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
284620/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
20241210,161037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2790,90,2,3.33,166235155,59143,61.06,2700,2895,2700,3510,1890,2700,2810.73,2.24,0,1221,2860,2780,2685,2605,2510,2732,2557,141,810,500,1830,5,1,28180793,786,-5.11,6.60,12,0.21,-546.00,423.00,7100,20240702,-60.70,2275,20240416,22.64,7100,-60.70,20240702,2275,22.64,20240416,7100,-60.70,20240702,2275,22.64,20240416,0.00,N,284620,500,140 억,,631394,N,N,0,N,00,N
20241210,151040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2765,65,2,2.41,161336505,57374,59.23,2700,2895,2700,3510,1890,2700,2812.01,2.24,0,1827,2860,2780,2685,2605,2510,2732,2557,141,810,500,1830,5,1,28180793,779,-5.06,6.54,12,0.20,-546.00,423.00,7100,20240702,-61.06,2275,20240416,21.54,7100,-61.06,20240702,2275,21.54,20240416,7100,-61.06,20240702,2275,21.54,20240416,0.00,N,284620,500,140 억,,631394,N,N,0,N,00,N
20241210,141040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2775,75,2,2.78,145973055,51808,53.48,2700,2895,2700,3510,1890,2700,2817.58,2.24,0,2773,2860,2780,2685,2605,2510,2732,2557,141,810,500,1830,5,1,28180793,782,-5.08,6.56,12,0.18,-546.00,423.00,7100,20240702,-60.92,2275,20240416,21.98,7100,-60.92,20240702,2275,21.98,20240416,7100,-60.92,20240702,2275,21.98,20240416,0.00,N,284620,500,140 억,,631394,N,N,0,N,00,N
20241210,131041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2785,85,2,3.15,143026435,50749,52.39,2700,2895,2700,3510,1890,2700,2818.31,2.24,0,2782,2860,2780,2685,2605,2510,2732,2557,141,810,500,1830,5,1,28180793,785,-5.10,6.58,12,0.18,-546.00,423.00,7100,20240702,-60.77,2275,20240416,22.42,7100,-60.77,20240702,2275,22.42,20240416,7100,-60.77,20240702,2275,22.42,20240416,0.00,N,284620,500,140 억,,631394,N,N,0,N,00,N
20241210,121040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2785,85,2,3.15,141169500,50078,51.70,2700,2895,2700,3510,1890,2700,2818.99,2.24,0,2709,2860,2780,2685,2605,2510,2732,2557,141,810,500,1830,5,1,28180793,785,-5.10,6.58,12,0.18,-546.00,423.00,7100,20240702,-60.77,2275,20240416,22.42,7100,-60.77,20240702,2275,22.42,20240416,7100,-60.77,20240702,2275,22.42,20240416,0.00,N,284620,500,140 억,,631394,N,N,0,N,00,N
20241210,111039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,105,2,3.89,109405075,38660,39.91,2700,2895,2700,3510,1890,2700,2829.93,2.24,0,1239,2860,2780,2685,2605,2510,2732,2557,141,810,500,1830,5,1,28180793,790,-5.14,6.63,12,0.14,-546.00,423.00,7100,20240702,-60.49,2275,20240416,23.30,7100,-60.49,20240702,2275,23.30,20240416,7100,-60.49,20240702,2275,23.30,20240416,0.00,N,284620,500,140 억,,631394,N,N,0,N,00,N
20241210,101040,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2890,190,2,7.04,83074905,29368,30.32,2700,2895,2700,3510,1890,2700,2828.76,2.24,0,4958,2860,2780,2685,2605,2510,2732,2557,141,810,500,1830,5,1,28180793,814,-5.29,6.83,12,0.10,-546.00,423.00,7100,20240702,-59.30,2275,20240416,27.03,7100,-59.30,20240702,2275,27.03,20240416,7100,-59.30,20240702,2275,27.03,20240416,0.00,N,284620,500,140 억,,631394,N,N,0,N,00,N
