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
072990/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
20241210,160621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8180,410,2,5.28,107754440,13308,38.99,7770,8250,7770,10100,5440,7770,8096.97,6.55,0,1344,8396,8082,7916,7602,7436,8000,7520,36,2330,500,5740,10,1,7287341,596,8.09,0.71,12,0.18,1011.00,11458.00,11520,20241016,-28.99,7750,20241209,5.55,11520,-28.99,20241016,7750,5.55,20241209,11520,-28.99,20241016,7750,5.55,20241209,1.79,N,072990,500,36 억,,477568,N,N,0,N,00,N
20241210,150623,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8190,420,2,5.41,107124580,13231,38.76,7770,8250,7770,10100,5440,7770,8096.48,6.55,0,1365,8396,8082,7916,7602,7436,8000,7520,36,2330,500,5740,10,1,7287341,597,8.10,0.71,12,0.18,1011.00,11458.00,11520,20241016,-28.91,7750,20241209,5.68,11520,-28.91,20241016,7750,5.68,20241209,11520,-28.91,20241016,7750,5.68,20241209,1.79,N,072990,500,36 억,,477568,N,N,0,N,00,N
20241210,140622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8200,430,2,5.53,89906840,11111,32.55,7770,8250,7770,10100,5440,7770,8091.70,6.55,0,-228,8396,8082,7916,7602,7436,8000,7520,36,2330,500,5740,10,1,7287341,598,8.11,0.72,12,0.15,1011.00,11458.00,11520,20241016,-28.82,7750,20241209,5.81,11520,-28.82,20241016,7750,5.81,20241209,11520,-28.82,20241016,7750,5.81,20241209,1.79,N,072990,500,36 억,,477568,N,N,0,N,00,N
20241210,130621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8150,380,2,4.89,63781220,7917,23.20,7770,8150,7770,10100,5440,7770,8056.24,6.55,0,-17,8396,8082,7916,7602,7436,8000,7520,36,2330,500,5740,10,1,7287341,594,8.06,0.71,12,0.11,1011.00,11458.00,11520,20241016,-29.25,7750,20241209,5.16,11520,-29.25,20241016,7750,5.16,20241209,11520,-29.25,20241016,7750,5.16,20241209,1.79,N,072990,500,36 억,,477568,N,N,0,N,00,N
20241210,120622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8110,340,2,4.38,46629520,5804,17.00,7770,8120,7770,10100,5440,7770,8034.03,6.55,0,-78,8396,8082,7916,7602,7436,8000,7520,36,2330,500,5740,10,1,7287341,591,8.02,0.71,12,0.08,1011.00,11458.00,11520,20241016,-29.60,7750,20241209,4.65,11520,-29.60,20241016,7750,4.65,20241209,11520,-29.60,20241016,7750,4.65,20241209,1.79,N,072990,500,36 억,,477568,N,N,0,N,00,N
20241210,110621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8100,330,2,4.25,42774090,5329,15.61,7770,8120,7770,10100,5440,7770,8026.66,6.55,0,-94,8396,8082,7916,7602,7436,8000,7520,36,2330,500,5740,10,1,7287341,590,8.01,0.71,12,0.07,1011.00,11458.00,11520,20241016,-29.69,7750,20241209,4.52,11520,-29.69,20241016,7750,4.52,20241209,11520,-29.69,20241016,7750,4.52,20241209,1.79,N,072990,500,36 억,,477568,N,N,0,N,00,N
20241210,100621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8110,340,2,4.38,39638620,4940,14.47,7770,8120,7770,10100,5440,7770,8024.01,6.55,0,-102,8396,8082,7916,7602,7436,8000,7520,36,2330,500,5740,10,1,7287341,591,8.02,0.71,12,0.07,1011.00,11458.00,11520,20241016,-29.60,7750,20241209,4.65,11520,-29.60,20241016,7750,4.65,20241209,11520,-29.60,20241016,7750,4.65,20241209,1.79,N,072990,500,36 억,,477568,N,N,0,N,00,N
