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
330860/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
20241210,161120,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,9690,860,2,9.74,454349620,48460,57.06,8790,9690,8790,11470,6190,8830,9374.71,1.98,0,23185,9903,9366,9083,8546,8263,9225,8405,61,2640,500,5650,10,1,12184045,1181,-3.89,0.52,12,0.40,-2488.00,18528.00,46400,20240312,-79.12,8790,20241210,10.24,46400,-79.12,20240312,8790,10.24,20241210,46400,-79.12,20240312,8790,10.24,20241210,3.04,N,330860,500,60 억,,241071,N,N,207,N,00,N
20241210,151122,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,9580,750,2,8.49,409439210,43793,51.57,8790,9600,8790,11470,6190,8830,9349.42,1.98,0,21747,9903,9366,9083,8546,8263,9225,8405,61,2640,500,5650,10,1,12184045,1167,-3.85,0.52,12,0.36,-2488.00,18528.00,46400,20240312,-79.35,8790,20241210,8.99,46400,-79.35,20240312,8790,8.99,20241210,46400,-79.35,20240312,8790,8.99,20241210,3.04,N,330860,500,60 억,,241071,N,N,1402,N,00,N
20241210,141122,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,9580,750,2,8.49,364922950,39139,46.09,8790,9590,8790,11470,6190,8830,9323.77,1.98,0,21983,9903,9366,9083,8546,8263,9225,8405,61,2640,500,5650,10,1,12184045,1167,-3.85,0.52,12,0.32,-2488.00,18528.00,46400,20240312,-79.35,8790,20241210,8.99,46400,-79.35,20240312,8790,8.99,20241210,46400,-79.35,20240312,8790,8.99,20241210,3.04,N,330860,500,60 억,,241071,N,N,1402,N,00,N
20241210,131124,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,9540,710,2,8.04,321757670,34602,40.75,8790,9560,8790,11470,6190,8830,9298.82,1.98,0,20979,9903,9366,9083,8546,8263,9225,8405,61,2640,500,5650,10,1,12184045,1162,-3.83,0.51,12,0.28,-2488.00,18528.00,46400,20240312,-79.44,8790,20241210,8.53,46400,-79.44,20240312,8790,8.53,20241210,46400,-79.44,20240312,8790,8.53,20241210,3.04,N,330860,500,60 억,,241071,N,N,1402,N,00,N
20241210,121122,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,9410,580,2,6.57,246912690,26720,31.46,8790,9460,8790,11470,6190,8830,9240.74,1.98,0,15701,9903,9366,9083,8546,8263,9225,8405,61,2640,500,5650,10,1,12184045,1147,-3.78,0.51,12,0.22,-2488.00,18528.00,46400,20240312,-79.72,8790,20241210,7.05,46400,-79.72,20240312,8790,7.05,20241210,46400,-79.72,20240312,8790,7.05,20241210,3.04,N,330860,500,60 억,,241071,N,N,1402,N,00,N
20241210,111121,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,9310,480,2,5.44,219104870,23761,27.98,8790,9460,8790,11470,6190,8830,9221.20,1.98,0,13814,9903,9366,9083,8546,8263,9225,8405,61,2640,500,5650,10,1,12184045,1134,-3.74,0.50,12,0.20,-2488.00,18528.00,46400,20240312,-79.94,8790,20241210,5.92,46400,-79.94,20240312,8790,5.92,20241210,46400,-79.94,20240312,8790,5.92,20241210,3.04,N,330860,500,60 억,,241071,N,N,1402,N,00,N
20241210,101122,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,9370,540,2,6.12,201231900,21849,25.73,8790,9460,8790,11470,6190,8830,9210.12,1.98,0,13395,9903,9366,9083,8546,8263,9225,8405,61,2640,500,5650,10,1,12184045,1142,-3.77,0.51,12,0.18,-2488.00,18528.00,46400,20240312,-79.81,8790,20241210,6.60,46400,-79.81,20240312,8790,6.60,20241210,46400,-79.81,20240312,8790,6.60,20241210,3.04,N,330860,500,60 억,,241071,N,N,1402,N,00,N
