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
216050/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
20241210,160931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7200,500,2,7.46,269294140,37897,63.90,6670,7210,6670,8710,4690,6700,7105.95,2.45,0,23189,7460,7080,6890,6510,6320,6985,6415,64,2010,500,4690,10,1,12843222,925,7.32,0.70,12,0.30,984.00,10339.00,12260,20240112,-41.27,6020,20240806,19.60,12260,-41.27,20240112,6020,19.60,20240806,12260,-41.27,20240112,6020,19.60,20240806,1.92,N,216050,500,64 억,,315263,N,N,0,N,00,N
20241210,150933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7180,480,2,7.16,265664610,37392,63.05,6670,7210,6670,8710,4690,6700,7104.85,2.45,0,23103,7460,7080,6890,6510,6320,6985,6415,64,2010,500,4690,10,1,12843222,922,7.30,0.69,12,0.29,984.00,10339.00,12260,20240112,-41.44,6020,20240806,19.27,12260,-41.44,20240112,6020,19.27,20240806,12260,-41.44,20240112,6020,19.27,20240806,1.92,N,216050,500,64 억,,315263,N,N,0,N,00,N
20241210,140933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7120,420,2,6.27,169288940,23937,40.36,6670,7190,6670,8710,4690,6700,7072.27,2.45,0,11599,7460,7080,6890,6510,6320,6985,6415,64,2010,500,4690,10,1,12843222,914,7.24,0.69,12,0.19,984.00,10339.00,12260,20240112,-41.92,6020,20240806,18.27,12260,-41.92,20240112,6020,18.27,20240806,12260,-41.92,20240112,6020,18.27,20240806,1.92,N,216050,500,64 억,,315263,N,N,0,N,00,N
20241210,130933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,390,2,5.82,155490770,21995,37.09,6670,7190,6670,8710,4690,6700,7069.37,2.45,0,9870,7460,7080,6890,6510,6320,6985,6415,64,2010,500,4690,10,1,12843222,911,7.21,0.69,12,0.17,984.00,10339.00,12260,20240112,-42.17,6020,20240806,17.77,12260,-42.17,20240112,6020,17.77,20240806,12260,-42.17,20240112,6020,17.77,20240806,1.92,N,216050,500,64 억,,315263,N,N,0,N,00,N
20241210,120932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,380,2,5.67,141095090,19959,33.65,6670,7190,6670,8710,4690,6700,7069.25,2.45,0,9838,7460,7080,6890,6510,6320,6985,6415,64,2010,500,4690,10,1,12843222,909,7.20,0.68,12,0.16,984.00,10339.00,12260,20240112,-42.25,6020,20240806,17.61,12260,-42.25,20240112,6020,17.61,20240806,12260,-42.25,20240112,6020,17.61,20240806,1.92,N,216050,500,64 억,,315263,N,N,0,N,00,N
20241210,110932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7080,380,2,5.67,139999630,19804,33.39,6670,7190,6670,8710,4690,6700,7069.26,2.45,0,9850,7460,7080,6890,6510,6320,6985,6415,64,2010,500,4690,10,1,12843222,909,7.20,0.68,12,0.15,984.00,10339.00,12260,20240112,-42.25,6020,20240806,17.61,12260,-42.25,20240112,6020,17.61,20240806,12260,-42.25,20240112,6020,17.61,20240806,1.92,N,216050,500,64 억,,315263,N,N,0,N,00,N
20241210,100932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,390,2,5.82,132072010,18687,31.51,6670,7190,6670,8710,4690,6700,7067.59,2.45,0,9890,7460,7080,6890,6510,6320,6985,6415,64,2010,500,4690,10,1,12843222,911,7.21,0.69,12,0.15,984.00,10339.00,12260,20240112,-42.17,6020,20240806,17.77,12260,-42.17,20240112,6020,17.77,20240806,12260,-42.17,20240112,6020,17.77,20240806,1.92,N,216050,500,64 억,,315263,N,N,0,N,00,N
