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
010470/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
20241210,160246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7540,680,2,9.91,3591902750,483396,77.25,6790,7970,6750,8910,4810,6860,7430.89,0.95,0,57451,8200,7530,7100,6430,6000,7315,6215,120,2050,1000,4930,10,1,11975050,903,9.18,0.76,12,4.04,821.00,9913.00,13370,20231201,-43.61,5650,20240909,33.45,10950,-31.14,20240102,5650,33.45,20240909,12760,-40.91,20231213,5650,33.45,20240909,3.10,N,010470,1000,119 억,,114331,N,N,0,N,00,N
20241210,150245,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7560,700,2,10.20,3453118390,464932,74.30,6790,7970,6750,8910,4810,6860,7427.51,0.95,0,52102,8200,7530,7100,6430,6000,7315,6215,120,2050,1000,4930,10,1,11975050,905,9.21,0.76,12,3.88,821.00,9913.00,13370,20231201,-43.46,5650,20240909,33.81,10950,-30.96,20240102,5650,33.81,20240909,12760,-40.75,20231213,5650,33.81,20240909,3.10,N,010470,1000,119 억,,114331,N,N,0,N,00,N
20241210,140245,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,740,2,10.79,3238451840,436420,69.74,6790,7970,6750,8910,4810,6860,7420.88,0.95,0,42995,8200,7530,7100,6430,6000,7315,6215,120,2050,1000,4930,10,1,11975050,910,9.26,0.77,12,3.64,821.00,9913.00,13370,20231201,-43.16,5650,20240909,34.51,10950,-30.59,20240102,5650,34.51,20240909,12760,-40.44,20231213,5650,34.51,20240909,3.10,N,010470,1000,119 억,,114331,N,N,0,N,00,N
20241210,130243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,740,2,10.79,2995898950,404004,64.56,6790,7970,6750,8910,4810,6860,7415.93,0.95,0,26607,8200,7530,7100,6430,6000,7315,6215,120,2050,1000,4930,10,1,11975050,910,9.26,0.77,12,3.37,821.00,9913.00,13370,20231201,-43.16,5650,20240909,34.51,10950,-30.59,20240102,5650,34.51,20240909,12760,-40.44,20231213,5650,34.51,20240909,3.10,N,010470,1000,119 억,,114331,N,N,0,N,00,N
20241210,120244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7650,790,2,11.52,1845151120,254448,40.66,6790,7740,6750,8910,4810,6860,7252.05,0.95,0,17221,8200,7530,7100,6430,6000,7315,6215,120,2050,1000,4930,10,1,11975050,916,9.32,0.77,12,2.12,821.00,9913.00,13370,20231201,-42.78,5650,20240909,35.40,10950,-30.14,20240102,5650,35.40,20240909,12760,-40.05,20231213,5650,35.40,20240909,3.10,N,010470,1000,119 억,,114331,N,N,0,N,00,N
20241210,110244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7250,390,2,5.69,1076917850,152055,24.30,6790,7320,6750,8910,4810,6860,7082.86,0.95,0,26523,8200,7530,7100,6430,6000,7315,6215,120,2050,1000,4930,10,1,11975050,868,8.83,0.73,12,1.27,821.00,9913.00,13370,20231201,-45.77,5650,20240909,28.32,10950,-33.79,20240102,5650,28.32,20240909,12760,-43.18,20231213,5650,28.32,20240909,3.10,N,010470,1000,119 억,,114331,N,N,0,N,00,N
20241210,100244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7190,330,2,4.81,747943950,106492,17.02,6790,7270,6750,8910,4810,6860,7023.94,0.95,0,16178,8200,7530,7100,6430,6000,7315,6215,120,2050,1000,4930,10,1,11975050,861,8.76,0.73,12,0.89,821.00,9913.00,13370,20231201,-46.22,5650,20240909,27.26,10950,-34.34,20240102,5650,27.26,20240909,12760,-43.65,20231213,5650,27.26,20240909,3.10,N,010470,1000,119 억,,114331,N,N,0,N,00,N