20241210,091129,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,9100,270,2,3.06,44029270,4943,5.82,8790,9130,8790,11470,6190,8830,8907.40,1.98,0,2887,9903,9366,9083,8546,8263,9225,8405,61,2640,500,5650,10,1,12184045,1109,-3.66,0.49,12,0.04,-2488.00,18528.00,46400,20240312,-80.39,8790,20241210,3.53,46400,-80.39,20240312,8790,3.53,20241210,46400,-80.39,20240312,8790,3.53,20241210,3.04,N,330860,500,60 억,,241071,N,N,1402,N,00,N
20241209,161119,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,8830,-890,5,-9.16,761335060,84081,122.79,9400,9620,8800,12630,6810,9720,9054.81,2.04,0,-7253,10446,10082,9726,9362,9006,9905,9185,61,2910,500,6220,10,1,12184045,1076,-3.55,0.48,12,0.69,-2488.00,18528.00,46400,20240312,-80.97,8800,20241209,0.34,46400,-80.97,20240312,8800,0.34,20241209,46400,-80.97,20240312,8800,0.34,20241209,3.09,N,330860,500,60 억,,248150,N,N,1402,N,00,N
20241209,151120,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,8830,-890,5,-9.16,720303590,79430,115.99,9400,9620,8810,12630,6810,9720,9068.41,2.04,0,-6029,10446,10082,9726,9362,9006,9905,9185,61,2910,500,6220,10,1,12184045,1076,-3.55,0.48,12,0.65,-2488.00,18528.00,46400,20240312,-80.97,8810,20241209,0.23,46400,-80.97,20240312,8810,0.23,20241209,46400,-80.97,20240312,8810,0.23,20241209,3.09,N,330860,500,60 억,,248150,N,N,440,N,00,N
20241209,141120,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,8950,-770,5,-7.92,616078320,67712,98.88,9400,9620,8930,12630,6810,9720,9098.51,2.04,0,-5056,10446,10082,9726,9362,9006,9905,9185,61,2910,500,6220,10,1,12184045,1090,-3.60,0.48,12,0.56,-2488.00,18528.00,46400,20240312,-80.71,8930,20241209,0.22,46400,-80.71,20240312,8930,0.22,20241209,46400,-80.71,20240312,8930,0.22,20241209,3.09,N,330860,500,60 억,,248150,N,N,440,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 161120 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 9690 860 2 9.74 454349620 48460 57.06 8790 9690 8790 11470 6190 8830 9374.71 1.98 0 23185 9903 9366 9083 8546 8263 9225 8405 61 2640 500 5650 10 1 12184045 1181 -3.89 0.52 12 0.40 -2488.00 18528.00 46400 20240312 -79.12 8790 20241210 10.24 46400 -79.12 20240312 8790 10.24 20241210 46400 -79.12 20240312 8790 10.24 20241210 3.04 N 330860 500 60 억 241071 N N 207 N 00 N
3 20241210 151122 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 9580 750 2 8.49 409439210 43793 51.57 8790 9600 8790 11470 6190 8830 9349.42 1.98 0 21747 9903 9366 9083 8546 8263 9225 8405 61 2640 500 5650 10 1 12184045 1167 -3.85 0.52 12 0.36 -2488.00 18528.00 46400 20240312 -79.35 8790 20241210 8.99 46400 -79.35 20240312 8790 8.99 20241210 46400 -79.35 20240312 8790 8.99 20241210 3.04 N 330860 500 60 억 241071 N N 1402 N 00 N
4 20241210 141122 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 9580 750 2 8.49 364922950 39139 46.09 8790 9590 8790 11470 6190 8830 9323.77 1.98 0 21983 9903 9366 9083 8546 8263 9225 8405 61 2640 500 5650 10 1 12184045 1167 -3.85 0.52 12 0.32 -2488.00 18528.00 46400 20240312 -79.35 8790 20241210 8.99 46400 -79.35 20240312 8790 8.99 20241210 46400 -79.35 20240312 8790 8.99 20241210 3.04 N 330860 500 60 억 241071 N N 1402 N 00 N
5 20241210 131124 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 9540 710 2 8.04 321757670 34602 40.75 8790 9560 8790 11470 6190 8830 9298.82 1.98 0 20979 9903 9366 9083 8546 8263 9225 8405 61 2640 500 5650 10 1 12184045 1162 -3.83 0.51 12 0.28 -2488.00 18528.00 46400 20240312 -79.44 8790 20241210 8.53 46400 -79.44 20240312 8790 8.53 20241210 46400 -79.44 20240312 8790 8.53 20241210 3.04 N 330860 500 60 억 241071 N N 1402 N 00 N