20241210,090938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6940,240,2,3.58,38411690,5456,9.20,6670,7190,6670,8710,4690,6700,7040.27,2.45,0,-165,7460,7080,6890,6510,6320,6985,6415,64,2010,500,4690,10,1,12843222,891,7.05,0.67,12,0.04,984.00,10339.00,12260,20240112,-43.39,6020,20240806,15.28,12260,-43.39,20240112,6020,15.28,20240806,12260,-43.39,20240112,6020,15.28,20240806,1.92,N,216050,500,64 억,,315263,N,N,0,N,00,N
20241209,160929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6700,-600,5,-8.22,404556020,58635,129.04,7270,7270,6700,9490,5110,7300,6899.82,2.54,0,-9650,7713,7506,7283,7076,6853,7395,6965,64,2190,500,5110,10,1,12843222,860,6.81,0.65,12,0.46,984.00,10339.00,12260,20240112,-45.35,6020,20240806,11.30,12260,-45.35,20240112,6020,11.30,20240806,12260,-45.35,20240112,6020,11.30,20240806,1.90,N,216050,500,64 억,,326041,N,N,0,N,00,N
20241209,150930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6910,-390,5,-5.34,352139720,50885,111.98,7270,7270,6770,9490,5110,7300,6920.31,2.54,0,-12590,7713,7506,7283,7076,6853,7395,6965,64,2190,500,5110,10,1,12843222,887,7.02,0.67,12,0.40,984.00,10339.00,12260,20240112,-43.64,6020,20240806,14.78,12260,-43.64,20240112,6020,14.78,20240806,12260,-43.64,20240112,6020,14.78,20240806,1.90,N,216050,500,64 억,,326041,N,N,0,N,00,N
20241209,140931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6880,-420,5,-5.75,306143170,44143,97.15,7270,7270,6840,9490,5110,7300,6935.26,2.54,0,-12036,7713,7506,7283,7076,6853,7395,6965,64,2190,500,5110,10,1,12843222,884,6.99,0.67,12,0.34,984.00,10339.00,12260,20240112,-43.88,6020,20240806,14.29,12260,-43.88,20240112,6020,14.29,20240806,12260,-43.88,20240112,6020,14.29,20240806,1.90,N,216050,500,64 억,,326041,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 160931 57 100.00 KOSDAQ 기타서비스 N N N N N 7200 500 2 7.46 269294140 37897 63.90 6670 7210 6670 8710 4690 6700 7105.95 2.45 0 23189 7460 7080 6890 6510 6320 6985 6415 64 2010 500 4690 10 1 12843222 925 7.32 0.70 12 0.30 984.00 10339.00 12260 20240112 -41.27 6020 20240806 19.60 12260 -41.27 20240112 6020 19.60 20240806 12260 -41.27 20240112 6020 19.60 20240806 1.92 N 216050 500 64 억 315263 N N 0 N 00 N
3 20241210 150933 57 100.00 KOSDAQ 기타서비스 N N N N N 7180 480 2 7.16 265664610 37392 63.05 6670 7210 6670 8710 4690 6700 7104.85 2.45 0 23103 7460 7080 6890 6510 6320 6985 6415 64 2010 500 4690 10 1 12843222 922 7.30 0.69 12 0.29 984.00 10339.00 12260 20240112 -41.44 6020 20240806 19.27 12260 -41.44 20240112 6020 19.27 20240806 12260 -41.44 20240112 6020 19.27 20240806 1.92 N 216050 500 64 억 315263 N N 0 N 00 N
4 20241210 140933 57 100.00 KOSDAQ 기타서비스 N N N N N 7120 420 2 6.27 169288940 23937 40.36 6670 7190 6670 8710 4690 6700 7072.27 2.45 0 11599 7460 7080 6890 6510 6320 6985 6415 64 2010 500 4690 10 1 12843222 914 7.24 0.69 12 0.19 984.00 10339.00 12260 20240112 -41.92 6020 20240806 18.27 12260 -41.92 20240112 6020 18.27 20240806 12260 -41.92 20240112 6020 18.27 20240806 1.92 N 216050 500 64 억 315263 N N 0 N 00 N
