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
215380/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
20241210,160929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1553,83,2,5.65,171482989,114374,105.15,1464,1560,1360,1911,1029,1470,1499.01,1.73,0,55380,1633,1551,1478,1396,1323,1515,1360,79,441,500,880,1,1,15879576,247,-4.61,0.97,12,0.72,-337.00,1598.00,4300,20240821,-63.88,1100,20240624,41.18,4300,-63.88,20240821,1100,41.18,20240624,4300,-63.88,20240821,1100,41.18,20240624,0.02,N,215380,500,79 억,,275345,N,N,0,N,00,N
20241210,150932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1557,87,2,5.92,162613870,108631,99.87,1464,1560,1360,1911,1029,1470,1496.94,1.73,0,52015,1633,1551,1478,1396,1323,1515,1360,79,441,500,880,1,1,15879576,247,-4.62,0.97,12,0.68,-337.00,1598.00,4300,20240821,-63.79,1100,20240624,41.55,4300,-63.79,20240821,1100,41.55,20240624,4300,-63.79,20240821,1100,41.55,20240624,0.02,N,215380,500,79 억,,275345,N,N,0,N,00,N
20241210,140931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1551,81,2,5.51,153234106,102590,94.32,1464,1560,1360,1911,1029,1470,1493.66,1.73,0,48285,1633,1551,1478,1396,1323,1515,1360,79,441,500,880,1,1,15879576,246,-4.60,0.97,12,0.65,-337.00,1598.00,4300,20240821,-63.93,1100,20240624,41.00,4300,-63.93,20240821,1100,41.00,20240624,4300,-63.93,20240821,1100,41.00,20240624,0.02,N,215380,500,79 억,,275345,N,N,0,N,00,N
20241210,130931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1549,79,2,5.37,139375345,93641,86.09,1464,1560,1360,1911,1029,1470,1488.40,1.73,0,43416,1633,1551,1478,1396,1323,1515,1360,79,441,500,880,1,1,15879576,246,-4.60,0.97,12,0.59,-337.00,1598.00,4300,20240821,-63.98,1100,20240624,40.82,4300,-63.98,20240821,1100,40.82,20240624,4300,-63.98,20240821,1100,40.82,20240624,0.02,N,215380,500,79 억,,275345,N,N,0,N,00,N
20241210,120931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1537,67,2,4.56,125615906,84663,77.84,1464,1560,1360,1911,1029,1470,1483.72,1.73,0,41417,1633,1551,1478,1396,1323,1515,1360,79,441,500,880,1,1,15879576,244,-4.56,0.96,12,0.53,-337.00,1598.00,4300,20240821,-64.26,1100,20240624,39.73,4300,-64.26,20240821,1100,39.73,20240624,4300,-64.26,20240821,1100,39.73,20240624,0.02,N,215380,500,79 억,,275345,N,N,0,N,00,N
20241210,110930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1558,88,2,5.99,117835396,79621,73.20,1464,1560,1360,1911,1029,1470,1479.95,1.73,0,39291,1633,1551,1478,1396,1323,1515,1360,79,441,500,880,1,1,15879576,247,-4.62,0.97,12,0.50,-337.00,1598.00,4300,20240821,-63.77,1100,20240624,41.64,4300,-63.77,20240821,1100,41.64,20240624,4300,-63.77,20240821,1100,41.64,20240624,0.02,N,215380,500,79 억,,275345,N,N,0,N,00,N
20241210,100931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1525,55,2,3.74,77520764,53302,49.01,1464,1538,1360,1911,1029,1470,1454.37,1.73,0,16276,1633,1551,1478,1396,1323,1515,1360,79,441,500,880,1,1,15879576,242,-4.53,0.95,12,0.34,-337.00,1598.00,4300,20240821,-64.53,1100,20240624,38.64,4300,-64.53,20240821,1100,38.64,20240624,4300,-64.53,20240821,1100,38.64,20240624,0.02,N,215380,500,79 억,,275345,N,N,0,N,00,N
