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
293780/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
20241210,161047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6140,190,2,3.19,391128920,64513,58.49,5750,6150,5750,7730,4170,5950,6062.79,1.08,0,30678,6283,6116,6003,5836,5723,6060,5780,134,1780,500,4040,10,1,26881360,1651,-11.54,2.33,12,0.24,-532.00,2630.00,15490,20240711,-60.36,4930,20240527,24.54,15490,-60.36,20240711,4930,24.54,20240527,15490,-60.36,20240711,4930,24.54,20240527,0.40,N,293780,500,134 억,,289162,N,N,0,N,00,N
20241210,151050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6150,200,2,3.36,368416430,60804,55.13,5750,6150,5750,7730,4170,5950,6059.08,1.08,0,28835,6283,6116,6003,5836,5723,6060,5780,134,1780,500,4040,10,1,26881360,1653,-11.56,2.34,12,0.23,-532.00,2630.00,15490,20240711,-60.30,4930,20240527,24.75,15490,-60.30,20240711,4930,24.75,20240527,15490,-60.30,20240711,4930,24.75,20240527,0.40,N,293780,500,134 억,,289162,N,N,0,N,00,N
20241210,141050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6090,140,2,2.35,316160530,52257,47.38,5750,6140,5750,7730,4170,5950,6050.11,1.08,0,24879,6283,6116,6003,5836,5723,6060,5780,134,1780,500,4040,10,1,26881360,1637,-11.45,2.32,12,0.19,-532.00,2630.00,15490,20240711,-60.68,4930,20240527,23.53,15490,-60.68,20240711,4930,23.53,20240527,15490,-60.68,20240711,4930,23.53,20240527,0.40,N,293780,500,134 억,,289162,N,N,0,N,00,N
20241210,131051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6090,140,2,2.35,308770400,51043,46.28,5750,6140,5750,7730,4170,5950,6049.22,1.08,0,24137,6283,6116,6003,5836,5723,6060,5780,134,1780,500,4040,10,1,26881360,1637,-11.45,2.32,12,0.19,-532.00,2630.00,15490,20240711,-60.68,4930,20240527,23.53,15490,-60.68,20240711,4930,23.53,20240527,15490,-60.68,20240711,4930,23.53,20240527,0.40,N,293780,500,134 억,,289162,N,N,0,N,00,N
20241210,121050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6090,140,2,2.35,257596510,42635,38.65,5750,6140,5750,7730,4170,5950,6041.90,1.08,0,22777,6283,6116,6003,5836,5723,6060,5780,134,1780,500,4040,10,1,26881360,1637,-11.45,2.32,12,0.16,-532.00,2630.00,15490,20240711,-60.68,4930,20240527,23.53,15490,-60.68,20240711,4930,23.53,20240527,15490,-60.68,20240711,4930,23.53,20240527,0.40,N,293780,500,134 억,,289162,N,N,0,N,00,N
20241210,111049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6100,150,2,2.52,229710140,38051,34.50,5750,6140,5750,7730,4170,5950,6036.90,1.08,0,19951,6283,6116,6003,5836,5723,6060,5780,134,1780,500,4040,10,1,26881360,1640,-11.47,2.32,12,0.14,-532.00,2630.00,15490,20240711,-60.62,4930,20240527,23.73,15490,-60.62,20240711,4930,23.73,20240527,15490,-60.62,20240711,4930,23.73,20240527,0.40,N,293780,500,134 억,,289162,N,N,0,N,00,N
20241210,101050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6070,120,2,2.02,147697830,24551,22.26,5750,6140,5750,7730,4170,5950,6015.96,1.08,0,12004,6283,6116,6003,5836,5723,6060,5780,134,1780,500,4040,10,1,26881360,1632,-11.41,2.31,12,0.09,-532.00,2630.00,15490,20240711,-60.81,4930,20240527,23.12,15490,-60.81,20240711,4930,23.12,20240527,15490,-60.81,20240711,4930,23.12,20240527,0.40,N,293780,500,134 억,,289162,N,N,0,N,00,N
