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
068930/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
20241210,160611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7310,0,3,0.00,180921560,24921,52.06,7260,7380,7200,9500,5120,7310,7259.80,3.09,0,758,7536,7422,7286,7172,7036,7435,7185,149,2190,500,5400,10,1,27675342,2023,16.54,1.24,12,0.09,442.00,5903.00,7900,20241118,-7.47,5590,20240201,30.77,7900,-7.47,20241118,5590,30.77,20240201,7900,-7.47,20241118,5590,30.77,20240201,0.08,N,068930,500,149 억,,853955,N,N,0,N,00,N
20241210,150613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7230,-80,5,-1.09,171381550,23607,49.32,7260,7380,7200,9500,5120,7310,7259.78,3.09,0,762,7536,7422,7286,7172,7036,7435,7185,149,2190,500,5400,10,1,27675342,2001,16.36,1.22,12,0.09,442.00,5903.00,7900,20241118,-8.48,5590,20240201,29.34,7900,-8.48,20241118,5590,29.34,20240201,7900,-8.48,20241118,5590,29.34,20240201,0.08,N,068930,500,149 억,,853955,N,N,0,N,00,N
20241210,140612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7220,-90,5,-1.23,144281480,19857,41.48,7260,7380,7200,9500,5120,7310,7266.03,3.09,0,-411,7536,7422,7286,7172,7036,7435,7185,149,2190,500,5400,10,1,27675342,1998,16.33,1.22,12,0.07,442.00,5903.00,7900,20241118,-8.61,5590,20240201,29.16,7900,-8.61,20241118,5590,29.16,20240201,7900,-8.61,20241118,5590,29.16,20240201,0.08,N,068930,500,149 억,,853955,N,N,0,N,00,N
20241210,130611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7240,-70,5,-0.96,120572810,16573,34.62,7260,7380,7200,9500,5120,7310,7275.26,3.09,0,-1130,7536,7422,7286,7172,7036,7435,7185,149,2190,500,5400,10,1,27675342,2004,16.38,1.23,12,0.06,442.00,5903.00,7900,20241118,-8.35,5590,20240201,29.52,7900,-8.35,20241118,5590,29.52,20240201,7900,-8.35,20241118,5590,29.52,20240201,0.08,N,068930,500,149 억,,853955,N,N,0,N,00,N
20241210,120612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7250,-60,5,-0.82,60886900,8321,17.38,7260,7380,7230,9500,5120,7310,7317.26,3.09,0,-488,7536,7422,7286,7172,7036,7435,7185,149,2190,500,5400,10,1,27675342,2006,16.40,1.23,12,0.03,442.00,5903.00,7900,20241118,-8.23,5590,20240201,29.70,7900,-8.23,20241118,5590,29.70,20240201,7900,-8.23,20241118,5590,29.70,20240201,0.08,N,068930,500,149 억,,853955,N,N,0,N,00,N
20241210,110611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7330,20,2,0.27,40541760,5527,11.55,7260,7380,7260,9500,5120,7310,7335.22,3.09,0,-670,7536,7422,7286,7172,7036,7435,7185,149,2190,500,5400,10,1,27675342,2029,16.58,1.24,12,0.02,442.00,5903.00,7900,20241118,-7.22,5590,20240201,31.13,7900,-7.22,20241118,5590,31.13,20240201,7900,-7.22,20241118,5590,31.13,20240201,0.08,N,068930,500,149 억,,853955,N,N,0,N,00,N
20241210,100611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7330,20,2,0.27,28469030,3879,8.10,7260,7380,7260,9500,5120,7310,7339.27,3.09,0,-92,7536,7422,7286,7172,7036,7435,7185,149,2190,500,5400,10,1,27675342,2029,16.58,1.24,12,0.01,442.00,5903.00,7900,20241118,-7.22,5590,20240201,31.13,7900,-7.22,20241118,5590,31.13,20240201,7900,-7.22,20241118,5590,31.13,20240201,0.08,N,068930,500,149 억,,853955,N,N,0,N,00,N
