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
321550/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
20241210,161114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3885,245,2,6.73,253717745,67172,107.51,3630,3900,3630,4730,2550,3640,3777.13,0.51,0,26286,3953,3796,3703,3546,3453,3750,3500,130,1090,500,2620,5,1,26045494,1012,-5.53,1.56,12,0.26,-703.00,2497.00,11340,20231220,-65.74,3605,20241206,7.77,10240,-62.06,20240103,3605,7.77,20241206,11340,-65.74,20231220,3605,7.77,20241206,0.00,N,321550,500,130 억,,133222,N,N,0,N,00,N
20241210,151116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3850,210,2,5.77,239576725,63499,101.63,3630,3900,3630,4730,2550,3640,3772.92,0.51,0,26024,3953,3796,3703,3546,3453,3750,3500,130,1090,500,2620,5,1,26045494,1003,-5.48,1.54,12,0.24,-703.00,2497.00,11340,20231220,-66.05,3605,20241206,6.80,10240,-62.40,20240103,3605,6.80,20241206,11340,-66.05,20231220,3605,6.80,20241206,0.00,N,321550,500,130 억,,133222,N,N,0,N,00,N
20241210,141116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3825,185,2,5.08,213230470,56599,90.59,3630,3900,3630,4730,2550,3640,3767.39,0.51,0,21041,3953,3796,3703,3546,3453,3750,3500,130,1090,500,2620,5,1,26045494,996,-5.44,1.53,12,0.22,-703.00,2497.00,11340,20231220,-66.27,3605,20241206,6.10,10240,-62.65,20240103,3605,6.10,20241206,11340,-66.27,20231220,3605,6.10,20241206,0.00,N,321550,500,130 억,,133222,N,N,0,N,00,N
20241210,131118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3755,115,2,3.16,172000950,45762,73.24,3630,3900,3630,4730,2550,3640,3758.60,0.51,0,16884,3953,3796,3703,3546,3453,3750,3500,130,1090,500,2620,5,1,26045494,978,-5.34,1.50,12,0.18,-703.00,2497.00,11340,20231220,-66.89,3605,20241206,4.16,10240,-63.33,20240103,3605,4.16,20241206,11340,-66.89,20231220,3605,4.16,20241206,0.00,N,321550,500,130 억,,133222,N,N,0,N,00,N
20241210,121116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3750,110,2,3.02,148754340,39575,63.34,3630,3900,3630,4730,2550,3640,3758.80,0.51,0,14390,3953,3796,3703,3546,3453,3750,3500,130,1090,500,2620,5,1,26045494,977,-5.33,1.50,12,0.15,-703.00,2497.00,11340,20231220,-66.93,3605,20241206,4.02,10240,-63.38,20240103,3605,4.02,20241206,11340,-66.93,20231220,3605,4.02,20241206,0.00,N,321550,500,130 억,,133222,N,N,0,N,00,N
20241210,111116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3775,135,2,3.71,101204005,26947,43.13,3630,3900,3630,4730,2550,3640,3755.67,0.51,0,9710,3953,3796,3703,3546,3453,3750,3500,130,1090,500,2620,5,1,26045494,983,-5.37,1.51,12,0.10,-703.00,2497.00,11340,20231220,-66.71,3605,20241206,4.72,10240,-63.13,20240103,3605,4.72,20241206,11340,-66.71,20231220,3605,4.72,20241206,0.00,N,321550,500,130 억,,133222,N,N,0,N,00,N
20241210,101117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3805,165,2,4.53,59128005,15790,25.27,3630,3900,3630,4730,2550,3640,3744.65,0.51,0,6553,3953,3796,3703,3546,3453,3750,3500,130,1090,500,2620,5,1,26045494,991,-5.41,1.52,12,0.06,-703.00,2497.00,11340,20231220,-66.45,3605,20241206,5.55,10240,-62.84,20240103,3605,5.55,20241206,11340,-66.45,20231220,3605,5.55,20241206,0.00,N,321550,500,130 억,,133222,N,N,0,N,00,N
