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
228760/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
20241210,160947,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,19740,710,2,3.73,16675107710,832451,75.18,19980,20650,19460,24700,13330,19030,20031.47,0.12,0,-20206,20923,19976,19503,18556,18083,19740,18320,122,5670,500,13700,10,1,24362333,4809,-54.08,3.65,12,3.42,-365.00,5402.00,27950,20240110,-29.37,12010,20241202,64.36,27950,-29.37,20240110,12010,64.36,20241202,27950,-29.37,20240110,12010,64.36,20241202,1.52,N,228760,500,121 억,,28912,N,N,201,N,00,N
20241210,150950,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,19780,750,2,3.94,16318087930,814351,73.55,19980,20650,19460,24700,13330,19030,20038.16,0.12,0,-17725,20923,19976,19503,18556,18083,19740,18320,122,5670,500,13700,10,1,24362333,4819,-54.19,3.66,12,3.34,-365.00,5402.00,27950,20240110,-29.23,12010,20241202,64.70,27950,-29.23,20240110,12010,64.70,20241202,27950,-29.23,20240110,12010,64.70,20241202,1.52,N,228760,500,121 억,,28912,N,N,189,N,00,N
20241210,140950,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,19680,650,2,3.42,15305698670,762994,68.91,19980,20650,19460,24700,13330,19030,20060.07,0.12,0,-3638,20923,19976,19503,18556,18083,19740,18320,122,5670,500,13700,10,1,24362333,4795,-53.92,3.64,12,3.13,-365.00,5402.00,27950,20240110,-29.59,12010,20241202,63.86,27950,-29.59,20240110,12010,63.86,20241202,27950,-29.59,20240110,12010,63.86,20241202,1.52,N,228760,500,121 억,,28912,N,N,189,N,00,N
20241210,130950,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,19950,920,2,4.83,14266380090,710578,64.17,19980,20650,19460,24700,13330,19030,20077.16,0.12,0,7006,20923,19976,19503,18556,18083,19740,18320,122,5670,500,13700,10,1,24362333,4860,-54.66,3.69,12,2.92,-365.00,5402.00,27950,20240110,-28.62,12010,20241202,66.11,27950,-28.62,20240110,12010,66.11,20241202,27950,-28.62,20240110,12010,66.11,20241202,1.52,N,228760,500,121 억,,28912,N,N,189,N,00,N
20241210,120949,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,19860,830,2,4.36,12962231640,645605,58.31,19980,20650,19460,24700,13330,19030,20077.67,0.12,0,8770,20923,19976,19503,18556,18083,19740,18320,122,5670,500,13700,10,1,24362333,4838,-54.41,3.68,12,2.65,-365.00,5402.00,27950,20240110,-28.94,12010,20241202,65.36,27950,-28.94,20240110,12010,65.36,20241202,27950,-28.94,20240110,12010,65.36,20241202,1.52,N,228760,500,121 억,,28912,N,N,189,N,00,N
20241210,110949,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,19800,770,2,4.05,11281342830,561493,50.71,19980,20650,19460,24700,13330,19030,20091.71,0.12,0,9517,20923,19976,19503,18556,18083,19740,18320,122,5670,500,13700,10,1,24362333,4824,-54.25,3.67,12,2.30,-365.00,5402.00,27950,20240110,-29.16,12010,20241202,64.86,27950,-29.16,20240110,12010,64.86,20241202,27950,-29.16,20240110,12010,64.86,20241202,1.52,N,228760,500,121 억,,28912,N,N,189,N,00,N
20241210,100949,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,19870,840,2,4.41,9435437970,467647,42.23,19980,20650,19650,24700,13330,19030,20176.44,0.12,0,23482,20923,19976,19503,18556,18083,19740,18320,122,5670,500,13700,10,1,24362333,4841,-54.44,3.68,12,1.92,-365.00,5402.00,27950,20240110,-28.91,12010,20241202,65.45,27950,-28.91,20240110,12010,65.45,20241202,27950,-28.91,20240110,12010,65.45,20241202,1.52,N,228760,500,121 억,,28912,N,N,189,N,00,N
