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
223250/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
20241210,160940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2830,165,2,6.19,479104080,174072,56.80,2615,2850,2615,3460,1870,2665,2751.99,50.87,0,76925,2905,2785,2700,2580,2495,2742,2537,119,795,500,1810,5,1,23799324,674,17.91,1.22,12,0.73,158.00,2316.00,5390,20241022,-47.50,2610,20240419,8.43,5390,-47.50,20241022,2610,8.43,20240419,5390,-47.50,20241022,2610,8.43,20240419,3.13,N,223250,500,118 억,,12107634,N,N,0,N,00,N
20241210,150943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2840,175,2,6.57,470033565,170869,55.75,2615,2850,2615,3460,1870,2665,2750.84,50.87,0,76191,2905,2785,2700,2580,2495,2742,2537,119,795,500,1810,5,1,23799324,676,17.97,1.23,12,0.72,158.00,2316.00,5390,20241022,-47.31,2610,20240419,8.81,5390,-47.31,20241022,2610,8.81,20240419,5390,-47.31,20241022,2610,8.81,20240419,3.13,N,223250,500,118 억,,12107634,N,N,0,N,00,N
20241210,140943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2840,175,2,6.57,430127015,156798,51.16,2615,2845,2615,3460,1870,2665,2743.19,50.87,0,74775,2905,2785,2700,2580,2495,2742,2537,119,795,500,1810,5,1,23799324,676,17.97,1.23,12,0.66,158.00,2316.00,5390,20241022,-47.31,2610,20240419,8.81,5390,-47.31,20241022,2610,8.81,20240419,5390,-47.31,20241022,2610,8.81,20240419,3.13,N,223250,500,118 억,,12107634,N,N,0,N,00,N
20241210,130943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2830,165,2,6.19,392175495,143402,46.79,2615,2840,2615,3460,1870,2665,2734.80,50.87,0,64543,2905,2785,2700,2580,2495,2742,2537,119,795,500,1810,5,1,23799324,674,17.91,1.22,12,0.60,158.00,2316.00,5390,20241022,-47.50,2610,20240419,8.43,5390,-47.50,20241022,2610,8.43,20240419,5390,-47.50,20241022,2610,8.43,20240419,3.13,N,223250,500,118 억,,12107634,N,N,0,N,00,N
20241210,120942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2825,160,2,6.00,343431715,126044,41.13,2615,2840,2615,3460,1870,2665,2724.70,50.87,0,57308,2905,2785,2700,2580,2495,2742,2537,119,795,500,1810,5,1,23799324,672,17.88,1.22,12,0.53,158.00,2316.00,5390,20241022,-47.59,2610,20240419,8.24,5390,-47.59,20241022,2610,8.24,20240419,5390,-47.59,20241022,2610,8.24,20240419,3.13,N,223250,500,118 억,,12107634,N,N,0,N,00,N
20241210,110942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2830,165,2,6.19,324878405,119466,38.98,2615,2840,2615,3460,1870,2665,2719.42,50.87,0,54121,2905,2785,2700,2580,2495,2742,2537,119,795,500,1810,5,1,23799324,674,17.91,1.22,12,0.50,158.00,2316.00,5390,20241022,-47.50,2610,20240419,8.43,5390,-47.50,20241022,2610,8.43,20240419,5390,-47.50,20241022,2610,8.43,20240419,3.13,N,223250,500,118 억,,12107634,N,N,0,N,00,N
20241210,100943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2800,135,2,5.07,283118720,104644,34.14,2615,2815,2615,3460,1870,2665,2705.54,50.87,0,48300,2905,2785,2700,2580,2495,2742,2537,119,795,500,1810,5,1,23799324,666,17.72,1.21,12,0.44,158.00,2316.00,5390,20241022,-48.05,2610,20240419,7.28,5390,-48.05,20241022,2610,7.28,20240419,5390,-48.05,20241022,2610,7.28,20240419,3.13,N,223250,500,118 억,,12107634,N,N,0,N,00,N