20241210,091123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3845,205,2,5.63,10994420,2968,4.75,3630,3900,3630,4730,2550,3640,3704.32,0.51,0,1419,3953,3796,3703,3546,3453,3750,3500,130,1090,500,2620,5,1,26045494,1001,-5.47,1.54,12,0.01,-703.00,2497.00,11340,20231220,-66.09,3605,20241206,6.66,10240,-62.45,20240103,3605,6.66,20241206,11340,-66.09,20231220,3605,6.66,20241206,0.00,N,321550,500,130 억,,133222,N,N,0,N,00,N
20241209,161113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3640,-245,5,-6.31,228745540,62380,64.94,3860,3860,3610,5050,2720,3885,3667.19,0.49,0,5305,4331,4107,3856,3632,3381,3982,3507,130,1165,500,2790,5,1,26045494,948,-5.18,1.46,12,0.24,-703.00,2497.00,11340,20231220,-67.90,3605,20241206,0.97,10240,-64.45,20240103,3605,0.97,20241206,11340,-67.90,20231220,3605,0.97,20241206,0.00,N,321550,500,130 억,,127903,N,N,0,N,00,N
20241209,151114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,-215,5,-5.53,204772065,55838,58.13,3860,3860,3610,5050,2720,3885,3667.25,0.49,0,5552,4331,4107,3856,3632,3381,3982,3507,130,1165,500,2790,5,1,26045494,956,-5.22,1.47,12,0.21,-703.00,2497.00,11340,20231220,-67.64,3605,20241206,1.80,10240,-64.16,20240103,3605,1.80,20241206,11340,-67.64,20231220,3605,1.80,20241206,0.00,N,321550,500,130 억,,127903,N,N,0,N,00,N
20241209,141114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,-215,5,-5.53,155780580,42394,44.13,3860,3860,3610,5050,2720,3885,3674.59,0.49,0,4652,4331,4107,3856,3632,3381,3982,3507,130,1165,500,2790,5,1,26045494,956,-5.22,1.47,12,0.16,-703.00,2497.00,11340,20231220,-67.64,3605,20241206,1.80,10240,-64.16,20240103,3605,1.80,20241206,11340,-67.64,20231220,3605,1.80,20241206,0.00,N,321550,500,130 억,,127903,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 161114 57 100.00 KOSDAQ 기타서비스 N N N N N 3885 245 2 6.73 253717745 67172 107.51 3630 3900 3630 4730 2550 3640 3777.13 0.51 0 26286 3953 3796 3703 3546 3453 3750 3500 130 1090 500 2620 5 1 26045494 1012 -5.53 1.56 12 0.26 -703.00 2497.00 11340 20231220 -65.74 3605 20241206 7.77 10240 -62.06 20240103 3605 7.77 20241206 11340 -65.74 20231220 3605 7.77 20241206 0.00 N 321550 500 130 억 133222 N N 0 N 00 N
3 20241210 151116 57 100.00 KOSDAQ 기타서비스 N N N N N 3850 210 2 5.77 239576725 63499 101.63 3630 3900 3630 4730 2550 3640 3772.92 0.51 0 26024 3953 3796 3703 3546 3453 3750 3500 130 1090 500 2620 5 1 26045494 1003 -5.48 1.54 12 0.24 -703.00 2497.00 11340 20231220 -66.05 3605 20241206 6.80 10240 -62.40 20240103 3605 6.80 20241206 11340 -66.05 20231220 3605 6.80 20241206 0.00 N 321550 500 130 억 133222 N N 0 N 00 N
4 20241210 141116 57 100.00 KOSDAQ 기타서비스 N N N N N 3825 185 2 5.08 213230470 56599 90.59 3630 3900 3630 4730 2550 3640 3767.39 0.51 0 21041 3953 3796 3703 3546 3453 3750 3500 130 1090 500 2620 5 1 26045494 996 -5.44 1.53 12 0.22 -703.00 2497.00 11340 20231220 -66.27 3605 20241206 6.10 10240 -62.65 20240103 3605 6.10 20241206 11340 -66.27 20231220 3605 6.10 20241206 0.00 N 321550 500 130 억 133222 N N 0 N 00 N