20241210,090956,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,20250,1220,2,6.41,4294477980,211761,19.12,19980,20600,19950,24700,13330,19030,20279.90,0.12,0,29208,20923,19976,19503,18556,18083,19740,18320,122,5670,500,13700,50,1,24362333,4933,-55.48,3.75,12,0.87,-365.00,5402.00,27950,20240110,-27.55,12010,20241202,68.61,27950,-27.55,20240110,12010,68.61,20241202,27950,-27.55,20240110,12010,68.61,20241202,1.52,N,228760,500,121 억,,28912,N,N,189,N,00,N
20241209,160946,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,19030,-1320,5,-6.49,21561284360,1092690,64.79,19930,20450,19030,26450,14250,20350,19732.63,0.47,0,-89408,22950,21650,19700,18400,16450,22300,19050,122,6100,500,14650,10,1,24362333,4636,-52.14,3.52,12,4.49,-365.00,5402.00,27950,20240110,-31.91,12010,20241202,58.45,27950,-31.91,20240110,12010,58.45,20241202,27950,-31.91,20240110,12010,58.45,20241202,1.55,N,228760,500,121 억,,113553,N,N,189,N,00,N
20241209,150947,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,19250,-1100,5,-5.41,20569669820,1040843,61.72,19930,20450,19100,26450,14250,20350,19760.50,0.47,0,-87927,22950,21650,19700,18400,16450,22300,19050,122,6100,500,14650,10,1,24362333,4690,-52.74,3.56,12,4.27,-365.00,5402.00,27950,20240110,-31.13,12010,20241202,60.28,27950,-31.13,20240110,12010,60.28,20241202,27950,-31.13,20240110,12010,60.28,20241202,1.55,N,228760,500,121 억,,113553,N,N,120,N,00,N
20241209,140948,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,19770,-580,5,-2.85,18462087720,931922,55.26,19930,20450,19250,26450,14250,20350,19808.71,0.47,0,-86174,22950,21650,19700,18400,16450,22300,19050,122,6100,500,14650,10,1,24362333,4816,-54.16,3.66,12,3.83,-365.00,5402.00,27950,20240110,-29.27,12010,20241202,64.61,27950,-29.27,20240110,12010,64.61,20241202,27950,-29.27,20240110,12010,64.61,20241202,1.55,N,228760,500,121 억,,113553,N,N,120,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 160947 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 19740 710 2 3.73 16675107710 832451 75.18 19980 20650 19460 24700 13330 19030 20031.47 0.12 0 -20206 20923 19976 19503 18556 18083 19740 18320 122 5670 500 13700 10 1 24362333 4809 -54.08 3.65 12 3.42 -365.00 5402.00 27950 20240110 -29.37 12010 20241202 64.36 27950 -29.37 20240110 12010 64.36 20241202 27950 -29.37 20240110 12010 64.36 20241202 1.52 N 228760 500 121 억 28912 N N 201 N 00 N
3 20241210 150950 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 19780 750 2 3.94 16318087930 814351 73.55 19980 20650 19460 24700 13330 19030 20038.16 0.12 0 -17725 20923 19976 19503 18556 18083 19740 18320 122 5670 500 13700 10 1 24362333 4819 -54.19 3.66 12 3.34 -365.00 5402.00 27950 20240110 -29.23 12010 20241202 64.70 27950 -29.23 20240110 12010 64.70 20241202 27950 -29.23 20240110 12010 64.70 20241202 1.52 N 228760 500 121 억 28912 N N 189 N 00 N
4 20241210 140950 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 19680 650 2 3.42 15305698670 762994 68.91 19980 20650 19460 24700 13330 19030 20060.07 0.12 0 -3638 20923 19976 19503 18556 18083 19740 18320 122 5670 500 13700 10 1 24362333 4795 -53.92 3.64 12 3.13 -365.00 5402.00 27950 20240110 -29.59 12010 20241202 63.86 27950 -29.59 20240110 12010 63.86 20241202 27950 -29.59 20240110 12010 63.86 20241202 1.52 N 228760 500 121 억 28912 N N 189 N 00 N
5 20241210 130950 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 19950 920 2 4.83 14266380090 710578 64.17 19980 20650 19460 24700 13330 19030 20077.16 0.12 0 7006 20923 19976 19503 18556 18083 19740 18320 122 5670 500 13700 10 1 24362333 4860 -54.66 3.69 12 2.92 -365.00 5402.00 27950 20240110 -28.62 12010 20241202 66.11 27950 -28.62 20240110 12010 66.11 20241202 27950 -28.62 20240110 12010 66.11 20241202 1.52 N 228760 500 121 억 28912 N N 189 N 00 N
