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
226950/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
20241210,160945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25150,2150,2,9.35,9965371400,410441,148.54,23400,25300,23150,29900,16100,23000,24279.63,0.59,0,-491,24933,23966,23433,22466,21933,23700,22200,86,6900,500,15640,50,1,17238223,4335,-22.08,8.52,12,2.38,-1139.00,2951.00,32750,20241024,-23.21,8280,20240624,203.74,32750,-23.21,20241024,8280,203.74,20240624,32750,-23.21,20241024,8280,203.74,20240624,0.81,N,226950,500,86 억,,101308,N,N,466,N,00,N
20241210,150948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25150,2150,2,9.35,9793151000,403586,146.06,23400,25300,23150,29900,16100,23000,24265.34,0.59,0,-510,24933,23966,23433,22466,21933,23700,22200,86,6900,500,15640,50,1,17238223,4335,-22.08,8.52,12,2.34,-1139.00,2951.00,32750,20241024,-23.21,8280,20240624,203.74,32750,-23.21,20241024,8280,203.74,20240624,32750,-23.21,20241024,8280,203.74,20240624,0.81,N,226950,500,86 억,,101308,N,N,593,N,00,N
20241210,140947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25200,2200,2,9.57,8845825400,365960,132.44,23400,25250,23150,29900,16100,23000,24171.57,0.59,0,10169,24933,23966,23433,22466,21933,23700,22200,86,6900,500,15640,50,1,17238223,4344,-22.12,8.54,12,2.12,-1139.00,2951.00,32750,20241024,-23.05,8280,20240624,204.35,32750,-23.05,20241024,8280,204.35,20240624,32750,-23.05,20241024,8280,204.35,20240624,0.81,N,226950,500,86 억,,101308,N,N,593,N,00,N
20241210,130948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24500,1500,2,6.52,7111734350,296466,107.29,23400,24700,23150,29900,16100,23000,23988.37,0.59,0,3551,24933,23966,23433,22466,21933,23700,22200,86,6900,500,15640,50,1,17238223,4223,-21.51,8.30,12,1.72,-1139.00,2951.00,32750,20241024,-25.19,8280,20240624,195.89,32750,-25.19,20241024,8280,195.89,20240624,32750,-25.19,20241024,8280,195.89,20240624,0.81,N,226950,500,86 억,,101308,N,N,593,N,00,N
20241210,120947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24250,1250,2,5.43,6523488300,272361,98.57,23400,24700,23150,29900,16100,23000,23951.63,0.59,0,-1750,24933,23966,23433,22466,21933,23700,22200,86,6900,500,15640,50,1,17238223,4180,-21.29,8.22,12,1.58,-1139.00,2951.00,32750,20241024,-25.95,8280,20240624,192.87,32750,-25.95,20241024,8280,192.87,20240624,32750,-25.95,20241024,8280,192.87,20240624,0.81,N,226950,500,86 억,,101308,N,N,593,N,00,N
20241210,110946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,24250,1250,2,5.43,6036525800,252268,91.30,23400,24700,23150,29900,16100,23000,23929.02,0.59,0,-3057,24933,23966,23433,22466,21933,23700,22200,86,6900,500,15640,50,1,17238223,4180,-21.29,8.22,12,1.46,-1139.00,2951.00,32750,20241024,-25.95,8280,20240624,192.87,32750,-25.95,20241024,8280,192.87,20240624,32750,-25.95,20241024,8280,192.87,20240624,0.81,N,226950,500,86 억,,101308,N,N,593,N,00,N
20241210,100947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23700,700,2,3.04,3803255400,160160,57.96,23400,24200,23150,29900,16100,23000,23746.60,0.59,0,8769,24933,23966,23433,22466,21933,23700,22200,86,6900,500,15640,50,1,17238223,4085,-20.81,8.03,12,0.93,-1139.00,2951.00,32750,20241024,-27.63,8280,20240624,186.23,32750,-27.63,20241024,8280,186.23,20240624,32750,-27.63,20241024,8280,186.23,20240624,0.81,N,226950,500,86 억,,101308,N,N,593,N,00,N