20241210,090615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7300,-10,5,-0.14,167880,23,0.05,7260,7310,7260,9500,5120,7310,7299.13,3.09,0,1,7536,7422,7286,7172,7036,7435,7185,149,2190,500,5400,10,1,27675342,2020,16.52,1.24,12,0.00,442.00,5903.00,7900,20241118,-7.59,5590,20240201,30.59,7900,-7.59,20241118,5590,30.59,20240201,7900,-7.59,20241118,5590,30.59,20240201,0.08,N,068930,500,149 억,,853955,N,N,0,N,00,N
20241209,160609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7310,-170,5,-2.27,346559170,47867,197.19,7310,7400,7150,9720,5240,7480,7240.04,3.06,0,2488,7653,7566,7413,7326,7173,7610,7370,149,2240,500,5530,10,1,27675342,2023,16.54,1.24,12,0.17,442.00,5903.00,7900,20241118,-7.47,5590,20240201,30.77,7900,-7.47,20241118,5590,30.77,20240201,7900,-7.47,20241118,5590,30.77,20240201,0.08,N,068930,500,149 억,,848128,N,N,0,N,00,N
20241209,150612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7250,-230,5,-3.07,257823060,35604,146.68,7310,7400,7150,9720,5240,7480,7241.41,3.06,0,2747,7653,7566,7413,7326,7173,7610,7370,149,2240,500,5530,10,1,27675342,2006,16.40,1.23,12,0.13,442.00,5903.00,7900,20241118,-8.23,5590,20240201,29.70,7900,-8.23,20241118,5590,29.70,20240201,7900,-8.23,20241118,5590,29.70,20240201,0.08,N,068930,500,149 억,,848128,N,N,0,N,00,N
20241209,140611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7230,-250,5,-3.34,220294600,30417,125.31,7310,7400,7150,9720,5240,7480,7242.48,3.06,0,2139,7653,7566,7413,7326,7173,7610,7370,149,2240,500,5530,10,1,27675342,2001,16.36,1.22,12,0.11,442.00,5903.00,7900,20241118,-8.48,5590,20240201,29.34,7900,-8.48,20241118,5590,29.34,20240201,7900,-8.48,20241118,5590,29.34,20240201,0.08,N,068930,500,149 억,,848128,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 160611 57 100.00 KOSDAQ 기타서비스 N N N N N 7310 0 3 0.00 180921560 24921 52.06 7260 7380 7200 9500 5120 7310 7259.80 3.09 0 758 7536 7422 7286 7172 7036 7435 7185 149 2190 500 5400 10 1 27675342 2023 16.54 1.24 12 0.09 442.00 5903.00 7900 20241118 -7.47 5590 20240201 30.77 7900 -7.47 20241118 5590 30.77 20240201 7900 -7.47 20241118 5590 30.77 20240201 0.08 N 068930 500 149 억 853955 N N 0 N 00 N
3 20241210 150613 57 100.00 KOSDAQ 기타서비스 N N N N N 7230 -80 5 -1.09 171381550 23607 49.32 7260 7380 7200 9500 5120 7310 7259.78 3.09 0 762 7536 7422 7286 7172 7036 7435 7185 149 2190 500 5400 10 1 27675342 2001 16.36 1.22 12 0.09 442.00 5903.00 7900 20241118 -8.48 5590 20240201 29.34 7900 -8.48 20241118 5590 29.34 20240201 7900 -8.48 20241118 5590 29.34 20240201 0.08 N 068930 500 149 억 853955 N N 0 N 00 N
4 20241210 140612 57 100.00 KOSDAQ 기타서비스 N N N N N 7220 -90 5 -1.23 144281480 19857 41.48 7260 7380 7200 9500 5120 7310 7266.03 3.09 0 -411 7536 7422 7286 7172 7036 7435 7185 149 2190 500 5400 10 1 27675342 1998 16.33 1.22 12 0.07 442.00 5903.00 7900 20241118 -8.61 5590 20240201 29.16 7900 -8.61 20241118 5590 29.16 20240201 7900 -8.61 20241118 5590 29.16 20240201 0.08 N 068930 500 149 억 853955 N N 0 N 00 N
