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
299660/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
20241210,161054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5410,190,2,3.64,10984510600,1978354,194.92,5220,5870,5220,6780,3660,5220,5552.59,2.46,0,-34113,5673,5446,5233,5006,4793,5340,4900,106,1560,500,3230,10,1,21102977,1142,-6.73,2.32,12,9.37,-804.00,2333.00,17310,20240816,-68.75,1733,20240722,212.18,17310,-68.75,20240816,1733,212.18,20240722,17310,-68.75,20240816,1733,212.18,20240722,1.05,N,299660,500,105 억,,519674,N,N,0,N,00,N
20241210,151057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5430,210,2,4.02,10725094270,1930496,190.20,5220,5870,5220,6780,3660,5220,5555.62,2.46,0,-32203,5673,5446,5233,5006,4793,5340,4900,106,1560,500,3230,10,1,21102977,1146,-6.75,2.33,12,9.15,-804.00,2333.00,17310,20240816,-68.63,1733,20240722,213.33,17310,-68.63,20240816,1733,213.33,20240722,17310,-68.63,20240816,1733,213.33,20240722,1.05,N,299660,500,105 억,,519674,N,N,0,N,00,N
20241210,141057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5440,220,2,4.21,10028910440,1801569,177.50,5220,5870,5220,6780,3660,5220,5566.77,2.46,0,-51264,5673,5446,5233,5006,4793,5340,4900,106,1560,500,3230,10,1,21102977,1148,-6.77,2.33,12,8.54,-804.00,2333.00,17310,20240816,-68.57,1733,20240722,213.91,17310,-68.57,20240816,1733,213.91,20240722,17310,-68.57,20240816,1733,213.91,20240722,1.05,N,299660,500,105 억,,519674,N,N,0,N,00,N
20241210,131058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5470,250,2,4.79,9216389150,1651342,162.70,5220,5870,5220,6780,3660,5220,5581.15,2.46,0,-61284,5673,5446,5233,5006,4793,5340,4900,106,1560,500,3230,10,1,21102977,1154,-6.80,2.34,12,7.83,-804.00,2333.00,17310,20240816,-68.40,1733,20240722,215.64,17310,-68.40,20240816,1733,215.64,20240722,17310,-68.40,20240816,1733,215.64,20240722,1.05,N,299660,500,105 억,,519674,N,N,0,N,00,N
20241210,121057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5510,290,2,5.56,8299526600,1483760,146.19,5220,5870,5220,6780,3660,5220,5593.58,2.46,0,-83490,5673,5446,5233,5006,4793,5340,4900,106,1560,500,3230,10,1,21102977,1163,-6.85,2.36,12,7.03,-804.00,2333.00,17310,20240816,-68.17,1733,20240722,217.95,17310,-68.17,20240816,1733,217.95,20240722,17310,-68.17,20240816,1733,217.95,20240722,1.05,N,299660,500,105 억,,519674,N,N,0,N,00,N
20241210,111056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5520,300,2,5.75,5020660960,900978,88.77,5220,5760,5220,6780,3660,5220,5572.46,2.46,0,40560,5673,5446,5233,5006,4793,5340,4900,106,1560,500,3230,10,1,21102977,1165,-6.87,2.37,12,4.27,-804.00,2333.00,17310,20240816,-68.11,1733,20240722,218.52,17310,-68.11,20240816,1733,218.52,20240722,17310,-68.11,20240816,1733,218.52,20240722,1.05,N,299660,500,105 억,,519674,N,N,0,N,00,N
20241210,101057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5600,380,2,7.28,4185821700,749713,73.87,5220,5760,5220,6780,3660,5220,5583.24,2.46,0,51823,5673,5446,5233,5006,4793,5340,4900,106,1560,500,3230,10,1,21102977,1182,-6.97,2.40,12,3.55,-804.00,2333.00,17310,20240816,-67.65,1733,20240722,223.14,17310,-67.65,20240816,1733,223.14,20240722,17310,-67.65,20240816,1733,223.14,20240722,1.05,N,299660,500,105 억,,519674,N,N,0,N,00,N
