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
217330/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
20241210,160932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4300,330,2,8.31,321956165,78604,74.12,3825,4325,3825,5160,2780,3970,4095.92,2.09,0,27189,4290,4130,3955,3795,3620,4042,3707,116,1190,500,2770,5,1,23129547,995,-5.23,1.69,12,0.34,-822.00,2540.00,16640,20240321,-74.16,3780,20241209,13.76,16640,-74.16,20240321,3780,13.76,20241209,16640,-74.16,20240321,3780,13.76,20241209,0.36,N,217330,500,115 억,,483411,N,N,19,N,00,N
20241210,150935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4190,220,2,5.54,296570985,72632,68.49,3825,4210,3825,5160,2780,3970,4083.20,2.09,0,26324,4290,4130,3955,3795,3620,4042,3707,116,1190,500,2770,5,1,23129547,969,-5.10,1.65,12,0.31,-822.00,2540.00,16640,20240321,-74.82,3780,20241209,10.85,16640,-74.82,20240321,3780,10.85,20241209,16640,-74.82,20240321,3780,10.85,20241209,0.36,N,217330,500,115 억,,483411,N,N,6,N,00,N
20241210,140934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4155,185,2,4.66,255170100,62679,59.10,3825,4210,3825,5160,2780,3970,4071.06,2.09,0,22645,4290,4130,3955,3795,3620,4042,3707,116,1190,500,2770,5,1,23129547,961,-5.05,1.64,12,0.27,-822.00,2540.00,16640,20240321,-75.03,3780,20241209,9.92,16640,-75.03,20240321,3780,9.92,20241209,16640,-75.03,20240321,3780,9.92,20241209,0.36,N,217330,500,115 억,,483411,N,N,6,N,00,N
20241210,130935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4155,185,2,4.66,228937225,56342,53.13,3825,4210,3825,5160,2780,3970,4063.35,2.09,0,18351,4290,4130,3955,3795,3620,4042,3707,116,1190,500,2770,5,1,23129547,961,-5.05,1.64,12,0.24,-822.00,2540.00,16640,20240321,-75.03,3780,20241209,9.92,16640,-75.03,20240321,3780,9.92,20241209,16640,-75.03,20240321,3780,9.92,20241209,0.36,N,217330,500,115 억,,483411,N,N,6,N,00,N
20241210,120934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4140,170,2,4.28,198533635,49033,46.24,3825,4210,3825,5160,2780,3970,4048.98,2.09,0,12406,4290,4130,3955,3795,3620,4042,3707,116,1190,500,2770,5,1,23129547,958,-5.04,1.63,12,0.21,-822.00,2540.00,16640,20240321,-75.12,3780,20241209,9.52,16640,-75.12,20240321,3780,9.52,20241209,16640,-75.12,20240321,3780,9.52,20241209,0.36,N,217330,500,115 억,,483411,N,N,6,N,00,N
20241210,110933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4050,80,2,2.02,120713140,30154,28.43,3825,4130,3825,5160,2780,3970,4003.22,2.09,0,10888,4290,4130,3955,3795,3620,4042,3707,116,1190,500,2770,5,1,23129547,937,-4.93,1.59,12,0.13,-822.00,2540.00,16640,20240321,-75.66,3780,20241209,7.14,16640,-75.66,20240321,3780,7.14,20241209,16640,-75.66,20240321,3780,7.14,20241209,0.36,N,217330,500,115 억,,483411,N,N,6,N,00,N
20241210,100934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4045,75,2,1.89,103629670,25929,24.45,3825,4130,3825,5160,2780,3970,3996.67,2.09,0,9121,4290,4130,3955,3795,3620,4042,3707,116,1190,500,2770,5,1,23129547,936,-4.92,1.59,12,0.11,-822.00,2540.00,16640,20240321,-75.69,3780,20241209,7.01,16640,-75.69,20240321,3780,7.01,20241209,16640,-75.69,20240321,3780,7.01,20241209,0.36,N,217330,500,115 억,,483411,N,N,6,N,00,N