20241210,090954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23500,500,2,2.17,714299200,30616,11.08,23400,23600,23150,29900,16100,23000,23330.92,0.59,0,6220,24933,23966,23433,22466,21933,23700,22200,86,6900,500,15640,50,1,17238223,4051,-20.63,7.96,12,0.18,-1139.00,2951.00,32750,20241024,-28.24,8280,20240624,183.82,32750,-28.24,20241024,8280,183.82,20240624,32750,-28.24,20241024,8280,183.82,20240624,0.81,N,226950,500,86 억,,101308,N,N,593,N,00,N
20241209,160944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23000,-1700,5,-6.88,6436866200,275504,58.32,23700,24400,22900,32100,17300,24700,23366.92,0.54,0,-9503,27833,26266,24383,22816,20933,27050,23600,86,7400,500,16790,50,1,17238223,3965,-20.19,7.79,12,1.60,-1139.00,2951.00,32750,20241024,-29.77,8280,20240624,177.78,32750,-29.77,20241024,8280,177.78,20240624,32750,-29.77,20241024,8280,177.78,20240624,0.83,N,226950,500,86 억,,92280,N,N,593,N,00,N
20241209,150945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23400,-1300,5,-5.26,6169136150,263899,55.87,23700,24400,22900,32100,17300,24700,23376.88,0.54,0,-10428,27833,26266,24383,22816,20933,27050,23600,86,7400,500,16790,50,1,17238223,4034,-20.54,7.93,12,1.53,-1139.00,2951.00,32750,20241024,-28.55,8280,20240624,182.61,32750,-28.55,20241024,8280,182.61,20240624,32750,-28.55,20241024,8280,182.61,20240624,0.83,N,226950,500,86 억,,92280,N,N,1,N,00,N
20241209,140946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,23400,-1300,5,-5.26,5326712050,227693,48.20,23700,24400,22900,32100,17300,24700,23394.27,0.54,0,-5546,27833,26266,24383,22816,20933,27050,23600,86,7400,500,16790,50,1,17238223,4034,-20.54,7.93,12,1.32,-1139.00,2951.00,32750,20241024,-28.55,8280,20240624,182.61,32750,-28.55,20241024,8280,182.61,20240624,32750,-28.55,20241024,8280,182.61,20240624,0.83,N,226950,500,86 억,,92280,N,N,1,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 160945 57 100.00 KOSDAQ 기타서비스 N N N N N 25150 2150 2 9.35 9965371400 410441 148.54 23400 25300 23150 29900 16100 23000 24279.63 0.59 0 -491 24933 23966 23433 22466 21933 23700 22200 86 6900 500 15640 50 1 17238223 4335 -22.08 8.52 12 2.38 -1139.00 2951.00 32750 20241024 -23.21 8280 20240624 203.74 32750 -23.21 20241024 8280 203.74 20240624 32750 -23.21 20241024 8280 203.74 20240624 0.81 N 226950 500 86 억 101308 N N 466 N 00 N
3 20241210 150948 57 100.00 KOSDAQ 기타서비스 N N N N N 25150 2150 2 9.35 9793151000 403586 146.06 23400 25300 23150 29900 16100 23000 24265.34 0.59 0 -510 24933 23966 23433 22466 21933 23700 22200 86 6900 500 15640 50 1 17238223 4335 -22.08 8.52 12 2.34 -1139.00 2951.00 32750 20241024 -23.21 8280 20240624 203.74 32750 -23.21 20241024 8280 203.74 20240624 32750 -23.21 20241024 8280 203.74 20240624 0.81 N 226950 500 86 억 101308 N N 593 N 00 N
4 20241210 140947 57 100.00 KOSDAQ 기타서비스 N N N N N 25200 2200 2 9.57 8845825400 365960 132.44 23400 25250 23150 29900 16100 23000 24171.57 0.59 0 10169 24933 23966 23433 22466 21933 23700 22200 86 6900 500 15640 50 1 17238223 4344 -22.12 8.54 12 2.12 -1139.00 2951.00 32750 20241024 -23.05 8280 20240624 204.35 32750 -23.05 20241024 8280 204.35 20240624 32750 -23.05 20241024 8280 204.35 20240624 0.81 N 226950 500 86 억 101308 N N 593 N 00 N