20241210,091047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2785,85,2,3.15,1995750,722,0.75,2700,2800,2700,3510,1890,2700,2764.20,2.24,0,-1,2860,2780,2685,2605,2510,2732,2557,141,810,500,1830,5,1,28180793,785,-5.10,6.58,12,0.00,-546.00,423.00,7100,20240702,-60.77,2275,20240416,22.42,7100,-60.77,20240702,2275,22.42,20240416,7100,-60.77,20240702,2275,22.42,20240416,0.00,N,284620,500,140 억,,631394,N,N,0,N,00,N
20241209,161037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2700,-35,5,-1.28,256745995,96866,83.26,2735,2765,2590,3555,1915,2735,2650.52,2.19,0,15281,2895,2815,2715,2635,2535,2765,2585,141,820,500,1850,5,1,28180793,761,-4.95,6.38,12,0.34,-546.00,423.00,7100,20240702,-61.97,2275,20240416,18.68,7100,-61.97,20240702,2275,18.68,20240416,7100,-61.97,20240702,2275,18.68,20240416,0.00,N,284620,500,140 억,,616070,N,N,0,N,00,N
20241209,151038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2725,-10,5,-0.37,250582410,94585,81.30,2735,2765,2590,3555,1915,2735,2649.28,2.19,0,15355,2895,2815,2715,2635,2535,2765,2585,141,820,500,1850,5,1,28180793,768,-4.99,6.44,12,0.34,-546.00,423.00,7100,20240702,-61.62,2275,20240416,19.78,7100,-61.62,20240702,2275,19.78,20240416,7100,-61.62,20240702,2275,19.78,20240416,0.00,N,284620,500,140 억,,616070,N,N,0,N,00,N
20241209,141039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2725,-10,5,-0.37,226500235,85747,73.71,2735,2765,2590,3555,1915,2735,2641.49,2.19,0,14735,2895,2815,2715,2635,2535,2765,2585,141,820,500,1850,5,1,28180793,768,-4.99,6.44,12,0.30,-546.00,423.00,7100,20240702,-61.62,2275,20240416,19.78,7100,-61.62,20240702,2275,19.78,20240416,7100,-61.62,20240702,2275,19.78,20240416,0.00,N,284620,500,140 억,,616070,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 161037 57 100.00 KOSDAQ 기타서비스 N N N N N 2790 90 2 3.33 166235155 59143 61.06 2700 2895 2700 3510 1890 2700 2810.73 2.24 0 1221 2860 2780 2685 2605 2510 2732 2557 141 810 500 1830 5 1 28180793 786 -5.11 6.60 12 0.21 -546.00 423.00 7100 20240702 -60.70 2275 20240416 22.64 7100 -60.70 20240702 2275 22.64 20240416 7100 -60.70 20240702 2275 22.64 20240416 0.00 N 284620 500 140 억 631394 N N 0 N 00 N
3 20241210 151040 57 100.00 KOSDAQ 기타서비스 N N N N N 2765 65 2 2.41 161336505 57374 59.23 2700 2895 2700 3510 1890 2700 2812.01 2.24 0 1827 2860 2780 2685 2605 2510 2732 2557 141 810 500 1830 5 1 28180793 779 -5.06 6.54 12 0.20 -546.00 423.00 7100 20240702 -61.06 2275 20240416 21.54 7100 -61.06 20240702 2275 21.54 20240416 7100 -61.06 20240702 2275 21.54 20240416 0.00 N 284620 500 140 억 631394 N N 0 N 00 N
4 20241210 141040 57 100.00 KOSDAQ 기타서비스 N N N N N 2775 75 2 2.78 145973055 51808 53.48 2700 2895 2700 3510 1890 2700 2817.58 2.24 0 2773 2860 2780 2685 2605 2510 2732 2557 141 810 500 1830 5 1 28180793 782 -5.08 6.56 12 0.18 -546.00 423.00 7100 20240702 -60.92 2275 20240416 21.98 7100 -60.92 20240702 2275 21.98 20240416 7100 -60.92 20240702 2275 21.98 20240416 0.00 N 284620 500 140 억 631394 N N 0 N 00 N
