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
237820/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
20241210,160954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,260,2,4.33,1273256960,205644,112.13,5930,6380,5930,7810,4210,6010,6192.83,1.65,0,10763,6276,6142,6006,5872,5736,6210,5940,64,1800,500,3720,10,1,12827140,804,27.87,0.99,12,1.60,225.00,6338.00,10660,20240306,-41.18,4290,20231205,46.15,10660,-41.18,20240306,4690,33.69,20240909,10660,-41.18,20240306,4525,38.56,20231213,4.59,N,237820,500,64 억,,211307,N,N,0,N,00,N
20241210,150958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6250,240,2,3.99,1211835860,195834,106.78,5930,6380,5930,7810,4210,6010,6189.39,1.65,0,8129,6276,6142,6006,5872,5736,6210,5940,64,1800,500,3720,10,1,12827140,802,27.78,0.99,12,1.53,225.00,6338.00,10660,20240306,-41.37,4290,20231205,45.69,10660,-41.37,20240306,4690,33.26,20240909,10660,-41.37,20240306,4525,38.12,20231213,4.59,N,237820,500,64 억,,211307,N,N,0,N,00,N
20241210,140957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6230,220,2,3.66,1104021140,178552,97.36,5930,6380,5930,7810,4210,6010,6184.59,1.65,0,12793,6276,6142,6006,5872,5736,6210,5940,64,1800,500,3720,10,1,12827140,799,27.69,0.98,12,1.39,225.00,6338.00,10660,20240306,-41.56,4290,20231205,45.22,10660,-41.56,20240306,4690,32.84,20240909,10660,-41.56,20240306,4525,37.68,20231213,4.59,N,237820,500,64 억,,211307,N,N,0,N,00,N
20241210,130958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6170,160,2,2.66,974118610,157683,85.98,5930,6380,5930,7810,4210,6010,6179.24,1.65,0,15273,6276,6142,6006,5872,5736,6210,5940,64,1800,500,3720,10,1,12827140,791,27.42,0.97,12,1.23,225.00,6338.00,10660,20240306,-42.12,4290,20231205,43.82,10660,-42.12,20240306,4690,31.56,20240909,10660,-42.12,20240306,4525,36.35,20231213,4.59,N,237820,500,64 억,,211307,N,N,0,N,00,N
20241210,120957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6180,170,2,2.83,831602960,134487,73.33,5930,6380,5930,7810,4210,6010,6185.39,1.65,0,19370,6276,6142,6006,5872,5736,6210,5940,64,1800,500,3720,10,1,12827140,793,27.47,0.98,12,1.05,225.00,6338.00,10660,20240306,-42.03,4290,20231205,44.06,10660,-42.03,20240306,4690,31.77,20240909,10660,-42.03,20240306,4525,36.57,20231213,4.59,N,237820,500,64 억,,211307,N,N,0,N,00,N
20241210,110956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6220,210,2,3.49,428335920,69952,38.14,5930,6220,5930,7810,4210,6010,6125.65,1.65,0,16959,6276,6142,6006,5872,5736,6210,5940,64,1800,500,3720,10,1,12827140,798,27.64,0.98,12,0.55,225.00,6338.00,10660,20240306,-41.65,4290,20231205,44.99,10660,-41.65,20240306,4690,32.62,20240909,10660,-41.65,20240306,4525,37.46,20231213,4.59,N,237820,500,64 억,,211307,N,N,0,N,00,N
20241210,100957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6190,180,2,3.00,290154580,47602,25.95,5930,6220,5930,7810,4210,6010,6098.08,1.65,0,14418,6276,6142,6006,5872,5736,6210,5940,64,1800,500,3720,10,1,12827140,794,27.51,0.98,12,0.37,225.00,6338.00,10660,20240306,-41.93,4290,20231205,44.29,10660,-41.93,20240306,4690,31.98,20240909,10660,-41.93,20240306,4525,36.80,20231213,4.59,N,237820,500,64 억,,211307,N,N,0,N,00,N