5 20241210 130933 57 100.00 KOSDAQ 기타서비스 N N N N N 7090 390 2 5.82 155490770 21995 37.09 6670 7190 6670 8710 4690 6700 7069.37 2.45 0 9870 7460 7080 6890 6510 6320 6985 6415 64 2010 500 4690 10 1 12843222 911 7.21 0.69 12 0.17 984.00 10339.00 12260 20240112 -42.17 6020 20240806 17.77 12260 -42.17 20240112 6020 17.77 20240806 12260 -42.17 20240112 6020 17.77 20240806 1.92 N 216050 500 64 억 315263 N N 0 N 00 N
6 20241210 120932 57 100.00 KOSDAQ 기타서비스 N N N N N 7080 380 2 5.67 141095090 19959 33.65 6670 7190 6670 8710 4690 6700 7069.25 2.45 0 9838 7460 7080 6890 6510 6320 6985 6415 64 2010 500 4690 10 1 12843222 909 7.20 0.68 12 0.16 984.00 10339.00 12260 20240112 -42.25 6020 20240806 17.61 12260 -42.25 20240112 6020 17.61 20240806 12260 -42.25 20240112 6020 17.61 20240806 1.92 N 216050 500 64 억 315263 N N 0 N 00 N
7 20241210 110932 57 100.00 KOSDAQ 기타서비스 N N N N N 7080 380 2 5.67 139999630 19804 33.39 6670 7190 6670 8710 4690 6700 7069.26 2.45 0 9850 7460 7080 6890 6510 6320 6985 6415 64 2010 500 4690 10 1 12843222 909 7.20 0.68 12 0.15 984.00 10339.00 12260 20240112 -42.25 6020 20240806 17.61 12260 -42.25 20240112 6020 17.61 20240806 12260 -42.25 20240112 6020 17.61 20240806 1.92 N 216050 500 64 억 315263 N N 0 N 00 N
8 20241210 100932 57 100.00 KOSDAQ 기타서비스 N N N N N 7090 390 2 5.82 132072010 18687 31.51 6670 7190 6670 8710 4690 6700 7067.59 2.45 0 9890 7460 7080 6890 6510 6320 6985 6415 64 2010 500 4690 10 1 12843222 911 7.21 0.69 12 0.15 984.00 10339.00 12260 20240112 -42.17 6020 20240806 17.77 12260 -42.17 20240112 6020 17.77 20240806 12260 -42.17 20240112 6020 17.77 20240806 1.92 N 216050 500 64 억 315263 N N 0 N 00 N
9 20241210 090938 57 100.00 KOSDAQ 기타서비스 N N N N N 6940 240 2 3.58 38411690 5456 9.20 6670 7190 6670 8710 4690 6700 7040.27 2.45 0 -165 7460 7080 6890 6510 6320 6985 6415 64 2010 500 4690 10 1 12843222 891 7.05 0.67 12 0.04 984.00 10339.00 12260 20240112 -43.39 6020 20240806 15.28 12260 -43.39 20240112 6020 15.28 20240806 12260 -43.39 20240112 6020 15.28 20240806 1.92 N 216050 500 64 억 315263 N N 0 N 00 N
10 20241209 160929 57 100.00 KOSDAQ 기타서비스 N N N N N 6700 -600 5 -8.22 404556020 58635 129.04 7270 7270 6700 9490 5110 7300 6899.82 2.54 0 -9650 7713 7506 7283 7076 6853 7395 6965 64 2190 500 5110 10 1 12843222 860 6.81 0.65 12 0.46 984.00 10339.00 12260 20240112 -45.35 6020 20240806 11.30 12260 -45.35 20240112 6020 11.30 20240806 12260 -45.35 20240112 6020 11.30 20240806 1.90 N 216050 500 64 억 326041 N N 0 N 00 N
11 20241209 150930 57 100.00 KOSDAQ 기타서비스 N N N N N 6910 -390 5 -5.34 352139720 50885 111.98 7270 7270 6770 9490 5110 7300 6920.31 2.54 0 -12590 7713 7506 7283 7076 6853 7395 6965 64 2190 500 5110 10 1 12843222 887 7.02 0.67 12 0.40 984.00 10339.00 12260 20240112 -43.64 6020 20240806 14.78 12260 -43.64 20240112 6020 14.78 20240806 12260 -43.64 20240112 6020 14.78 20240806 1.90 N 216050 500 64 억 326041 N N 0 N 00 N
12 20241209 140931 57 100.00 KOSDAQ 기타서비스 N N N N N 6880 -420 5 -5.75 306143170 44143 97.15 7270 7270 6840 9490 5110 7300 6935.26 2.54 0 -12036 7713 7506 7283 7076 6853 7395 6965 64 2190 500 5110 10 1 12843222 884 6.99 0.67 12 0.34 984.00 10339.00 12260 20240112 -43.88 6020 20240806 14.29 12260 -43.88 20240112 6020 14.29 20240806 12260 -43.88 20240112 6020 14.29 20240806 1.90 N 216050 500 64 억 326041 N N 0 N 00 N