5 20241210 131041 57 100.00 KOSDAQ 기타서비스 N N N N N 2785 85 2 3.15 143026435 50749 52.39 2700 2895 2700 3510 1890 2700 2818.31 2.24 0 2782 2860 2780 2685 2605 2510 2732 2557 141 810 500 1830 5 1 28180793 785 -5.10 6.58 12 0.18 -546.00 423.00 7100 20240702 -60.77 2275 20240416 22.42 7100 -60.77 20240702 2275 22.42 20240416 7100 -60.77 20240702 2275 22.42 20240416 0.00 N 284620 500 140 억 631394 N N 0 N 00 N
6 20241210 121040 57 100.00 KOSDAQ 기타서비스 N N N N N 2785 85 2 3.15 141169500 50078 51.70 2700 2895 2700 3510 1890 2700 2818.99 2.24 0 2709 2860 2780 2685 2605 2510 2732 2557 141 810 500 1830 5 1 28180793 785 -5.10 6.58 12 0.18 -546.00 423.00 7100 20240702 -60.77 2275 20240416 22.42 7100 -60.77 20240702 2275 22.42 20240416 7100 -60.77 20240702 2275 22.42 20240416 0.00 N 284620 500 140 억 631394 N N 0 N 00 N
7 20241210 111039 57 100.00 KOSDAQ 기타서비스 N N N N N 2805 105 2 3.89 109405075 38660 39.91 2700 2895 2700 3510 1890 2700 2829.93 2.24 0 1239 2860 2780 2685 2605 2510 2732 2557 141 810 500 1830 5 1 28180793 790 -5.14 6.63 12 0.14 -546.00 423.00 7100 20240702 -60.49 2275 20240416 23.30 7100 -60.49 20240702 2275 23.30 20240416 7100 -60.49 20240702 2275 23.30 20240416 0.00 N 284620 500 140 억 631394 N N 0 N 00 N
8 20241210 101040 57 100.00 KOSDAQ 기타서비스 N N N N N 2890 190 2 7.04 83074905 29368 30.32 2700 2895 2700 3510 1890 2700 2828.76 2.24 0 4958 2860 2780 2685 2605 2510 2732 2557 141 810 500 1830 5 1 28180793 814 -5.29 6.83 12 0.10 -546.00 423.00 7100 20240702 -59.30 2275 20240416 27.03 7100 -59.30 20240702 2275 27.03 20240416 7100 -59.30 20240702 2275 27.03 20240416 0.00 N 284620 500 140 억 631394 N N 0 N 00 N
9 20241210 091047 57 100.00 KOSDAQ 기타서비스 N N N N N 2785 85 2 3.15 1995750 722 0.75 2700 2800 2700 3510 1890 2700 2764.20 2.24 0 -1 2860 2780 2685 2605 2510 2732 2557 141 810 500 1830 5 1 28180793 785 -5.10 6.58 12 0.00 -546.00 423.00 7100 20240702 -60.77 2275 20240416 22.42 7100 -60.77 20240702 2275 22.42 20240416 7100 -60.77 20240702 2275 22.42 20240416 0.00 N 284620 500 140 억 631394 N N 0 N 00 N
10 20241209 161037 57 100.00 KOSDAQ 기타서비스 N N N N N 2700 -35 5 -1.28 256745995 96866 83.26 2735 2765 2590 3555 1915 2735 2650.52 2.19 0 15281 2895 2815 2715 2635 2535 2765 2585 141 820 500 1850 5 1 28180793 761 -4.95 6.38 12 0.34 -546.00 423.00 7100 20240702 -61.97 2275 20240416 18.68 7100 -61.97 20240702 2275 18.68 20240416 7100 -61.97 20240702 2275 18.68 20240416 0.00 N 284620 500 140 억 616070 N N 0 N 00 N
11 20241209 151038 57 100.00 KOSDAQ 기타서비스 N N N N N 2725 -10 5 -0.37 250582410 94585 81.30 2735 2765 2590 3555 1915 2735 2649.28 2.19 0 15355 2895 2815 2715 2635 2535 2765 2585 141 820 500 1850 5 1 28180793 768 -4.99 6.44 12 0.34 -546.00 423.00 7100 20240702 -61.62 2275 20240416 19.78 7100 -61.62 20240702 2275 19.78 20240416 7100 -61.62 20240702 2275 19.78 20240416 0.00 N 284620 500 140 억 616070 N N 0 N 00 N
12 20241209 141039 57 100.00 KOSDAQ 기타서비스 N N N N N 2725 -10 5 -0.37 226500235 85747 73.71 2735 2765 2590 3555 1915 2735 2641.49 2.19 0 14735 2895 2815 2715 2635 2535 2765 2585 141 820 500 1850 5 1 28180793 768 -4.99 6.44 12 0.30 -546.00 423.00 7100 20240702 -61.62 2275 20240416 19.78 7100 -61.62 20240702 2275 19.78 20240416 7100 -61.62 20240702 2275 19.78 20240416 0.00 N 284620 500 140 억 616070 N N 0 N 00 N