20241210,090949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2760,95,2,3.56,179224620,67366,21.98,2615,2815,2615,3460,1870,2665,2660.46,50.87,0,26925,2905,2785,2700,2580,2495,2742,2537,119,795,500,1810,5,1,23799324,657,17.47,1.19,12,0.28,158.00,2316.00,5390,20241022,-48.79,2610,20240419,5.75,5390,-48.79,20241022,2610,5.75,20240419,5390,-48.79,20241022,2610,5.75,20240419,3.13,N,223250,500,118 억,,12107634,N,N,0,N,00,N
20241209,160939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,-170,5,-6.00,810784370,302128,83.24,2755,2820,2615,3685,1985,2835,2683.58,50.93,0,-14568,3041,2937,2781,2677,2521,2860,2600,119,850,500,1920,5,1,23799324,634,16.87,1.15,12,1.27,158.00,2316.00,5390,20241022,-50.56,2610,20240419,2.11,5390,-50.56,20241022,2610,2.11,20240419,5390,-50.56,20241022,2610,2.11,20240419,3.27,N,223250,500,118 억,,12122167,N,N,0,N,00,N
20241209,150940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2695,-140,5,-4.94,774435740,288547,79.50,2755,2820,2615,3685,1985,2835,2683.91,50.93,0,-13213,3041,2937,2781,2677,2521,2860,2600,119,850,500,1920,5,1,23799324,641,17.06,1.16,12,1.21,158.00,2316.00,5390,20241022,-50.00,2610,20240419,3.26,5390,-50.00,20241022,2610,3.26,20240419,5390,-50.00,20241022,2610,3.26,20240419,3.27,N,223250,500,118 억,,12122167,N,N,0,N,00,N
20241209,140941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,-170,5,-6.00,564435760,209550,57.73,2755,2820,2630,3685,1985,2835,2693.56,50.93,0,-24627,3041,2937,2781,2677,2521,2860,2600,119,850,500,1920,5,1,23799324,634,16.87,1.15,12,0.88,158.00,2316.00,5390,20241022,-50.56,2610,20240419,2.11,5390,-50.56,20241022,2610,2.11,20240419,5390,-50.56,20241022,2610,2.11,20240419,3.27,N,223250,500,118 억,,12122167,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 160940 57 100.00 KOSDAQ 기타서비스 N N N N N 2830 165 2 6.19 479104080 174072 56.80 2615 2850 2615 3460 1870 2665 2751.99 50.87 0 76925 2905 2785 2700 2580 2495 2742 2537 119 795 500 1810 5 1 23799324 674 17.91 1.22 12 0.73 158.00 2316.00 5390 20241022 -47.50 2610 20240419 8.43 5390 -47.50 20241022 2610 8.43 20240419 5390 -47.50 20241022 2610 8.43 20240419 3.13 N 223250 500 118 억 12107634 N N 0 N 00 N
3 20241210 150943 57 100.00 KOSDAQ 기타서비스 N N N N N 2840 175 2 6.57 470033565 170869 55.75 2615 2850 2615 3460 1870 2665 2750.84 50.87 0 76191 2905 2785 2700 2580 2495 2742 2537 119 795 500 1810 5 1 23799324 676 17.97 1.23 12 0.72 158.00 2316.00 5390 20241022 -47.31 2610 20240419 8.81 5390 -47.31 20241022 2610 8.81 20240419 5390 -47.31 20241022 2610 8.81 20240419 3.13 N 223250 500 118 억 12107634 N N 0 N 00 N
4 20241210 140943 57 100.00 KOSDAQ 기타서비스 N N N N N 2840 175 2 6.57 430127015 156798 51.16 2615 2845 2615 3460 1870 2665 2743.19 50.87 0 74775 2905 2785 2700 2580 2495 2742 2537 119 795 500 1810 5 1 23799324 676 17.97 1.23 12 0.66 158.00 2316.00 5390 20241022 -47.31 2610 20240419 8.81 5390 -47.31 20241022 2610 8.81 20240419 5390 -47.31 20241022 2610 8.81 20240419 3.13 N 223250 500 118 억 12107634 N N 0 N 00 N