20241210,090626,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8110,340,2,4.38,9195040,1143,3.35,7770,8110,7770,10100,5440,7770,8044.65,6.55,0,-81,8396,8082,7916,7602,7436,8000,7520,36,2330,500,5740,10,1,7287341,591,8.02,0.71,12,0.02,1011.00,11458.00,11520,20241016,-29.60,7750,20241209,4.65,11520,-29.60,20241016,7750,4.65,20241209,11520,-29.60,20241016,7750,4.65,20241209,1.79,N,072990,500,36 억,,477568,N,N,0,N,00,N
20241209,160619,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7770,-450,5,-5.47,269025920,34082,87.59,8230,8230,7750,10680,5760,8220,7893.98,6.60,0,-3173,8700,8460,8130,7890,7560,8580,8010,36,2460,500,6080,10,1,7287341,566,7.69,0.68,12,0.47,1011.00,11458.00,11520,20241016,-32.55,7750,20241209,0.26,11520,-32.55,20241016,7750,0.26,20241209,11520,-32.55,20241016,7750,0.26,20241209,1.82,N,072990,500,36 억,,480740,N,N,0,N,00,N
20241209,150621,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7800,-420,5,-5.11,237814720,30068,77.27,8230,8230,7750,10680,5760,8220,7909.23,6.60,0,-3186,8700,8460,8130,7890,7560,8580,8010,36,2460,500,6080,10,1,7287341,568,7.72,0.68,12,0.41,1011.00,11458.00,11520,20241016,-32.29,7750,20241209,0.65,11520,-32.29,20241016,7750,0.65,20241209,11520,-32.29,20241016,7750,0.65,20241209,1.82,N,072990,500,36 억,,480740,N,N,0,N,00,N
20241209,140621,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7890,-330,5,-4.01,152182650,19108,49.10,8230,8230,7870,10680,5760,8220,7964.34,6.60,0,-4858,8700,8460,8130,7890,7560,8580,8010,36,2460,500,6080,10,1,7287341,575,7.80,0.69,12,0.26,1011.00,11458.00,11520,20241016,-31.51,7800,20241206,1.15,11520,-31.51,20241016,7800,1.15,20241206,11520,-31.51,20241016,7800,1.15,20241206,1.82,N,072990,500,36 억,,480740,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 160621 57 100.00 KOSDAQ 기타서비스 N N N N N 8180 410 2 5.28 107754440 13308 38.99 7770 8250 7770 10100 5440 7770 8096.97 6.55 0 1344 8396 8082 7916 7602 7436 8000 7520 36 2330 500 5740 10 1 7287341 596 8.09 0.71 12 0.18 1011.00 11458.00 11520 20241016 -28.99 7750 20241209 5.55 11520 -28.99 20241016 7750 5.55 20241209 11520 -28.99 20241016 7750 5.55 20241209 1.79 N 072990 500 36 억 477568 N N 0 N 00 N
3 20241210 150623 57 100.00 KOSDAQ 기타서비스 N N N N N 8190 420 2 5.41 107124580 13231 38.76 7770 8250 7770 10100 5440 7770 8096.48 6.55 0 1365 8396 8082 7916 7602 7436 8000 7520 36 2330 500 5740 10 1 7287341 597 8.10 0.71 12 0.18 1011.00 11458.00 11520 20241016 -28.91 7750 20241209 5.68 11520 -28.91 20241016 7750 5.68 20241209 11520 -28.91 20241016 7750 5.68 20241209 1.79 N 072990 500 36 억 477568 N N 0 N 00 N
4 20241210 140622 57 100.00 KOSDAQ 기타서비스 N N N N N 8200 430 2 5.53 89906840 11111 32.55 7770 8250 7770 10100 5440 7770 8091.70 6.55 0 -228 8396 8082 7916 7602 7436 8000 7520 36 2330 500 5740 10 1 7287341 598 8.11 0.72 12 0.15 1011.00 11458.00 11520 20241016 -28.82 7750 20241209 5.81 11520 -28.82 20241016 7750 5.81 20241209 11520 -28.82 20241016 7750 5.81 20241209 1.79 N 072990 500 36 억 477568 N N 0 N 00 N