20241210,090246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6820,-40,5,-0.58,109683530,16122,2.58,6790,6880,6750,8910,4810,6860,6802.27,0.95,0,2417,8200,7530,7100,6430,6000,7315,6215,120,2050,1000,4930,10,1,11975050,817,8.31,0.69,12,0.13,821.00,9913.00,13370,20231201,-48.99,5650,20240909,20.71,10950,-37.72,20240102,5650,20.71,20240909,12760,-46.55,20231213,5650,20.71,20240909,3.10,N,010470,1000,119 억,,114331,N,N,0,N,00,N
20241209,160243,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6860,-910,5,-11.71,4487479620,620545,52.54,7340,7770,6670,10100,5440,7770,7224.25,1.10,0,-18825,9136,8452,7746,7062,6356,8795,7405,120,2330,1000,5590,10,1,11975050,821,8.36,0.69,12,5.18,821.00,9913.00,13370,20231201,-48.69,5650,20240909,21.42,10950,-37.35,20240102,5650,21.42,20240909,12760,-46.24,20231213,5650,21.42,20240909,2.90,N,010470,1000,119 억,,131559,N,N,0,N,00,N
20241209,150245,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6820,-950,5,-12.23,4370407270,603378,51.09,7340,7770,6670,10100,5440,7770,7235.84,1.10,0,-12095,9136,8452,7746,7062,6356,8795,7405,120,2330,1000,5590,10,1,11975050,817,8.31,0.69,12,5.04,821.00,9913.00,13370,20231201,-48.99,5650,20240909,20.71,10950,-37.72,20240102,5650,20.71,20240909,12760,-46.55,20231213,5650,20.71,20240909,2.90,N,010470,1000,119 억,,131559,N,N,0,N,00,N
20241209,140244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6850,-920,5,-11.84,3995590230,548032,46.40,7340,7770,6790,10100,5440,7770,7283.38,1.10,0,-1985,9136,8452,7746,7062,6356,8795,7405,120,2330,1000,5590,10,1,11975050,820,8.34,0.69,12,4.58,821.00,9913.00,13370,20231201,-48.77,5650,20240909,21.24,10950,-37.44,20240102,5650,21.24,20240909,12760,-46.32,20231213,5650,21.24,20240909,2.90,N,010470,1000,119 억,,131559,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 160246 57 100.00 KOSDAQ 기타서비스 N N N N N 7540 680 2 9.91 3591902750 483396 77.25 6790 7970 6750 8910 4810 6860 7430.89 0.95 0 57451 8200 7530 7100 6430 6000 7315 6215 120 2050 1000 4930 10 1 11975050 903 9.18 0.76 12 4.04 821.00 9913.00 13370 20231201 -43.61 5650 20240909 33.45 10950 -31.14 20240102 5650 33.45 20240909 12760 -40.91 20231213 5650 33.45 20240909 3.10 N 010470 1000 119 억 114331 N N 0 N 00 N
3 20241210 150245 57 100.00 KOSDAQ 기타서비스 N N N N N 7560 700 2 10.20 3453118390 464932 74.30 6790 7970 6750 8910 4810 6860 7427.51 0.95 0 52102 8200 7530 7100 6430 6000 7315 6215 120 2050 1000 4930 10 1 11975050 905 9.21 0.76 12 3.88 821.00 9913.00 13370 20231201 -43.46 5650 20240909 33.81 10950 -30.96 20240102 5650 33.81 20240909 12760 -40.75 20231213 5650 33.81 20240909 3.10 N 010470 1000 119 억 114331 N N 0 N 00 N
4 20241210 140245 57 100.00 KOSDAQ 기타서비스 N N N N N 7600 740 2 10.79 3238451840 436420 69.74 6790 7970 6750 8910 4810 6860 7420.88 0.95 0 42995 8200 7530 7100 6430 6000 7315 6215 120 2050 1000 4930 10 1 11975050 910 9.26 0.77 12 3.64 821.00 9913.00 13370 20231201 -43.16 5650 20240909 34.51 10950 -30.59 20240102 5650 34.51 20240909 12760 -40.44 20231213 5650 34.51 20240909 3.10 N 010470 1000 119 억 114331 N N 0 N 00 N