20241210,090937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1453,-17,5,-1.16,50683401,35469,32.61,1464,1464,1360,1911,1029,1470,1428.95,1.73,0,13689,1633,1551,1478,1396,1323,1515,1360,79,441,500,880,1,1,15879576,231,-4.31,0.91,12,0.22,-337.00,1598.00,4300,20240821,-66.21,1100,20240624,32.09,4300,-66.21,20240821,1100,32.09,20240624,4300,-66.21,20240821,1100,32.09,20240624,0.02,N,215380,500,79 억,,275345,N,N,0,N,00,N
20241209,160928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1470,-112,5,-7.08,153803726,103818,86.44,1560,1560,1405,2055,1108,1582,1481.47,1.58,0,25039,1691,1636,1570,1515,1449,1603,1482,79,473,500,940,1,1,15879576,233,-4.36,0.92,12,0.65,-337.00,1598.00,4300,20240821,-65.81,1100,20240624,33.64,4300,-65.81,20240821,1100,33.64,20240624,4300,-65.81,20240821,1100,33.64,20240624,0.02,N,215380,500,79 억,,250143,N,N,0,N,00,N
20241209,150929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1472,-110,5,-6.95,136980189,92419,76.95,1560,1560,1405,2055,1108,1582,1482.16,1.58,0,14879,1691,1636,1570,1515,1449,1603,1482,79,473,500,940,1,1,15879576,234,-4.37,0.92,12,0.58,-337.00,1598.00,4300,20240821,-65.77,1100,20240624,33.82,4300,-65.77,20240821,1100,33.82,20240624,4300,-65.77,20240821,1100,33.82,20240624,0.02,N,215380,500,79 억,,250143,N,N,0,N,00,N
20241209,140930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1474,-108,5,-6.83,131219101,88512,73.70,1560,1560,1405,2055,1108,1582,1482.50,1.58,0,14211,1691,1636,1570,1515,1449,1603,1482,79,473,500,940,1,1,15879576,234,-4.37,0.92,12,0.56,-337.00,1598.00,4300,20240821,-65.72,1100,20240624,34.00,4300,-65.72,20240821,1100,34.00,20240624,4300,-65.72,20240821,1100,34.00,20240624,0.02,N,215380,500,79 억,,250143,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 160929 57 100.00 KOSDAQ 기타서비스 N N N N N 1553 83 2 5.65 171482989 114374 105.15 1464 1560 1360 1911 1029 1470 1499.01 1.73 0 55380 1633 1551 1478 1396 1323 1515 1360 79 441 500 880 1 1 15879576 247 -4.61 0.97 12 0.72 -337.00 1598.00 4300 20240821 -63.88 1100 20240624 41.18 4300 -63.88 20240821 1100 41.18 20240624 4300 -63.88 20240821 1100 41.18 20240624 0.02 N 215380 500 79 억 275345 N N 0 N 00 N
3 20241210 150932 57 100.00 KOSDAQ 기타서비스 N N N N N 1557 87 2 5.92 162613870 108631 99.87 1464 1560 1360 1911 1029 1470 1496.94 1.73 0 52015 1633 1551 1478 1396 1323 1515 1360 79 441 500 880 1 1 15879576 247 -4.62 0.97 12 0.68 -337.00 1598.00 4300 20240821 -63.79 1100 20240624 41.55 4300 -63.79 20240821 1100 41.55 20240624 4300 -63.79 20240821 1100 41.55 20240624 0.02 N 215380 500 79 억 275345 N N 0 N 00 N
4 20241210 140931 57 100.00 KOSDAQ 기타서비스 N N N N N 1551 81 2 5.51 153234106 102590 94.32 1464 1560 1360 1911 1029 1470 1493.66 1.73 0 48285 1633 1551 1478 1396 1323 1515 1360 79 441 500 880 1 1 15879576 246 -4.60 0.97 12 0.65 -337.00 1598.00 4300 20240821 -63.93 1100 20240624 41.00 4300 -63.93 20240821 1100 41.00 20240624 4300 -63.93 20240821 1100 41.00 20240624 0.02 N 215380 500 79 억 275345 N N 0 N 00 N