5 20241210 130611 57 100.00 KOSDAQ 기타서비스 N N N N N 7240 -70 5 -0.96 120572810 16573 34.62 7260 7380 7200 9500 5120 7310 7275.26 3.09 0 -1130 7536 7422 7286 7172 7036 7435 7185 149 2190 500 5400 10 1 27675342 2004 16.38 1.23 12 0.06 442.00 5903.00 7900 20241118 -8.35 5590 20240201 29.52 7900 -8.35 20241118 5590 29.52 20240201 7900 -8.35 20241118 5590 29.52 20240201 0.08 N 068930 500 149 억 853955 N N 0 N 00 N
6 20241210 120612 57 100.00 KOSDAQ 기타서비스 N N N N N 7250 -60 5 -0.82 60886900 8321 17.38 7260 7380 7230 9500 5120 7310 7317.26 3.09 0 -488 7536 7422 7286 7172 7036 7435 7185 149 2190 500 5400 10 1 27675342 2006 16.40 1.23 12 0.03 442.00 5903.00 7900 20241118 -8.23 5590 20240201 29.70 7900 -8.23 20241118 5590 29.70 20240201 7900 -8.23 20241118 5590 29.70 20240201 0.08 N 068930 500 149 억 853955 N N 0 N 00 N
7 20241210 110611 57 100.00 KOSDAQ 기타서비스 N N N N N 7330 20 2 0.27 40541760 5527 11.55 7260 7380 7260 9500 5120 7310 7335.22 3.09 0 -670 7536 7422 7286 7172 7036 7435 7185 149 2190 500 5400 10 1 27675342 2029 16.58 1.24 12 0.02 442.00 5903.00 7900 20241118 -7.22 5590 20240201 31.13 7900 -7.22 20241118 5590 31.13 20240201 7900 -7.22 20241118 5590 31.13 20240201 0.08 N 068930 500 149 억 853955 N N 0 N 00 N
8 20241210 100611 57 100.00 KOSDAQ 기타서비스 N N N N N 7330 20 2 0.27 28469030 3879 8.10 7260 7380 7260 9500 5120 7310 7339.27 3.09 0 -92 7536 7422 7286 7172 7036 7435 7185 149 2190 500 5400 10 1 27675342 2029 16.58 1.24 12 0.01 442.00 5903.00 7900 20241118 -7.22 5590 20240201 31.13 7900 -7.22 20241118 5590 31.13 20240201 7900 -7.22 20241118 5590 31.13 20240201 0.08 N 068930 500 149 억 853955 N N 0 N 00 N
9 20241210 090615 57 100.00 KOSDAQ 기타서비스 N N N N N 7300 -10 5 -0.14 167880 23 0.05 7260 7310 7260 9500 5120 7310 7299.13 3.09 0 1 7536 7422 7286 7172 7036 7435 7185 149 2190 500 5400 10 1 27675342 2020 16.52 1.24 12 0.00 442.00 5903.00 7900 20241118 -7.59 5590 20240201 30.59 7900 -7.59 20241118 5590 30.59 20240201 7900 -7.59 20241118 5590 30.59 20240201 0.08 N 068930 500 149 억 853955 N N 0 N 00 N
10 20241209 160609 57 100.00 KOSDAQ 기타서비스 N N N N N 7310 -170 5 -2.27 346559170 47867 197.19 7310 7400 7150 9720 5240 7480 7240.04 3.06 0 2488 7653 7566 7413 7326 7173 7610 7370 149 2240 500 5530 10 1 27675342 2023 16.54 1.24 12 0.17 442.00 5903.00 7900 20241118 -7.47 5590 20240201 30.77 7900 -7.47 20241118 5590 30.77 20240201 7900 -7.47 20241118 5590 30.77 20240201 0.08 N 068930 500 149 억 848128 N N 0 N 00 N
11 20241209 150612 57 100.00 KOSDAQ 기타서비스 N N N N N 7250 -230 5 -3.07 257823060 35604 146.68 7310 7400 7150 9720 5240 7480 7241.41 3.06 0 2747 7653 7566 7413 7326 7173 7610 7370 149 2240 500 5530 10 1 27675342 2006 16.40 1.23 12 0.13 442.00 5903.00 7900 20241118 -8.23 5590 20240201 29.70 7900 -8.23 20241118 5590 29.70 20240201 7900 -8.23 20241118 5590 29.70 20240201 0.08 N 068930 500 149 억 848128 N N 0 N 00 N
12 20241209 140611 57 100.00 KOSDAQ 기타서비스 N N N N N 7230 -250 5 -3.34 220294600 30417 125.31 7310 7400 7150 9720 5240 7480 7242.48 3.06 0 2139 7653 7566 7413 7326 7173 7610 7370 149 2240 500 5530 10 1 27675342 2001 16.36 1.22 12 0.11 442.00 5903.00 7900 20241118 -8.48 5590 20240201 29.34 7900 -8.48 20241118 5590 29.34 20240201 7900 -8.48 20241118 5590 29.34 20240201 0.08 N 068930 500 149 억 848128 N N 0 N 00 N