5 20241210 130243 57 100.00 KOSDAQ 기타서비스 N N N N N 7600 740 2 10.79 2995898950 404004 64.56 6790 7970 6750 8910 4810 6860 7415.93 0.95 0 26607 8200 7530 7100 6430 6000 7315 6215 120 2050 1000 4930 10 1 11975050 910 9.26 0.77 12 3.37 821.00 9913.00 13370 20231201 -43.16 5650 20240909 34.51 10950 -30.59 20240102 5650 34.51 20240909 12760 -40.44 20231213 5650 34.51 20240909 3.10 N 010470 1000 119 억 114331 N N 0 N 00 N
6 20241210 120244 57 100.00 KOSDAQ 기타서비스 N N N N N 7650 790 2 11.52 1845151120 254448 40.66 6790 7740 6750 8910 4810 6860 7252.05 0.95 0 17221 8200 7530 7100 6430 6000 7315 6215 120 2050 1000 4930 10 1 11975050 916 9.32 0.77 12 2.12 821.00 9913.00 13370 20231201 -42.78 5650 20240909 35.40 10950 -30.14 20240102 5650 35.40 20240909 12760 -40.05 20231213 5650 35.40 20240909 3.10 N 010470 1000 119 억 114331 N N 0 N 00 N
7 20241210 110244 57 100.00 KOSDAQ 기타서비스 N N N N N 7250 390 2 5.69 1076917850 152055 24.30 6790 7320 6750 8910 4810 6860 7082.86 0.95 0 26523 8200 7530 7100 6430 6000 7315 6215 120 2050 1000 4930 10 1 11975050 868 8.83 0.73 12 1.27 821.00 9913.00 13370 20231201 -45.77 5650 20240909 28.32 10950 -33.79 20240102 5650 28.32 20240909 12760 -43.18 20231213 5650 28.32 20240909 3.10 N 010470 1000 119 억 114331 N N 0 N 00 N
8 20241210 100244 57 100.00 KOSDAQ 기타서비스 N N N N N 7190 330 2 4.81 747943950 106492 17.02 6790 7270 6750 8910 4810 6860 7023.94 0.95 0 16178 8200 7530 7100 6430 6000 7315 6215 120 2050 1000 4930 10 1 11975050 861 8.76 0.73 12 0.89 821.00 9913.00 13370 20231201 -46.22 5650 20240909 27.26 10950 -34.34 20240102 5650 27.26 20240909 12760 -43.65 20231213 5650 27.26 20240909 3.10 N 010470 1000 119 억 114331 N N 0 N 00 N
9 20241210 090246 57 100.00 KOSDAQ 기타서비스 N N N N N 6820 -40 5 -0.58 109683530 16122 2.58 6790 6880 6750 8910 4810 6860 6802.27 0.95 0 2417 8200 7530 7100 6430 6000 7315 6215 120 2050 1000 4930 10 1 11975050 817 8.31 0.69 12 0.13 821.00 9913.00 13370 20231201 -48.99 5650 20240909 20.71 10950 -37.72 20240102 5650 20.71 20240909 12760 -46.55 20231213 5650 20.71 20240909 3.10 N 010470 1000 119 억 114331 N N 0 N 00 N
10 20241209 160243 57 100.00 KOSDAQ 기타서비스 N N N N N 6860 -910 5 -11.71 4487479620 620545 52.54 7340 7770 6670 10100 5440 7770 7224.25 1.10 0 -18825 9136 8452 7746 7062 6356 8795 7405 120 2330 1000 5590 10 1 11975050 821 8.36 0.69 12 5.18 821.00 9913.00 13370 20231201 -48.69 5650 20240909 21.42 10950 -37.35 20240102 5650 21.42 20240909 12760 -46.24 20231213 5650 21.42 20240909 2.90 N 010470 1000 119 억 131559 N N 0 N 00 N
11 20241209 150245 57 100.00 KOSDAQ 기타서비스 N N N N N 6820 -950 5 -12.23 4370407270 603378 51.09 7340 7770 6670 10100 5440 7770 7235.84 1.10 0 -12095 9136 8452 7746 7062 6356 8795 7405 120 2330 1000 5590 10 1 11975050 817 8.31 0.69 12 5.04 821.00 9913.00 13370 20231201 -48.99 5650 20240909 20.71 10950 -37.72 20240102 5650 20.71 20240909 12760 -46.55 20231213 5650 20.71 20240909 2.90 N 010470 1000 119 억 131559 N N 0 N 00 N
12 20241209 140244 57 100.00 KOSDAQ 기타서비스 N N N N N 6850 -920 5 -11.84 3995590230 548032 46.40 7340 7770 6790 10100 5440 7770 7283.38 1.10 0 -1985 9136 8452 7746 7062 6356 8795 7405 120 2330 1000 5590 10 1 11975050 820 8.34 0.69 12 4.58 821.00 9913.00 13370 20231201 -48.77 5650 20240909 21.24 10950 -37.44 20240102 5650 21.24 20240909 12760 -46.32 20231213 5650 21.24 20240909 2.90 N 010470 1000 119 억 131559 N N 0 N 00 N