20241210,091004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6120,110,2,1.83,107202300,17738,9.67,5930,6170,5930,7810,4210,6010,6046.61,1.65,0,6808,6276,6142,6006,5872,5736,6210,5940,64,1800,500,3720,10,1,12827140,785,27.20,0.97,12,0.14,225.00,6338.00,10660,20240306,-42.59,4290,20231205,42.66,10660,-42.59,20240306,4690,30.49,20240909,10660,-42.59,20240306,4525,35.25,20231213,4.59,N,237820,500,64 억,,211307,N,N,0,N,00,N
20241209,160954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6010,-10,5,-0.17,1079889520,179647,95.55,5950,6140,5870,7820,4220,6020,6011.10,1.61,0,5165,6366,6192,6006,5832,5646,6280,5920,64,1800,500,3730,10,1,12827140,771,26.71,0.95,12,1.40,225.00,6338.00,10660,20240306,-43.62,4290,20231205,40.09,10660,-43.62,20240306,4690,28.14,20240909,10660,-43.62,20240306,4525,32.82,20231213,4.58,N,237820,500,64 억,,206909,N,N,0,N,00,N
20241209,150955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,0,3,0.00,962183540,160001,85.10,5950,6140,5870,7820,4220,6020,6013.55,1.61,0,4891,6366,6192,6006,5832,5646,6280,5920,64,1800,500,3730,10,1,12827140,772,26.76,0.95,12,1.25,225.00,6338.00,10660,20240306,-43.53,4290,20231205,40.33,10660,-43.53,20240306,4690,28.36,20240909,10660,-43.53,20240306,4525,33.04,20231213,4.58,N,237820,500,64 억,,206909,N,N,0,N,00,N
20241209,140956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6080,60,2,1.00,831470220,138277,73.55,5950,6140,5870,7820,4220,6020,6013.00,1.61,0,3300,6366,6192,6006,5832,5646,6280,5920,64,1800,500,3730,10,1,12827140,780,27.02,0.96,12,1.08,225.00,6338.00,10660,20240306,-42.96,4290,20231205,41.72,10660,-42.96,20240306,4690,29.64,20240909,10660,-42.96,20240306,4525,34.36,20231213,4.58,N,237820,500,64 억,,206909,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 160954 57 100.00 KOSDAQ 기타서비스 N N N N N 6270 260 2 4.33 1273256960 205644 112.13 5930 6380 5930 7810 4210 6010 6192.83 1.65 0 10763 6276 6142 6006 5872 5736 6210 5940 64 1800 500 3720 10 1 12827140 804 27.87 0.99 12 1.60 225.00 6338.00 10660 20240306 -41.18 4290 20231205 46.15 10660 -41.18 20240306 4690 33.69 20240909 10660 -41.18 20240306 4525 38.56 20231213 4.59 N 237820 500 64 억 211307 N N 0 N 00 N
3 20241210 150958 57 100.00 KOSDAQ 기타서비스 N N N N N 6250 240 2 3.99 1211835860 195834 106.78 5930 6380 5930 7810 4210 6010 6189.39 1.65 0 8129 6276 6142 6006 5872 5736 6210 5940 64 1800 500 3720 10 1 12827140 802 27.78 0.99 12 1.53 225.00 6338.00 10660 20240306 -41.37 4290 20231205 45.69 10660 -41.37 20240306 4690 33.26 20240909 10660 -41.37 20240306 4525 38.12 20231213 4.59 N 237820 500 64 억 211307 N N 0 N 00 N
4 20241210 140957 57 100.00 KOSDAQ 기타서비스 N N N N N 6230 220 2 3.66 1104021140 178552 97.36 5930 6380 5930 7810 4210 6010 6184.59 1.65 0 12793 6276 6142 6006 5872 5736 6210 5940 64 1800 500 3720 10 1 12827140 799 27.69 0.98 12 1.39 225.00 6338.00 10660 20240306 -41.56 4290 20231205 45.22 10660 -41.56 20240306 4690 32.84 20240909 10660 -41.56 20240306 4525 37.68 20231213 4.59 N 237820 500 64 억 211307 N N 0 N 00 N