20241210,091057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6100,150,2,2.52,49416220,8336,7.56,5750,6100,5750,7730,4170,5950,5928.05,1.08,0,4461,6283,6116,6003,5836,5723,6060,5780,134,1780,500,4040,10,1,26881360,1640,-11.47,2.32,12,0.03,-532.00,2630.00,15490,20240711,-60.62,4930,20240527,23.73,15490,-60.62,20240711,4930,23.73,20240527,15490,-60.62,20240711,4930,23.73,20240527,0.40,N,293780,500,134 억,,289162,N,N,0,N,00,N
20241209,161046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5950,-310,5,-4.95,655601340,110302,97.66,6100,6170,5890,8130,4390,6260,5943.69,1.08,0,-1944,6746,6502,6296,6052,5846,6400,5950,134,1870,500,4250,10,1,26881360,1599,-11.18,2.26,12,0.41,-532.00,2630.00,15490,20240711,-61.59,4930,20240527,20.69,15490,-61.59,20240711,4930,20.69,20240527,15490,-61.59,20240711,4930,20.69,20240527,0.40,N,293780,500,134 억,,291099,N,N,0,N,00,N
20241209,151048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5940,-320,5,-5.11,630387820,106045,93.89,6100,6170,5890,8130,4390,6260,5944.53,1.08,0,-1864,6746,6502,6296,6052,5846,6400,5950,134,1870,500,4250,10,1,26881360,1597,-11.17,2.26,12,0.39,-532.00,2630.00,15490,20240711,-61.65,4930,20240527,20.49,15490,-61.65,20240711,4930,20.49,20240527,15490,-61.65,20240711,4930,20.49,20240527,0.40,N,293780,500,134 억,,291099,N,N,0,N,00,N
20241209,141048,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5960,-300,5,-4.79,569008430,95708,84.73,6100,6170,5890,8130,4390,6260,5945.25,1.08,0,-3131,6746,6502,6296,6052,5846,6400,5950,134,1870,500,4250,10,1,26881360,1602,-11.20,2.27,12,0.36,-532.00,2630.00,15490,20240711,-61.52,4930,20240527,20.89,15490,-61.52,20240711,4930,20.89,20240527,15490,-61.52,20240711,4930,20.89,20240527,0.40,N,293780,500,134 억,,291099,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 161047 57 100.00 KOSDAQ 기타서비스 N N N N N 6140 190 2 3.19 391128920 64513 58.49 5750 6150 5750 7730 4170 5950 6062.79 1.08 0 30678 6283 6116 6003 5836 5723 6060 5780 134 1780 500 4040 10 1 26881360 1651 -11.54 2.33 12 0.24 -532.00 2630.00 15490 20240711 -60.36 4930 20240527 24.54 15490 -60.36 20240711 4930 24.54 20240527 15490 -60.36 20240711 4930 24.54 20240527 0.40 N 293780 500 134 억 289162 N N 0 N 00 N
3 20241210 151050 57 100.00 KOSDAQ 기타서비스 N N N N N 6150 200 2 3.36 368416430 60804 55.13 5750 6150 5750 7730 4170 5950 6059.08 1.08 0 28835 6283 6116 6003 5836 5723 6060 5780 134 1780 500 4040 10 1 26881360 1653 -11.56 2.34 12 0.23 -532.00 2630.00 15490 20240711 -60.30 4930 20240527 24.75 15490 -60.30 20240711 4930 24.75 20240527 15490 -60.30 20240711 4930 24.75 20240527 0.40 N 293780 500 134 억 289162 N N 0 N 00 N
4 20241210 141050 57 100.00 KOSDAQ 기타서비스 N N N N N 6090 140 2 2.35 316160530 52257 47.38 5750 6140 5750 7730 4170 5950 6050.11 1.08 0 24879 6283 6116 6003 5836 5723 6060 5780 134 1780 500 4040 10 1 26881360 1637 -11.45 2.32 12 0.19 -532.00 2630.00 15490 20240711 -60.68 4930 20240527 23.53 15490 -60.68 20240711 4930 23.53 20240527 15490 -60.68 20240711 4930 23.53 20240527 0.40 N 293780 500 134 억 289162 N N 0 N 00 N