5 20241210 130931 57 100.00 KOSDAQ 기타서비스 N N N N N 1549 79 2 5.37 139375345 93641 86.09 1464 1560 1360 1911 1029 1470 1488.40 1.73 0 43416 1633 1551 1478 1396 1323 1515 1360 79 441 500 880 1 1 15879576 246 -4.60 0.97 12 0.59 -337.00 1598.00 4300 20240821 -63.98 1100 20240624 40.82 4300 -63.98 20240821 1100 40.82 20240624 4300 -63.98 20240821 1100 40.82 20240624 0.02 N 215380 500 79 억 275345 N N 0 N 00 N
6 20241210 120931 57 100.00 KOSDAQ 기타서비스 N N N N N 1537 67 2 4.56 125615906 84663 77.84 1464 1560 1360 1911 1029 1470 1483.72 1.73 0 41417 1633 1551 1478 1396 1323 1515 1360 79 441 500 880 1 1 15879576 244 -4.56 0.96 12 0.53 -337.00 1598.00 4300 20240821 -64.26 1100 20240624 39.73 4300 -64.26 20240821 1100 39.73 20240624 4300 -64.26 20240821 1100 39.73 20240624 0.02 N 215380 500 79 억 275345 N N 0 N 00 N
7 20241210 110930 57 100.00 KOSDAQ 기타서비스 N N N N N 1558 88 2 5.99 117835396 79621 73.20 1464 1560 1360 1911 1029 1470 1479.95 1.73 0 39291 1633 1551 1478 1396 1323 1515 1360 79 441 500 880 1 1 15879576 247 -4.62 0.97 12 0.50 -337.00 1598.00 4300 20240821 -63.77 1100 20240624 41.64 4300 -63.77 20240821 1100 41.64 20240624 4300 -63.77 20240821 1100 41.64 20240624 0.02 N 215380 500 79 억 275345 N N 0 N 00 N
8 20241210 100931 57 100.00 KOSDAQ 기타서비스 N N N N N 1525 55 2 3.74 77520764 53302 49.01 1464 1538 1360 1911 1029 1470 1454.37 1.73 0 16276 1633 1551 1478 1396 1323 1515 1360 79 441 500 880 1 1 15879576 242 -4.53 0.95 12 0.34 -337.00 1598.00 4300 20240821 -64.53 1100 20240624 38.64 4300 -64.53 20240821 1100 38.64 20240624 4300 -64.53 20240821 1100 38.64 20240624 0.02 N 215380 500 79 억 275345 N N 0 N 00 N
9 20241210 090937 57 100.00 KOSDAQ 기타서비스 N N N N N 1453 -17 5 -1.16 50683401 35469 32.61 1464 1464 1360 1911 1029 1470 1428.95 1.73 0 13689 1633 1551 1478 1396 1323 1515 1360 79 441 500 880 1 1 15879576 231 -4.31 0.91 12 0.22 -337.00 1598.00 4300 20240821 -66.21 1100 20240624 32.09 4300 -66.21 20240821 1100 32.09 20240624 4300 -66.21 20240821 1100 32.09 20240624 0.02 N 215380 500 79 억 275345 N N 0 N 00 N
10 20241209 160928 57 100.00 KOSDAQ 기타서비스 N N N N N 1470 -112 5 -7.08 153803726 103818 86.44 1560 1560 1405 2055 1108 1582 1481.47 1.58 0 25039 1691 1636 1570 1515 1449 1603 1482 79 473 500 940 1 1 15879576 233 -4.36 0.92 12 0.65 -337.00 1598.00 4300 20240821 -65.81 1100 20240624 33.64 4300 -65.81 20240821 1100 33.64 20240624 4300 -65.81 20240821 1100 33.64 20240624 0.02 N 215380 500 79 억 250143 N N 0 N 00 N
11 20241209 150929 57 100.00 KOSDAQ 기타서비스 N N N N N 1472 -110 5 -6.95 136980189 92419 76.95 1560 1560 1405 2055 1108 1582 1482.16 1.58 0 14879 1691 1636 1570 1515 1449 1603 1482 79 473 500 940 1 1 15879576 234 -4.37 0.92 12 0.58 -337.00 1598.00 4300 20240821 -65.77 1100 20240624 33.82 4300 -65.77 20240821 1100 33.82 20240624 4300 -65.77 20240821 1100 33.82 20240624 0.02 N 215380 500 79 억 250143 N N 0 N 00 N
12 20241209 140930 57 100.00 KOSDAQ 기타서비스 N N N N N 1474 -108 5 -6.83 131219101 88512 73.70 1560 1560 1405 2055 1108 1582 1482.50 1.58 0 14211 1691 1636 1570 1515 1449 1603 1482 79 473 500 940 1 1 15879576 234 -4.37 0.92 12 0.56 -337.00 1598.00 4300 20240821 -65.72 1100 20240624 34.00 4300 -65.72 20240821 1100 34.00 20240624 4300 -65.72 20240821 1100 34.00 20240624 0.02 N 215380 500 79 억 250143 N N 0 N 00 N