5 20241210 130621 57 100.00 KOSDAQ 기타서비스 N N N N N 8150 380 2 4.89 63781220 7917 23.20 7770 8150 7770 10100 5440 7770 8056.24 6.55 0 -17 8396 8082 7916 7602 7436 8000 7520 36 2330 500 5740 10 1 7287341 594 8.06 0.71 12 0.11 1011.00 11458.00 11520 20241016 -29.25 7750 20241209 5.16 11520 -29.25 20241016 7750 5.16 20241209 11520 -29.25 20241016 7750 5.16 20241209 1.79 N 072990 500 36 억 477568 N N 0 N 00 N
6 20241210 120622 57 100.00 KOSDAQ 기타서비스 N N N N N 8110 340 2 4.38 46629520 5804 17.00 7770 8120 7770 10100 5440 7770 8034.03 6.55 0 -78 8396 8082 7916 7602 7436 8000 7520 36 2330 500 5740 10 1 7287341 591 8.02 0.71 12 0.08 1011.00 11458.00 11520 20241016 -29.60 7750 20241209 4.65 11520 -29.60 20241016 7750 4.65 20241209 11520 -29.60 20241016 7750 4.65 20241209 1.79 N 072990 500 36 억 477568 N N 0 N 00 N
7 20241210 110621 57 100.00 KOSDAQ 기타서비스 N N N N N 8100 330 2 4.25 42774090 5329 15.61 7770 8120 7770 10100 5440 7770 8026.66 6.55 0 -94 8396 8082 7916 7602 7436 8000 7520 36 2330 500 5740 10 1 7287341 590 8.01 0.71 12 0.07 1011.00 11458.00 11520 20241016 -29.69 7750 20241209 4.52 11520 -29.69 20241016 7750 4.52 20241209 11520 -29.69 20241016 7750 4.52 20241209 1.79 N 072990 500 36 억 477568 N N 0 N 00 N
8 20241210 100621 57 100.00 KOSDAQ 기타서비스 N N N N N 8110 340 2 4.38 39638620 4940 14.47 7770 8120 7770 10100 5440 7770 8024.01 6.55 0 -102 8396 8082 7916 7602 7436 8000 7520 36 2330 500 5740 10 1 7287341 591 8.02 0.71 12 0.07 1011.00 11458.00 11520 20241016 -29.60 7750 20241209 4.65 11520 -29.60 20241016 7750 4.65 20241209 11520 -29.60 20241016 7750 4.65 20241209 1.79 N 072990 500 36 억 477568 N N 0 N 00 N
9 20241210 090626 57 100.00 KOSDAQ 기타서비스 N N N N N 8110 340 2 4.38 9195040 1143 3.35 7770 8110 7770 10100 5440 7770 8044.65 6.55 0 -81 8396 8082 7916 7602 7436 8000 7520 36 2330 500 5740 10 1 7287341 591 8.02 0.71 12 0.02 1011.00 11458.00 11520 20241016 -29.60 7750 20241209 4.65 11520 -29.60 20241016 7750 4.65 20241209 11520 -29.60 20241016 7750 4.65 20241209 1.79 N 072990 500 36 억 477568 N N 0 N 00 N
10 20241209 160619 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7770 -450 5 -5.47 269025920 34082 87.59 8230 8230 7750 10680 5760 8220 7893.98 6.60 0 -3173 8700 8460 8130 7890 7560 8580 8010 36 2460 500 6080 10 1 7287341 566 7.69 0.68 12 0.47 1011.00 11458.00 11520 20241016 -32.55 7750 20241209 0.26 11520 -32.55 20241016 7750 0.26 20241209 11520 -32.55 20241016 7750 0.26 20241209 1.82 N 072990 500 36 억 480740 N N 0 N 00 N
11 20241209 150621 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7800 -420 5 -5.11 237814720 30068 77.27 8230 8230 7750 10680 5760 8220 7909.23 6.60 0 -3186 8700 8460 8130 7890 7560 8580 8010 36 2460 500 6080 10 1 7287341 568 7.72 0.68 12 0.41 1011.00 11458.00 11520 20241016 -32.29 7750 20241209 0.65 11520 -32.29 20241016 7750 0.65 20241209 11520 -32.29 20241016 7750 0.65 20241209 1.82 N 072990 500 36 억 480740 N N 0 N 00 N
12 20241209 140621 57 100.00 KOSDAQ 기타서비스 N N N N N 7890 -330 5 -4.01 152182650 19108 49.10 8230 8230 7870 10680 5760 8220 7964.34 6.60 0 -4858 8700 8460 8130 7890 7560 8580 8010 36 2460 500 6080 10 1 7287341 575 7.80 0.69 12 0.26 1011.00 11458.00 11520 20241016 -31.51 7800 20241206 1.15 11520 -31.51 20241016 7800 1.15 20241206 11520 -31.51 20241016 7800 1.15 20241206 1.82 N 072990 500 36 억 480740 N N 0 N 00 N