6 20241210 120949 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 19860 830 2 4.36 12962231640 645605 58.31 19980 20650 19460 24700 13330 19030 20077.67 0.12 0 8770 20923 19976 19503 18556 18083 19740 18320 122 5670 500 13700 10 1 24362333 4838 -54.41 3.68 12 2.65 -365.00 5402.00 27950 20240110 -28.94 12010 20241202 65.36 27950 -28.94 20240110 12010 65.36 20241202 27950 -28.94 20240110 12010 65.36 20241202 1.52 N 228760 500 121 억 28912 N N 189 N 00 N
7 20241210 110949 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 19800 770 2 4.05 11281342830 561493 50.71 19980 20650 19460 24700 13330 19030 20091.71 0.12 0 9517 20923 19976 19503 18556 18083 19740 18320 122 5670 500 13700 10 1 24362333 4824 -54.25 3.67 12 2.30 -365.00 5402.00 27950 20240110 -29.16 12010 20241202 64.86 27950 -29.16 20240110 12010 64.86 20241202 27950 -29.16 20240110 12010 64.86 20241202 1.52 N 228760 500 121 억 28912 N N 189 N 00 N
8 20241210 100949 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 19870 840 2 4.41 9435437970 467647 42.23 19980 20650 19650 24700 13330 19030 20176.44 0.12 0 23482 20923 19976 19503 18556 18083 19740 18320 122 5670 500 13700 10 1 24362333 4841 -54.44 3.68 12 1.92 -365.00 5402.00 27950 20240110 -28.91 12010 20241202 65.45 27950 -28.91 20240110 12010 65.45 20241202 27950 -28.91 20240110 12010 65.45 20241202 1.52 N 228760 500 121 억 28912 N N 189 N 00 N
9 20241210 090956 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 20250 1220 2 6.41 4294477980 211761 19.12 19980 20600 19950 24700 13330 19030 20279.90 0.12 0 29208 20923 19976 19503 18556 18083 19740 18320 122 5670 500 13700 50 1 24362333 4933 -55.48 3.75 12 0.87 -365.00 5402.00 27950 20240110 -27.55 12010 20241202 68.61 27950 -27.55 20240110 12010 68.61 20241202 27950 -27.55 20240110 12010 68.61 20241202 1.52 N 228760 500 121 억 28912 N N 189 N 00 N
10 20241209 160946 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 19030 -1320 5 -6.49 21561284360 1092690 64.79 19930 20450 19030 26450 14250 20350 19732.63 0.47 0 -89408 22950 21650 19700 18400 16450 22300 19050 122 6100 500 14650 10 1 24362333 4636 -52.14 3.52 12 4.49 -365.00 5402.00 27950 20240110 -31.91 12010 20241202 58.45 27950 -31.91 20240110 12010 58.45 20241202 27950 -31.91 20240110 12010 58.45 20241202 1.55 N 228760 500 121 억 113553 N N 189 N 00 N
11 20241209 150947 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 19250 -1100 5 -5.41 20569669820 1040843 61.72 19930 20450 19100 26450 14250 20350 19760.50 0.47 0 -87927 22950 21650 19700 18400 16450 22300 19050 122 6100 500 14650 10 1 24362333 4690 -52.74 3.56 12 4.27 -365.00 5402.00 27950 20240110 -31.13 12010 20241202 60.28 27950 -31.13 20240110 12010 60.28 20241202 27950 -31.13 20240110 12010 60.28 20241202 1.55 N 228760 500 121 억 113553 N N 120 N 00 N
12 20241209 140948 55 40.00 KOSDAQ 기타서비스 N N N Y 40 N 19770 -580 5 -2.85 18462087720 931922 55.26 19930 20450 19250 26450 14250 20350 19808.71 0.47 0 -86174 22950 21650 19700 18400 16450 22300 19050 122 6100 500 14650 10 1 24362333 4816 -54.16 3.66 12 3.83 -365.00 5402.00 27950 20240110 -29.27 12010 20241202 64.61 27950 -29.27 20240110 12010 64.61 20241202 27950 -29.27 20240110 12010 64.61 20241202 1.55 N 228760 500 121 억 113553 N N 120 N 00 N