20241210,091104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5530,310,2,5.94,1045936050,193566,19.07,5220,5580,5220,6780,3660,5220,5403.53,2.46,0,25075,5673,5446,5233,5006,4793,5340,4900,106,1560,500,3230,10,1,21102977,1167,-6.88,2.37,12,0.92,-804.00,2333.00,17310,20240816,-68.05,1733,20240722,219.10,17310,-68.05,20240816,1733,219.10,20240722,17310,-68.05,20240816,1733,219.10,20240722,1.05,N,299660,500,105 억,,519674,N,N,0,N,00,N
20241209,161053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5220,-370,5,-6.62,5195583760,1003568,63.81,5360,5460,5020,7260,3920,5590,5176.56,2.25,0,47234,6430,6010,5660,5240,4890,5835,5065,106,1670,500,3460,10,1,21102977,1102,-6.49,2.24,12,4.76,-804.00,2333.00,17310,20240816,-69.84,1733,20240722,201.21,17310,-69.84,20240816,1733,201.21,20240722,17310,-69.84,20240816,1733,201.21,20240722,1.27,N,299660,500,105 억,,474726,N,N,0,N,00,N
20241209,151055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5220,-370,5,-6.62,5055154440,976719,62.10,5360,5460,5020,7260,3920,5590,5175.17,2.25,0,46620,6430,6010,5660,5240,4890,5835,5065,106,1670,500,3460,10,1,21102977,1102,-6.49,2.24,12,4.63,-804.00,2333.00,17310,20240816,-69.84,1733,20240722,201.21,17310,-69.84,20240816,1733,201.21,20240722,17310,-69.84,20240816,1733,201.21,20240722,1.27,N,299660,500,105 억,,474726,N,N,0,N,00,N
20241209,141055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5200,-390,5,-6.98,4602321930,889932,56.59,5360,5460,5020,7260,3920,5590,5171.01,2.25,0,28019,6430,6010,5660,5240,4890,5835,5065,106,1670,500,3460,10,1,21102977,1097,-6.47,2.23,12,4.22,-804.00,2333.00,17310,20240816,-69.96,1733,20240722,200.06,17310,-69.96,20240816,1733,200.06,20240722,17310,-69.96,20240816,1733,200.06,20240722,1.27,N,299660,500,105 억,,474726,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 161054 57 100.00 KOSDAQ 기타서비스 N N N N N 5410 190 2 3.64 10984510600 1978354 194.92 5220 5870 5220 6780 3660 5220 5552.59 2.46 0 -34113 5673 5446 5233 5006 4793 5340 4900 106 1560 500 3230 10 1 21102977 1142 -6.73 2.32 12 9.37 -804.00 2333.00 17310 20240816 -68.75 1733 20240722 212.18 17310 -68.75 20240816 1733 212.18 20240722 17310 -68.75 20240816 1733 212.18 20240722 1.05 N 299660 500 105 억 519674 N N 0 N 00 N
3 20241210 151057 57 100.00 KOSDAQ 기타서비스 N N N N N 5430 210 2 4.02 10725094270 1930496 190.20 5220 5870 5220 6780 3660 5220 5555.62 2.46 0 -32203 5673 5446 5233 5006 4793 5340 4900 106 1560 500 3230 10 1 21102977 1146 -6.75 2.33 12 9.15 -804.00 2333.00 17310 20240816 -68.63 1733 20240722 213.33 17310 -68.63 20240816 1733 213.33 20240722 17310 -68.63 20240816 1733 213.33 20240722 1.05 N 299660 500 105 억 519674 N N 0 N 00 N
4 20241210 141057 57 100.00 KOSDAQ 기타서비스 N N N N N 5440 220 2 4.21 10028910440 1801569 177.50 5220 5870 5220 6780 3660 5220 5566.77 2.46 0 -51264 5673 5446 5233 5006 4793 5340 4900 106 1560 500 3230 10 1 21102977 1148 -6.77 2.33 12 8.54 -804.00 2333.00 17310 20240816 -68.57 1733 20240722 213.91 17310 -68.57 20240816 1733 213.91 20240722 17310 -68.57 20240816 1733 213.91 20240722 1.05 N 299660 500 105 억 519674 N N 0 N 00 N