5 20241210 130958 57 100.00 KOSDAQ 기타서비스 N N N N N 6170 160 2 2.66 974118610 157683 85.98 5930 6380 5930 7810 4210 6010 6179.24 1.65 0 15273 6276 6142 6006 5872 5736 6210 5940 64 1800 500 3720 10 1 12827140 791 27.42 0.97 12 1.23 225.00 6338.00 10660 20240306 -42.12 4290 20231205 43.82 10660 -42.12 20240306 4690 31.56 20240909 10660 -42.12 20240306 4525 36.35 20231213 4.59 N 237820 500 64 억 211307 N N 0 N 00 N
6 20241210 120957 57 100.00 KOSDAQ 기타서비스 N N N N N 6180 170 2 2.83 831602960 134487 73.33 5930 6380 5930 7810 4210 6010 6185.39 1.65 0 19370 6276 6142 6006 5872 5736 6210 5940 64 1800 500 3720 10 1 12827140 793 27.47 0.98 12 1.05 225.00 6338.00 10660 20240306 -42.03 4290 20231205 44.06 10660 -42.03 20240306 4690 31.77 20240909 10660 -42.03 20240306 4525 36.57 20231213 4.59 N 237820 500 64 억 211307 N N 0 N 00 N
7 20241210 110956 57 100.00 KOSDAQ 기타서비스 N N N N N 6220 210 2 3.49 428335920 69952 38.14 5930 6220 5930 7810 4210 6010 6125.65 1.65 0 16959 6276 6142 6006 5872 5736 6210 5940 64 1800 500 3720 10 1 12827140 798 27.64 0.98 12 0.55 225.00 6338.00 10660 20240306 -41.65 4290 20231205 44.99 10660 -41.65 20240306 4690 32.62 20240909 10660 -41.65 20240306 4525 37.46 20231213 4.59 N 237820 500 64 억 211307 N N 0 N 00 N
8 20241210 100957 57 100.00 KOSDAQ 기타서비스 N N N N N 6190 180 2 3.00 290154580 47602 25.95 5930 6220 5930 7810 4210 6010 6098.08 1.65 0 14418 6276 6142 6006 5872 5736 6210 5940 64 1800 500 3720 10 1 12827140 794 27.51 0.98 12 0.37 225.00 6338.00 10660 20240306 -41.93 4290 20231205 44.29 10660 -41.93 20240306 4690 31.98 20240909 10660 -41.93 20240306 4525 36.80 20231213 4.59 N 237820 500 64 억 211307 N N 0 N 00 N
9 20241210 091004 57 100.00 KOSDAQ 기타서비스 N N N N N 6120 110 2 1.83 107202300 17738 9.67 5930 6170 5930 7810 4210 6010 6046.61 1.65 0 6808 6276 6142 6006 5872 5736 6210 5940 64 1800 500 3720 10 1 12827140 785 27.20 0.97 12 0.14 225.00 6338.00 10660 20240306 -42.59 4290 20231205 42.66 10660 -42.59 20240306 4690 30.49 20240909 10660 -42.59 20240306 4525 35.25 20231213 4.59 N 237820 500 64 억 211307 N N 0 N 00 N
10 20241209 160954 57 100.00 KOSDAQ 기타서비스 N N N N N 6010 -10 5 -0.17 1079889520 179647 95.55 5950 6140 5870 7820 4220 6020 6011.10 1.61 0 5165 6366 6192 6006 5832 5646 6280 5920 64 1800 500 3730 10 1 12827140 771 26.71 0.95 12 1.40 225.00 6338.00 10660 20240306 -43.62 4290 20231205 40.09 10660 -43.62 20240306 4690 28.14 20240909 10660 -43.62 20240306 4525 32.82 20231213 4.58 N 237820 500 64 억 206909 N N 0 N 00 N
11 20241209 150955 57 100.00 KOSDAQ 기타서비스 N N N N N 6020 0 3 0.00 962183540 160001 85.10 5950 6140 5870 7820 4220 6020 6013.55 1.61 0 4891 6366 6192 6006 5832 5646 6280 5920 64 1800 500 3730 10 1 12827140 772 26.76 0.95 12 1.25 225.00 6338.00 10660 20240306 -43.53 4290 20231205 40.33 10660 -43.53 20240306 4690 28.36 20240909 10660 -43.53 20240306 4525 33.04 20231213 4.58 N 237820 500 64 억 206909 N N 0 N 00 N
12 20241209 140956 57 100.00 KOSDAQ 기타서비스 N N N N N 6080 60 2 1.00 831470220 138277 73.55 5950 6140 5870 7820 4220 6020 6013.00 1.61 0 3300 6366 6192 6006 5832 5646 6280 5920 64 1800 500 3730 10 1 12827140 780 27.02 0.96 12 1.08 225.00 6338.00 10660 20240306 -42.96 4290 20231205 41.72 10660 -42.96 20240306 4690 29.64 20240909 10660 -42.96 20240306 4525 34.36 20231213 4.58 N 237820 500 64 억 206909 N N 0 N 00 N