20241210,090940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4050,80,2,2.02,32453710,8345,7.87,3825,4085,3825,5160,2780,3970,3889.00,2.09,0,2295,4290,4130,3955,3795,3620,4042,3707,116,1190,500,2770,5,1,23129547,937,-4.93,1.59,12,0.04,-822.00,2540.00,16640,20240321,-75.66,3780,20241209,7.14,16640,-75.66,20240321,3780,7.14,20241209,16640,-75.66,20240321,3780,7.14,20241209,0.36,N,217330,500,115 억,,483411,N,N,6,N,00,N
20241209,160931,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3970,-70,5,-1.73,415630170,106038,41.34,3990,4115,3780,5250,2830,4040,3919.60,2.14,0,-2175,4666,4352,4156,3842,3646,4255,3745,116,1210,500,2820,5,1,23129547,918,-4.83,1.56,12,0.46,-822.00,2540.00,16640,20240321,-76.14,3780,20241209,5.03,16640,-76.14,20240321,3780,5.03,20241209,16640,-76.14,20240321,3780,5.03,20241209,0.49,N,217330,500,115 억,,495869,N,N,6,N,00,N
20241209,150932,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3900,-140,5,-3.47,391899150,99905,38.95,3990,4115,3780,5250,2830,4040,3922.69,2.14,0,-2427,4666,4352,4156,3842,3646,4255,3745,116,1210,500,2820,5,1,23129547,902,-4.74,1.54,12,0.43,-822.00,2540.00,16640,20240321,-76.56,3780,20241209,3.17,16640,-76.56,20240321,3780,3.17,20241209,16640,-76.56,20240321,3780,3.17,20241209,0.49,N,217330,500,115 억,,495869,N,N,8,N,00,N
20241209,140933,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3885,-155,5,-3.84,343061130,87344,34.05,3990,4115,3780,5250,2830,4040,3927.67,2.14,0,-2703,4666,4352,4156,3842,3646,4255,3745,116,1210,500,2820,5,1,23129547,899,-4.73,1.53,12,0.38,-822.00,2540.00,16640,20240321,-76.65,3780,20241209,2.78,16640,-76.65,20240321,3780,2.78,20241209,16640,-76.65,20240321,3780,2.78,20241209,0.49,N,217330,500,115 억,,495869,N,N,8,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 160932 57 100.00 KOSDAQ 기타서비스 N N N N N 4300 330 2 8.31 321956165 78604 74.12 3825 4325 3825 5160 2780 3970 4095.92 2.09 0 27189 4290 4130 3955 3795 3620 4042 3707 116 1190 500 2770 5 1 23129547 995 -5.23 1.69 12 0.34 -822.00 2540.00 16640 20240321 -74.16 3780 20241209 13.76 16640 -74.16 20240321 3780 13.76 20241209 16640 -74.16 20240321 3780 13.76 20241209 0.36 N 217330 500 115 억 483411 N N 19 N 00 N
3 20241210 150935 57 100.00 KOSDAQ 기타서비스 N N N N N 4190 220 2 5.54 296570985 72632 68.49 3825 4210 3825 5160 2780 3970 4083.20 2.09 0 26324 4290 4130 3955 3795 3620 4042 3707 116 1190 500 2770 5 1 23129547 969 -5.10 1.65 12 0.31 -822.00 2540.00 16640 20240321 -74.82 3780 20241209 10.85 16640 -74.82 20240321 3780 10.85 20241209 16640 -74.82 20240321 3780 10.85 20241209 0.36 N 217330 500 115 억 483411 N N 6 N 00 N
4 20241210 140934 57 100.00 KOSDAQ 기타서비스 N N N N N 4155 185 2 4.66 255170100 62679 59.10 3825 4210 3825 5160 2780 3970 4071.06 2.09 0 22645 4290 4130 3955 3795 3620 4042 3707 116 1190 500 2770 5 1 23129547 961 -5.05 1.64 12 0.27 -822.00 2540.00 16640 20240321 -75.03 3780 20241209 9.92 16640 -75.03 20240321 3780 9.92 20241209 16640 -75.03 20240321 3780 9.92 20241209 0.36 N 217330 500 115 억 483411 N N 6 N 00 N