5 20241210 131058 57 100.00 KOSDAQ 기타서비스 N N N N N 5470 250 2 4.79 9216389150 1651342 162.70 5220 5870 5220 6780 3660 5220 5581.15 2.46 0 -61284 5673 5446 5233 5006 4793 5340 4900 106 1560 500 3230 10 1 21102977 1154 -6.80 2.34 12 7.83 -804.00 2333.00 17310 20240816 -68.40 1733 20240722 215.64 17310 -68.40 20240816 1733 215.64 20240722 17310 -68.40 20240816 1733 215.64 20240722 1.05 N 299660 500 105 억 519674 N N 0 N 00 N
6 20241210 121057 57 100.00 KOSDAQ 기타서비스 N N N N N 5510 290 2 5.56 8299526600 1483760 146.19 5220 5870 5220 6780 3660 5220 5593.58 2.46 0 -83490 5673 5446 5233 5006 4793 5340 4900 106 1560 500 3230 10 1 21102977 1163 -6.85 2.36 12 7.03 -804.00 2333.00 17310 20240816 -68.17 1733 20240722 217.95 17310 -68.17 20240816 1733 217.95 20240722 17310 -68.17 20240816 1733 217.95 20240722 1.05 N 299660 500 105 억 519674 N N 0 N 00 N
7 20241210 111056 57 100.00 KOSDAQ 기타서비스 N N N N N 5520 300 2 5.75 5020660960 900978 88.77 5220 5760 5220 6780 3660 5220 5572.46 2.46 0 40560 5673 5446 5233 5006 4793 5340 4900 106 1560 500 3230 10 1 21102977 1165 -6.87 2.37 12 4.27 -804.00 2333.00 17310 20240816 -68.11 1733 20240722 218.52 17310 -68.11 20240816 1733 218.52 20240722 17310 -68.11 20240816 1733 218.52 20240722 1.05 N 299660 500 105 억 519674 N N 0 N 00 N
8 20241210 101057 57 100.00 KOSDAQ 기타서비스 N N N N N 5600 380 2 7.28 4185821700 749713 73.87 5220 5760 5220 6780 3660 5220 5583.24 2.46 0 51823 5673 5446 5233 5006 4793 5340 4900 106 1560 500 3230 10 1 21102977 1182 -6.97 2.40 12 3.55 -804.00 2333.00 17310 20240816 -67.65 1733 20240722 223.14 17310 -67.65 20240816 1733 223.14 20240722 17310 -67.65 20240816 1733 223.14 20240722 1.05 N 299660 500 105 억 519674 N N 0 N 00 N
9 20241210 091104 57 100.00 KOSDAQ 기타서비스 N N N N N 5530 310 2 5.94 1045936050 193566 19.07 5220 5580 5220 6780 3660 5220 5403.53 2.46 0 25075 5673 5446 5233 5006 4793 5340 4900 106 1560 500 3230 10 1 21102977 1167 -6.88 2.37 12 0.92 -804.00 2333.00 17310 20240816 -68.05 1733 20240722 219.10 17310 -68.05 20240816 1733 219.10 20240722 17310 -68.05 20240816 1733 219.10 20240722 1.05 N 299660 500 105 억 519674 N N 0 N 00 N
10 20241209 161053 57 100.00 KOSDAQ 기타서비스 N N N N N 5220 -370 5 -6.62 5195583760 1003568 63.81 5360 5460 5020 7260 3920 5590 5176.56 2.25 0 47234 6430 6010 5660 5240 4890 5835 5065 106 1670 500 3460 10 1 21102977 1102 -6.49 2.24 12 4.76 -804.00 2333.00 17310 20240816 -69.84 1733 20240722 201.21 17310 -69.84 20240816 1733 201.21 20240722 17310 -69.84 20240816 1733 201.21 20240722 1.27 N 299660 500 105 억 474726 N N 0 N 00 N
11 20241209 151055 57 100.00 KOSDAQ 기타서비스 N N N N N 5220 -370 5 -6.62 5055154440 976719 62.10 5360 5460 5020 7260 3920 5590 5175.17 2.25 0 46620 6430 6010 5660 5240 4890 5835 5065 106 1670 500 3460 10 1 21102977 1102 -6.49 2.24 12 4.63 -804.00 2333.00 17310 20240816 -69.84 1733 20240722 201.21 17310 -69.84 20240816 1733 201.21 20240722 17310 -69.84 20240816 1733 201.21 20240722 1.27 N 299660 500 105 억 474726 N N 0 N 00 N
12 20241209 141055 57 100.00 KOSDAQ 기타서비스 N N N N N 5200 -390 5 -6.98 4602321930 889932 56.59 5360 5460 5020 7260 3920 5590 5171.01 2.25 0 28019 6430 6010 5660 5240 4890 5835 5065 106 1670 500 3460 10 1 21102977 1097 -6.47 2.23 12 4.22 -804.00 2333.00 17310 20240816 -69.96 1733 20240722 200.06 17310 -69.96 20240816 1733 200.06 20240722 17310 -69.96 20240816 1733 200.06 20240722 1.27 N 299660 500 105 억 474726 N N 0 N 00 N