5 20241210 130943 57 100.00 KOSDAQ 기타서비스 N N N N N 2830 165 2 6.19 392175495 143402 46.79 2615 2840 2615 3460 1870 2665 2734.80 50.87 0 64543 2905 2785 2700 2580 2495 2742 2537 119 795 500 1810 5 1 23799324 674 17.91 1.22 12 0.60 158.00 2316.00 5390 20241022 -47.50 2610 20240419 8.43 5390 -47.50 20241022 2610 8.43 20240419 5390 -47.50 20241022 2610 8.43 20240419 3.13 N 223250 500 118 억 12107634 N N 0 N 00 N
6 20241210 120942 57 100.00 KOSDAQ 기타서비스 N N N N N 2825 160 2 6.00 343431715 126044 41.13 2615 2840 2615 3460 1870 2665 2724.70 50.87 0 57308 2905 2785 2700 2580 2495 2742 2537 119 795 500 1810 5 1 23799324 672 17.88 1.22 12 0.53 158.00 2316.00 5390 20241022 -47.59 2610 20240419 8.24 5390 -47.59 20241022 2610 8.24 20240419 5390 -47.59 20241022 2610 8.24 20240419 3.13 N 223250 500 118 억 12107634 N N 0 N 00 N
7 20241210 110942 57 100.00 KOSDAQ 기타서비스 N N N N N 2830 165 2 6.19 324878405 119466 38.98 2615 2840 2615 3460 1870 2665 2719.42 50.87 0 54121 2905 2785 2700 2580 2495 2742 2537 119 795 500 1810 5 1 23799324 674 17.91 1.22 12 0.50 158.00 2316.00 5390 20241022 -47.50 2610 20240419 8.43 5390 -47.50 20241022 2610 8.43 20240419 5390 -47.50 20241022 2610 8.43 20240419 3.13 N 223250 500 118 억 12107634 N N 0 N 00 N
8 20241210 100943 57 100.00 KOSDAQ 기타서비스 N N N N N 2800 135 2 5.07 283118720 104644 34.14 2615 2815 2615 3460 1870 2665 2705.54 50.87 0 48300 2905 2785 2700 2580 2495 2742 2537 119 795 500 1810 5 1 23799324 666 17.72 1.21 12 0.44 158.00 2316.00 5390 20241022 -48.05 2610 20240419 7.28 5390 -48.05 20241022 2610 7.28 20240419 5390 -48.05 20241022 2610 7.28 20240419 3.13 N 223250 500 118 억 12107634 N N 0 N 00 N
9 20241210 090949 57 100.00 KOSDAQ 기타서비스 N N N N N 2760 95 2 3.56 179224620 67366 21.98 2615 2815 2615 3460 1870 2665 2660.46 50.87 0 26925 2905 2785 2700 2580 2495 2742 2537 119 795 500 1810 5 1 23799324 657 17.47 1.19 12 0.28 158.00 2316.00 5390 20241022 -48.79 2610 20240419 5.75 5390 -48.79 20241022 2610 5.75 20240419 5390 -48.79 20241022 2610 5.75 20240419 3.13 N 223250 500 118 억 12107634 N N 0 N 00 N
10 20241209 160939 57 100.00 KOSDAQ 기타서비스 N N N N N 2665 -170 5 -6.00 810784370 302128 83.24 2755 2820 2615 3685 1985 2835 2683.58 50.93 0 -14568 3041 2937 2781 2677 2521 2860 2600 119 850 500 1920 5 1 23799324 634 16.87 1.15 12 1.27 158.00 2316.00 5390 20241022 -50.56 2610 20240419 2.11 5390 -50.56 20241022 2610 2.11 20240419 5390 -50.56 20241022 2610 2.11 20240419 3.27 N 223250 500 118 억 12122167 N N 0 N 00 N
11 20241209 150940 57 100.00 KOSDAQ 기타서비스 N N N N N 2695 -140 5 -4.94 774435740 288547 79.50 2755 2820 2615 3685 1985 2835 2683.91 50.93 0 -13213 3041 2937 2781 2677 2521 2860 2600 119 850 500 1920 5 1 23799324 641 17.06 1.16 12 1.21 158.00 2316.00 5390 20241022 -50.00 2610 20240419 3.26 5390 -50.00 20241022 2610 3.26 20240419 5390 -50.00 20241022 2610 3.26 20240419 3.27 N 223250 500 118 억 12122167 N N 0 N 00 N
12 20241209 140941 57 100.00 KOSDAQ 기타서비스 N N N N N 2665 -170 5 -6.00 564435760 209550 57.73 2755 2820 2630 3685 1985 2835 2693.56 50.93 0 -24627 3041 2937 2781 2677 2521 2860 2600 119 850 500 1920 5 1 23799324 634 16.87 1.15 12 0.88 158.00 2316.00 5390 20241022 -50.56 2610 20240419 2.11 5390 -50.56 20241022 2610 2.11 20240419 5390 -50.56 20241022 2610 2.11 20240419 3.27 N 223250 500 118 억 12122167 N N 0 N 00 N