5 20241210 130935 57 100.00 KOSDAQ 기타서비스 N N N N N 4155 185 2 4.66 228937225 56342 53.13 3825 4210 3825 5160 2780 3970 4063.35 2.09 0 18351 4290 4130 3955 3795 3620 4042 3707 116 1190 500 2770 5 1 23129547 961 -5.05 1.64 12 0.24 -822.00 2540.00 16640 20240321 -75.03 3780 20241209 9.92 16640 -75.03 20240321 3780 9.92 20241209 16640 -75.03 20240321 3780 9.92 20241209 0.36 N 217330 500 115 억 483411 N N 6 N 00 N
6 20241210 120934 57 100.00 KOSDAQ 기타서비스 N N N N N 4140 170 2 4.28 198533635 49033 46.24 3825 4210 3825 5160 2780 3970 4048.98 2.09 0 12406 4290 4130 3955 3795 3620 4042 3707 116 1190 500 2770 5 1 23129547 958 -5.04 1.63 12 0.21 -822.00 2540.00 16640 20240321 -75.12 3780 20241209 9.52 16640 -75.12 20240321 3780 9.52 20241209 16640 -75.12 20240321 3780 9.52 20241209 0.36 N 217330 500 115 억 483411 N N 6 N 00 N
7 20241210 110933 57 100.00 KOSDAQ 기타서비스 N N N N N 4050 80 2 2.02 120713140 30154 28.43 3825 4130 3825 5160 2780 3970 4003.22 2.09 0 10888 4290 4130 3955 3795 3620 4042 3707 116 1190 500 2770 5 1 23129547 937 -4.93 1.59 12 0.13 -822.00 2540.00 16640 20240321 -75.66 3780 20241209 7.14 16640 -75.66 20240321 3780 7.14 20241209 16640 -75.66 20240321 3780 7.14 20241209 0.36 N 217330 500 115 억 483411 N N 6 N 00 N
8 20241210 100934 57 100.00 KOSDAQ 기타서비스 N N N N N 4045 75 2 1.89 103629670 25929 24.45 3825 4130 3825 5160 2780 3970 3996.67 2.09 0 9121 4290 4130 3955 3795 3620 4042 3707 116 1190 500 2770 5 1 23129547 936 -4.92 1.59 12 0.11 -822.00 2540.00 16640 20240321 -75.69 3780 20241209 7.01 16640 -75.69 20240321 3780 7.01 20241209 16640 -75.69 20240321 3780 7.01 20241209 0.36 N 217330 500 115 억 483411 N N 6 N 00 N
9 20241210 090940 57 100.00 KOSDAQ 기타서비스 N N N N N 4050 80 2 2.02 32453710 8345 7.87 3825 4085 3825 5160 2780 3970 3889.00 2.09 0 2295 4290 4130 3955 3795 3620 4042 3707 116 1190 500 2770 5 1 23129547 937 -4.93 1.59 12 0.04 -822.00 2540.00 16640 20240321 -75.66 3780 20241209 7.14 16640 -75.66 20240321 3780 7.14 20241209 16640 -75.66 20240321 3780 7.14 20241209 0.36 N 217330 500 115 억 483411 N N 6 N 00 N
10 20241209 160931 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3970 -70 5 -1.73 415630170 106038 41.34 3990 4115 3780 5250 2830 4040 3919.60 2.14 0 -2175 4666 4352 4156 3842 3646 4255 3745 116 1210 500 2820 5 1 23129547 918 -4.83 1.56 12 0.46 -822.00 2540.00 16640 20240321 -76.14 3780 20241209 5.03 16640 -76.14 20240321 3780 5.03 20241209 16640 -76.14 20240321 3780 5.03 20241209 0.49 N 217330 500 115 억 495869 N N 6 N 00 N
11 20241209 150932 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3900 -140 5 -3.47 391899150 99905 38.95 3990 4115 3780 5250 2830 4040 3922.69 2.14 0 -2427 4666 4352 4156 3842 3646 4255 3745 116 1210 500 2820 5 1 23129547 902 -4.74 1.54 12 0.43 -822.00 2540.00 16640 20240321 -76.56 3780 20241209 3.17 16640 -76.56 20240321 3780 3.17 20241209 16640 -76.56 20240321 3780 3.17 20241209 0.49 N 217330 500 115 억 495869 N N 8 N 00 N
12 20241209 140933 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 3885 -155 5 -3.84 343061130 87344 34.05 3990 4115 3780 5250 2830 4040 3927.67 2.14 0 -2703 4666 4352 4156 3842 3646 4255 3745 116 1210 500 2820 5 1 23129547 899 -4.73 1.53 12 0.38 -822.00 2540.00 16640 20240321 -76.65 3780 20241209 2.78 16640 -76.65 20240321 3780 2.78 20241209 16640 -76.65 20240321 3780 2.78 20241209 0.49 N 217330 500 115 억 495869 N N 8 N 00 N