1857,-4.88,16.23,12,0.09,-1505.00,453.00,13000,20240610,-43.46,4710,20231206,56.05,13000,-43.46,20240610,5580,31.72,20240409,13000,-43.46,20240610,5580,31.72,20240409,0.03,N,203400,500,126 억,,24964,N,N,0,N,00,N
20241210,100914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7410,30,2,0.41,102555100,13918,26.01,7450,7450,7230,9590,5170,7380,7368.52,0.10,0,1337,7660,7520,7260,7120,6860,7390,6990,126,2210,500,5160,10,1,25259772,1872,-4.92,16.36,12,0.06,-1505.00,453.00,13000,20240610,-43.00,4710,20231206,57.32,13000,-43.00,20240610,5580,32.80,20240409,13000,-43.00,20240610,5580,32.80,20240409,0.03,N,203400,500,126 억,,24964,N,N,0,N,00,N
20241210,090920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7310,-70,5,-0.95,18282690,2515,4.70,7450,7450,7230,9590,5170,7380,7269.46,0.10,0,306,7660,7520,7260,7120,6860,7390,6990,126,2210,500,5160,10,1,25259772,1846,-4.86,16.14,12,0.01,-1505.00,453.00,13000,20240610,-43.77,4710,20231206,55.20,13000,-43.77,20240610,5580,31.00,20240409,13000,-43.77,20240610,5580,31.00,20240409,0.03,N,203400,500,126 억,,24964,N,N,0,N,00,N
20241209,160911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7380,-30,5,-0.40,380719880,53322,95.96,7400,7400,7000,9630,5190,7410,7140.02,0.11,0,-2637,7756,7582,7326,7152,6896,7670,7240,126,2220,500,5180,10,1,25259772,1864,-4.90,16.29,12,0.21,-1505.00,453.00,13000,20240610,-43.23,4710,20231206,56.69,13000,-43.23,20240610,5580,32.26,20240409,13000,-43.23,20240610,5580,32.26,20240409,0.03,N,203400,500,126 억,,27600,N,N,0,N,00,N
20241209,150912,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7220,-190,5,-2.56,343113460,48117,86.60,7400,7400,7000,9630,5190,7410,7130.82,0.11,0,-2215,7756,7582,7326,7152,6896,7670,7240,126,2220,500,5180,10,1,25259772,1824,-4.80,15.94,12,0.19,-1505.00,453.00,13000,20240610,-44.46,4710,20231206,53.29,13000,-44.46,20240610,5580,29.39,20240409,13000,-44.46,20240610,5580,29.39,20240409,0.03,N,203400,500,126 억,,27600,N,N,0,N,00,N
20241209,140913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,-260,5,-3.51,283425770,39779,71.59,7400,7400,7000,9630,5190,7410,7125.01,0.11,0,-2133,7756,7582,7326,7152,6896,7670,7240,126,2220,500,5180,10,1,25259772,1806,-4.75,15.78,12,0.16,-1505.00,453.00,13000,20240610,-45.00,4710,20231206,51.80,13000,-45.00,20240610,5580,28.14,20240409,13000,-45.00,20240610,5580,28.14,20240409,0.03,N,203400,500,126 억,,27600,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 160913 57 100.00 KOSDAQ 기타서비스 N N N N N 7350 -30 5 -0.41 221746140 30089 56.23 7450 7450 7230 9590 5170 7380 7369.67 0.10 0 -928 7660 7520 7260 7120 6860 7390 6990 126 2210 500 5160 10 1 25259772 1857 -4.88 16.23 12 0.12 -1505.00 453.00 13000 20240610 -43.46 4710 20231206 56.05 13000 -43.46 20240610 5580 31.72 20240409 13000 -43.46 20240610 5580 31.72 20240409 0.03 N 203400 500 126 억 24964 N N 0 N 00 N
3 20241210 150915 57 100.00 KOSDAQ 기타서비스 N N N N N 7350 -30 5 -0.41 219312590 29758 55.61 7450 7450 7230 9590 5170 7380 7369.87 0.10 0 -663 7660 7520 7260 7120 6860 7390 6990 126 2210 500 5160 10 1 25259772 1857 -4.88 16.23 12 0.12 -1505.00 453.00 13000 20240610 -43.46 4710 20231206 56.05 13000 -43.46 20240610 5580 31.72 20240409 13000 -43.46 20240610 5580 31.72 20240409 0.03 N 203400 500 126 억 24964 N N 0 N 00 N
4 20241210 140914 57 100.00 KOSDAQ 기타서비스 N N N N N 7400 20 2 0.27 206364830 28003 52.33 7450 7450 7230 9590 5170 7380 7369.38 0.10 0 -524 7660 7520 7260 7120 6860 7390 6990 126 2210 500 5160 10 1 25259772 1869 -4.92 16.34 12 0.11 -1505.00 453.00 13000 20240610 -43.08 4710 20231206 57.11 13000 -43.08 20240610 5580 32.62 20240409 13000 -43.08 20240610 5580 32.62 20240409 0.03 N 203400 500 126 억 24964 N N 0 N 00 N