5 20241210 130948 57 100.00 KOSDAQ 기타서비스 N N N N N 24500 1500 2 6.52 7111734350 296466 107.29 23400 24700 23150 29900 16100 23000 23988.37 0.59 0 3551 24933 23966 23433 22466 21933 23700 22200 86 6900 500 15640 50 1 17238223 4223 -21.51 8.30 12 1.72 -1139.00 2951.00 32750 20241024 -25.19 8280 20240624 195.89 32750 -25.19 20241024 8280 195.89 20240624 32750 -25.19 20241024 8280 195.89 20240624 0.81 N 226950 500 86 억 101308 N N 593 N 00 N
6 20241210 120947 57 100.00 KOSDAQ 기타서비스 N N N N N 24250 1250 2 5.43 6523488300 272361 98.57 23400 24700 23150 29900 16100 23000 23951.63 0.59 0 -1750 24933 23966 23433 22466 21933 23700 22200 86 6900 500 15640 50 1 17238223 4180 -21.29 8.22 12 1.58 -1139.00 2951.00 32750 20241024 -25.95 8280 20240624 192.87 32750 -25.95 20241024 8280 192.87 20240624 32750 -25.95 20241024 8280 192.87 20240624 0.81 N 226950 500 86 억 101308 N N 593 N 00 N
7 20241210 110946 57 100.00 KOSDAQ 기타서비스 N N N N N 24250 1250 2 5.43 6036525800 252268 91.30 23400 24700 23150 29900 16100 23000 23929.02 0.59 0 -3057 24933 23966 23433 22466 21933 23700 22200 86 6900 500 15640 50 1 17238223 4180 -21.29 8.22 12 1.46 -1139.00 2951.00 32750 20241024 -25.95 8280 20240624 192.87 32750 -25.95 20241024 8280 192.87 20240624 32750 -25.95 20241024 8280 192.87 20240624 0.81 N 226950 500 86 억 101308 N N 593 N 00 N
8 20241210 100947 57 100.00 KOSDAQ 기타서비스 N N N N N 23700 700 2 3.04 3803255400 160160 57.96 23400 24200 23150 29900 16100 23000 23746.60 0.59 0 8769 24933 23966 23433 22466 21933 23700 22200 86 6900 500 15640 50 1 17238223 4085 -20.81 8.03 12 0.93 -1139.00 2951.00 32750 20241024 -27.63 8280 20240624 186.23 32750 -27.63 20241024 8280 186.23 20240624 32750 -27.63 20241024 8280 186.23 20240624 0.81 N 226950 500 86 억 101308 N N 593 N 00 N
9 20241210 090954 57 100.00 KOSDAQ 기타서비스 N N N N N 23500 500 2 2.17 714299200 30616 11.08 23400 23600 23150 29900 16100 23000 23330.92 0.59 0 6220 24933 23966 23433 22466 21933 23700 22200 86 6900 500 15640 50 1 17238223 4051 -20.63 7.96 12 0.18 -1139.00 2951.00 32750 20241024 -28.24 8280 20240624 183.82 32750 -28.24 20241024 8280 183.82 20240624 32750 -28.24 20241024 8280 183.82 20240624 0.81 N 226950 500 86 억 101308 N N 593 N 00 N
10 20241209 160944 57 100.00 KOSDAQ 기타서비스 N N N N N 23000 -1700 5 -6.88 6436866200 275504 58.32 23700 24400 22900 32100 17300 24700 23366.92 0.54 0 -9503 27833 26266 24383 22816 20933 27050 23600 86 7400 500 16790 50 1 17238223 3965 -20.19 7.79 12 1.60 -1139.00 2951.00 32750 20241024 -29.77 8280 20240624 177.78 32750 -29.77 20241024 8280 177.78 20240624 32750 -29.77 20241024 8280 177.78 20240624 0.83 N 226950 500 86 억 92280 N N 593 N 00 N
11 20241209 150945 57 100.00 KOSDAQ 기타서비스 N N N N N 23400 -1300 5 -5.26 6169136150 263899 55.87 23700 24400 22900 32100 17300 24700 23376.88 0.54 0 -10428 27833 26266 24383 22816 20933 27050 23600 86 7400 500 16790 50 1 17238223 4034 -20.54 7.93 12 1.53 -1139.00 2951.00 32750 20241024 -28.55 8280 20240624 182.61 32750 -28.55 20241024 8280 182.61 20240624 32750 -28.55 20241024 8280 182.61 20240624 0.83 N 226950 500 86 억 92280 N N 1 N 00 N
12 20241209 140946 57 100.00 KOSDAQ 기타서비스 N N N N N 23400 -1300 5 -5.26 5326712050 227693 48.20 23700 24400 22900 32100 17300 24700 23394.27 0.54 0 -5546 27833 26266 24383 22816 20933 27050 23600 86 7400 500 16790 50 1 17238223 4034 -20.54 7.93 12 1.32 -1139.00 2951.00 32750 20241024 -28.55 8280 20240624 182.61 32750 -28.55 20241024 8280 182.61 20240624 32750 -28.55 20241024 8280 182.61 20240624 0.83 N 226950 500 86 억 92280 N N 1 N 00 N