6 20241210 121122 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 9410 580 2 6.57 246912690 26720 31.46 8790 9460 8790 11470 6190 8830 9240.74 1.98 0 15701 9903 9366 9083 8546 8263 9225 8405 61 2640 500 5650 10 1 12184045 1147 -3.78 0.51 12 0.22 -2488.00 18528.00 46400 20240312 -79.72 8790 20241210 7.05 46400 -79.72 20240312 8790 7.05 20241210 46400 -79.72 20240312 8790 7.05 20241210 3.04 N 330860 500 60 억 241071 N N 1402 N 00 N
7 20241210 111121 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 9310 480 2 5.44 219104870 23761 27.98 8790 9460 8790 11470 6190 8830 9221.20 1.98 0 13814 9903 9366 9083 8546 8263 9225 8405 61 2640 500 5650 10 1 12184045 1134 -3.74 0.50 12 0.20 -2488.00 18528.00 46400 20240312 -79.94 8790 20241210 5.92 46400 -79.94 20240312 8790 5.92 20241210 46400 -79.94 20240312 8790 5.92 20241210 3.04 N 330860 500 60 억 241071 N N 1402 N 00 N
8 20241210 101122 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 9370 540 2 6.12 201231900 21849 25.73 8790 9460 8790 11470 6190 8830 9210.12 1.98 0 13395 9903 9366 9083 8546 8263 9225 8405 61 2640 500 5650 10 1 12184045 1142 -3.77 0.51 12 0.18 -2488.00 18528.00 46400 20240312 -79.81 8790 20241210 6.60 46400 -79.81 20240312 8790 6.60 20241210 46400 -79.81 20240312 8790 6.60 20241210 3.04 N 330860 500 60 억 241071 N N 1402 N 00 N
9 20241210 091129 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 9100 270 2 3.06 44029270 4943 5.82 8790 9130 8790 11470 6190 8830 8907.40 1.98 0 2887 9903 9366 9083 8546 8263 9225 8405 61 2640 500 5650 10 1 12184045 1109 -3.66 0.49 12 0.04 -2488.00 18528.00 46400 20240312 -80.39 8790 20241210 3.53 46400 -80.39 20240312 8790 3.53 20241210 46400 -80.39 20240312 8790 3.53 20241210 3.04 N 330860 500 60 억 241071 N N 1402 N 00 N
10 20241209 161119 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 8830 -890 5 -9.16 761335060 84081 122.79 9400 9620 8800 12630 6810 9720 9054.81 2.04 0 -7253 10446 10082 9726 9362 9006 9905 9185 61 2910 500 6220 10 1 12184045 1076 -3.55 0.48 12 0.69 -2488.00 18528.00 46400 20240312 -80.97 8800 20241209 0.34 46400 -80.97 20240312 8800 0.34 20241209 46400 -80.97 20240312 8800 0.34 20241209 3.09 N 330860 500 60 억 248150 N N 1402 N 00 N
11 20241209 151120 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 8830 -890 5 -9.16 720303590 79430 115.99 9400 9620 8810 12630 6810 9720 9068.41 2.04 0 -6029 10446 10082 9726 9362 9006 9905 9185 61 2910 500 6220 10 1 12184045 1076 -3.55 0.48 12 0.65 -2488.00 18528.00 46400 20240312 -80.97 8810 20241209 0.23 46400 -80.97 20240312 8810 0.23 20241209 46400 -80.97 20240312 8810 0.23 20241209 3.09 N 330860 500 60 억 248150 N N 440 N 00 N
12 20241209 141120 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 8950 -770 5 -7.92 616078320 67712 98.88 9400 9620 8930 12630 6810 9720 9098.51 2.04 0 -5056 10446 10082 9726 9362 9006 9905 9185 61 2910 500 6220 10 1 12184045 1090 -3.60 0.48 12 0.56 -2488.00 18528.00 46400 20240312 -80.71 8930 20241209 0.22 46400 -80.71 20240312 8930 0.22 20241209 46400 -80.71 20240312 8930 0.22 20241209 3.09 N 330860 500 60 억 248150 N N 440 N 00 N