5 20241210 130915 57 100.00 KOSDAQ 기타서비스 N N N N N 7400 20 2 0.27 179340390 24331 45.47 7450 7450 7230 9590 5170 7380 7370.86 0.10 0 497 7660 7520 7260 7120 6860 7390 6990 126 2210 500 5160 10 1 25259772 1869 -4.92 16.34 12 0.10 -1505.00 453.00 13000 20240610 -43.08 4710 20231206 57.11 13000 -43.08 20240610 5580 32.62 20240409 13000 -43.08 20240610 5580 32.62 20240409 0.03 N 203400 500 126 억 24964 N N 0 N 00 N
6 20241210 120914 57 100.00 KOSDAQ 기타서비스 N N N N N 7380 0 3 0.00 171131290 23218 43.39 7450 7450 7230 9590 5170 7380 7370.63 0.10 0 903 7660 7520 7260 7120 6860 7390 6990 126 2210 500 5160 10 1 25259772 1864 -4.90 16.29 12 0.09 -1505.00 453.00 13000 20240610 -43.23 4710 20231206 56.69 13000 -43.23 20240610 5580 32.26 20240409 13000 -43.23 20240610 5580 32.26 20240409 0.03 N 203400 500 126 억 24964 N N 0 N 00 N
7 20241210 110914 57 100.00 KOSDAQ 기타서비스 N N N N N 7350 -30 5 -0.41 164508640 22322 41.71 7450 7450 7230 9590 5170 7380 7369.80 0.10 0 934 7660 7520 7260 7120 6860 7390 6990 126 2210 500 5160 10 1 25259772 1857 -4.88 16.23 12 0.09 -1505.00 453.00 13000 20240610 -43.46 4710 20231206 56.05 13000 -43.46 20240610 5580 31.72 20240409 13000 -43.46 20240610 5580 31.72 20240409 0.03 N 203400 500 126 억 24964 N N 0 N 00 N
8 20241210 100914 57 100.00 KOSDAQ 기타서비스 N N N N N 7410 30 2 0.41 102555100 13918 26.01 7450 7450 7230 9590 5170 7380 7368.52 0.10 0 1337 7660 7520 7260 7120 6860 7390 6990 126 2210 500 5160 10 1 25259772 1872 -4.92 16.36 12 0.06 -1505.00 453.00 13000 20240610 -43.00 4710 20231206 57.32 13000 -43.00 20240610 5580 32.80 20240409 13000 -43.00 20240610 5580 32.80 20240409 0.03 N 203400 500 126 억 24964 N N 0 N 00 N
9 20241210 090920 57 100.00 KOSDAQ 기타서비스 N N N N N 7310 -70 5 -0.95 18282690 2515 4.70 7450 7450 7230 9590 5170 7380 7269.46 0.10 0 306 7660 7520 7260 7120 6860 7390 6990 126 2210 500 5160 10 1 25259772 1846 -4.86 16.14 12 0.01 -1505.00 453.00 13000 20240610 -43.77 4710 20231206 55.20 13000 -43.77 20240610 5580 31.00 20240409 13000 -43.77 20240610 5580 31.00 20240409 0.03 N 203400 500 126 억 24964 N N 0 N 00 N
10 20241209 160911 57 100.00 KOSDAQ 기타서비스 N N N N N 7380 -30 5 -0.40 380719880 53322 95.96 7400 7400 7000 9630 5190 7410 7140.02 0.11 0 -2637 7756 7582 7326 7152 6896 7670 7240 126 2220 500 5180 10 1 25259772 1864 -4.90 16.29 12 0.21 -1505.00 453.00 13000 20240610 -43.23 4710 20231206 56.69 13000 -43.23 20240610 5580 32.26 20240409 13000 -43.23 20240610 5580 32.26 20240409 0.03 N 203400 500 126 억 27600 N N 0 N 00 N
11 20241209 150912 57 100.00 KOSDAQ 기타서비스 N N N N N 7220 -190 5 -2.56 343113460 48117 86.60 7400 7400 7000 9630 5190 7410 7130.82 0.11 0 -2215 7756 7582 7326 7152 6896 7670 7240 126 2220 500 5180 10 1 25259772 1824 -4.80 15.94 12 0.19 -1505.00 453.00 13000 20240610 -44.46 4710 20231206 53.29 13000 -44.46 20240610 5580 29.39 20240409 13000 -44.46 20240610 5580 29.39 20240409 0.03 N 203400 500 126 억 27600 N N 0 N 00 N
12 20241209 140913 57 100.00 KOSDAQ 기타서비스 N N N N N 7150 -260 5 -3.51 283425770 39779 71.59 7400 7400 7000 9630 5190 7410 7125.01 0.11 0 -2133 7756 7582 7326 7152 6896 7670 7240 126 2220 500 5180 10 1 25259772 1806 -4.75 15.78 12 0.16 -1505.00 453.00 13000 20240610 -45.00 4710 20231206 51.80 13000 -45.00 20240610 5580 28.14 20240409 13000 -45.00 20240610 5580 28.14 20240409 0.03 N 203400 500 126 억 27600 N N 0 N 00 N