5 20241210 131118 57 100.00 KOSDAQ 기타서비스 N N N N N 3755 115 2 3.16 172000950 45762 73.24 3630 3900 3630 4730 2550 3640 3758.60 0.51 0 16884 3953 3796 3703 3546 3453 3750 3500 130 1090 500 2620 5 1 26045494 978 -5.34 1.50 12 0.18 -703.00 2497.00 11340 20231220 -66.89 3605 20241206 4.16 10240 -63.33 20240103 3605 4.16 20241206 11340 -66.89 20231220 3605 4.16 20241206 0.00 N 321550 500 130 억 133222 N N 0 N 00 N
6 20241210 121116 57 100.00 KOSDAQ 기타서비스 N N N N N 3750 110 2 3.02 148754340 39575 63.34 3630 3900 3630 4730 2550 3640 3758.80 0.51 0 14390 3953 3796 3703 3546 3453 3750 3500 130 1090 500 2620 5 1 26045494 977 -5.33 1.50 12 0.15 -703.00 2497.00 11340 20231220 -66.93 3605 20241206 4.02 10240 -63.38 20240103 3605 4.02 20241206 11340 -66.93 20231220 3605 4.02 20241206 0.00 N 321550 500 130 억 133222 N N 0 N 00 N
7 20241210 111116 57 100.00 KOSDAQ 기타서비스 N N N N N 3775 135 2 3.71 101204005 26947 43.13 3630 3900 3630 4730 2550 3640 3755.67 0.51 0 9710 3953 3796 3703 3546 3453 3750 3500 130 1090 500 2620 5 1 26045494 983 -5.37 1.51 12 0.10 -703.00 2497.00 11340 20231220 -66.71 3605 20241206 4.72 10240 -63.13 20240103 3605 4.72 20241206 11340 -66.71 20231220 3605 4.72 20241206 0.00 N 321550 500 130 억 133222 N N 0 N 00 N
8 20241210 101117 57 100.00 KOSDAQ 기타서비스 N N N N N 3805 165 2 4.53 59128005 15790 25.27 3630 3900 3630 4730 2550 3640 3744.65 0.51 0 6553 3953 3796 3703 3546 3453 3750 3500 130 1090 500 2620 5 1 26045494 991 -5.41 1.52 12 0.06 -703.00 2497.00 11340 20231220 -66.45 3605 20241206 5.55 10240 -62.84 20240103 3605 5.55 20241206 11340 -66.45 20231220 3605 5.55 20241206 0.00 N 321550 500 130 억 133222 N N 0 N 00 N
9 20241210 091123 57 100.00 KOSDAQ 기타서비스 N N N N N 3845 205 2 5.63 10994420 2968 4.75 3630 3900 3630 4730 2550 3640 3704.32 0.51 0 1419 3953 3796 3703 3546 3453 3750 3500 130 1090 500 2620 5 1 26045494 1001 -5.47 1.54 12 0.01 -703.00 2497.00 11340 20231220 -66.09 3605 20241206 6.66 10240 -62.45 20240103 3605 6.66 20241206 11340 -66.09 20231220 3605 6.66 20241206 0.00 N 321550 500 130 억 133222 N N 0 N 00 N
10 20241209 161113 57 100.00 KOSDAQ 기타서비스 N N N N N 3640 -245 5 -6.31 228745540 62380 64.94 3860 3860 3610 5050 2720 3885 3667.19 0.49 0 5305 4331 4107 3856 3632 3381 3982 3507 130 1165 500 2790 5 1 26045494 948 -5.18 1.46 12 0.24 -703.00 2497.00 11340 20231220 -67.90 3605 20241206 0.97 10240 -64.45 20240103 3605 0.97 20241206 11340 -67.90 20231220 3605 0.97 20241206 0.00 N 321550 500 130 억 127903 N N 0 N 00 N
11 20241209 151114 57 100.00 KOSDAQ 기타서비스 N N N N N 3670 -215 5 -5.53 204772065 55838 58.13 3860 3860 3610 5050 2720 3885 3667.25 0.49 0 5552 4331 4107 3856 3632 3381 3982 3507 130 1165 500 2790 5 1 26045494 956 -5.22 1.47 12 0.21 -703.00 2497.00 11340 20231220 -67.64 3605 20241206 1.80 10240 -64.16 20240103 3605 1.80 20241206 11340 -67.64 20231220 3605 1.80 20241206 0.00 N 321550 500 130 억 127903 N N 0 N 00 N
12 20241209 141114 57 100.00 KOSDAQ 기타서비스 N N N N N 3670 -215 5 -5.53 155780580 42394 44.13 3860 3860 3610 5050 2720 3885 3674.59 0.49 0 4652 4331 4107 3856 3632 3381 3982 3507 130 1165 500 2790 5 1 26045494 956 -5.22 1.47 12 0.16 -703.00 2497.00 11340 20231220 -67.64 3605 20241206 1.80 10240 -64.16 20240103 3605 1.80 20241206 11340 -67.64 20231220 3605 1.80 20241206 0.00 N 321550 500 130 억 127903 N N 0 N 00 N