5 20241210 131051 57 100.00 KOSDAQ 기타서비스 N N N N N 6090 140 2 2.35 308770400 51043 46.28 5750 6140 5750 7730 4170 5950 6049.22 1.08 0 24137 6283 6116 6003 5836 5723 6060 5780 134 1780 500 4040 10 1 26881360 1637 -11.45 2.32 12 0.19 -532.00 2630.00 15490 20240711 -60.68 4930 20240527 23.53 15490 -60.68 20240711 4930 23.53 20240527 15490 -60.68 20240711 4930 23.53 20240527 0.40 N 293780 500 134 억 289162 N N 0 N 00 N
6 20241210 121050 57 100.00 KOSDAQ 기타서비스 N N N N N 6090 140 2 2.35 257596510 42635 38.65 5750 6140 5750 7730 4170 5950 6041.90 1.08 0 22777 6283 6116 6003 5836 5723 6060 5780 134 1780 500 4040 10 1 26881360 1637 -11.45 2.32 12 0.16 -532.00 2630.00 15490 20240711 -60.68 4930 20240527 23.53 15490 -60.68 20240711 4930 23.53 20240527 15490 -60.68 20240711 4930 23.53 20240527 0.40 N 293780 500 134 억 289162 N N 0 N 00 N
7 20241210 111049 57 100.00 KOSDAQ 기타서비스 N N N N N 6100 150 2 2.52 229710140 38051 34.50 5750 6140 5750 7730 4170 5950 6036.90 1.08 0 19951 6283 6116 6003 5836 5723 6060 5780 134 1780 500 4040 10 1 26881360 1640 -11.47 2.32 12 0.14 -532.00 2630.00 15490 20240711 -60.62 4930 20240527 23.73 15490 -60.62 20240711 4930 23.73 20240527 15490 -60.62 20240711 4930 23.73 20240527 0.40 N 293780 500 134 억 289162 N N 0 N 00 N
8 20241210 101050 57 100.00 KOSDAQ 기타서비스 N N N N N 6070 120 2 2.02 147697830 24551 22.26 5750 6140 5750 7730 4170 5950 6015.96 1.08 0 12004 6283 6116 6003 5836 5723 6060 5780 134 1780 500 4040 10 1 26881360 1632 -11.41 2.31 12 0.09 -532.00 2630.00 15490 20240711 -60.81 4930 20240527 23.12 15490 -60.81 20240711 4930 23.12 20240527 15490 -60.81 20240711 4930 23.12 20240527 0.40 N 293780 500 134 억 289162 N N 0 N 00 N
9 20241210 091057 57 100.00 KOSDAQ 기타서비스 N N N N N 6100 150 2 2.52 49416220 8336 7.56 5750 6100 5750 7730 4170 5950 5928.05 1.08 0 4461 6283 6116 6003 5836 5723 6060 5780 134 1780 500 4040 10 1 26881360 1640 -11.47 2.32 12 0.03 -532.00 2630.00 15490 20240711 -60.62 4930 20240527 23.73 15490 -60.62 20240711 4930 23.73 20240527 15490 -60.62 20240711 4930 23.73 20240527 0.40 N 293780 500 134 억 289162 N N 0 N 00 N
10 20241209 161046 57 100.00 KOSDAQ 기타서비스 N N N N N 5950 -310 5 -4.95 655601340 110302 97.66 6100 6170 5890 8130 4390 6260 5943.69 1.08 0 -1944 6746 6502 6296 6052 5846 6400 5950 134 1870 500 4250 10 1 26881360 1599 -11.18 2.26 12 0.41 -532.00 2630.00 15490 20240711 -61.59 4930 20240527 20.69 15490 -61.59 20240711 4930 20.69 20240527 15490 -61.59 20240711 4930 20.69 20240527 0.40 N 293780 500 134 억 291099 N N 0 N 00 N
11 20241209 151048 57 100.00 KOSDAQ 기타서비스 N N N N N 5940 -320 5 -5.11 630387820 106045 93.89 6100 6170 5890 8130 4390 6260 5944.53 1.08 0 -1864 6746 6502 6296 6052 5846 6400 5950 134 1870 500 4250 10 1 26881360 1597 -11.17 2.26 12 0.39 -532.00 2630.00 15490 20240711 -61.65 4930 20240527 20.49 15490 -61.65 20240711 4930 20.49 20240527 15490 -61.65 20240711 4930 20.49 20240527 0.40 N 293780 500 134 억 291099 N N 0 N 00 N
12 20241209 141048 57 100.00 KOSDAQ 기타서비스 N N N N N 5960 -300 5 -4.79 569008430 95708 84.73 6100 6170 5890 8130 4390 6260 5945.25 1.08 0 -3131 6746 6502 6296 6052 5846 6400 5950 134 1870 500 4250 10 1 26881360 1602 -11.20 2.27 12 0.36 -532.00 2630.00 15490 20240711 -61.52 4930 20240527 20.89 15490 -61.52 20240711 4930 20.89 20240527 15490 -61.52 20240711 4930 20.89 20240527 0.40 N 293780 500 134 억 291099 N N 0 N 00 N