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
338840/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
20241210,161127,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7090,660,2,10.26,1124988400,164408,122.37,6400,7090,6400,8350,4510,6430,6841.43,0.27,0,58430,7123,6776,6603,6256,6083,6690,6170,74,1920,500,3980,10,1,14782516,1048,-4.56,4.52,12,1.11,-1555.00,1570.00,23800,20231205,-70.21,6400,20241210,10.78,17050,-58.42,20240103,6400,10.78,20241210,20150,-64.81,20231211,6400,10.78,20241210,1.29,N,338840,500,73 억,,39520,N,N,9,N,00,N
20241210,151129,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6890,460,2,7.15,1006349850,147489,109.78,6400,7070,6400,8350,4510,6430,6823.22,0.27,0,57999,7123,6776,6603,6256,6083,6690,6170,74,1920,500,3980,10,1,14782516,1019,-4.43,4.39,12,1.00,-1555.00,1570.00,23800,20231205,-71.05,6400,20241210,7.66,17050,-59.59,20240103,6400,7.66,20241210,20150,-65.81,20231211,6400,7.66,20241210,1.29,N,338840,500,73 억,,39520,N,N,0,N,00,N
20241210,141129,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6850,420,2,6.53,899824030,131969,98.23,6400,7070,6400,8350,4510,6430,6818.45,0.27,0,48986,7123,6776,6603,6256,6083,6690,6170,74,1920,500,3980,10,1,14782516,1013,-4.41,4.36,12,0.89,-1555.00,1570.00,23800,20231205,-71.22,6400,20241210,7.03,17050,-59.82,20240103,6400,7.03,20241210,20150,-66.00,20231211,6400,7.03,20241210,1.29,N,338840,500,73 억,,39520,N,N,0,N,00,N
20241210,131131,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6810,380,2,5.91,696787170,102199,76.07,6400,7070,6400,8350,4510,6430,6817.95,0.27,0,36940,7123,6776,6603,6256,6083,6690,6170,74,1920,500,3980,10,1,14782516,1007,-4.38,4.34,12,0.69,-1555.00,1570.00,23800,20231205,-71.39,6400,20241210,6.41,17050,-60.06,20240103,6400,6.41,20241210,20150,-66.20,20231211,6400,6.41,20241210,1.29,N,338840,500,73 억,,39520,N,N,0,N,00,N
20241210,121129,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6810,380,2,5.91,587271180,86124,64.10,6400,7070,6400,8350,4510,6430,6818.90,0.27,0,26059,7123,6776,6603,6256,6083,6690,6170,74,1920,500,3980,10,1,14782516,1007,-4.38,4.34,12,0.58,-1555.00,1570.00,23800,20231205,-71.39,6400,20241210,6.41,17050,-60.06,20240103,6400,6.41,20241210,20150,-66.20,20231211,6400,6.41,20241210,1.29,N,338840,500,73 억,,39520,N,N,0,N,00,N
20241210,111128,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6900,470,2,7.31,472235710,69283,51.57,6400,7070,6400,8350,4510,6430,6816.04,0.27,0,17985,7123,6776,6603,6256,6083,6690,6170,74,1920,500,3980,10,1,14782516,1020,-4.44,4.39,12,0.47,-1555.00,1570.00,23800,20231205,-71.01,6400,20241210,7.81,17050,-59.53,20240103,6400,7.81,20241210,20150,-65.76,20231211,6400,7.81,20241210,1.29,N,338840,500,73 억,,39520,N,N,0,N,00,N
20241210,101130,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6800,370,2,5.75,293767820,43471,32.36,6400,6880,6400,8350,4510,6430,6757.79,0.27,0,14347,7123,6776,6603,6256,6083,6690,6170,74,1920,500,3980,10,1,14782516,1005,-4.37,4.33,12,0.29,-1555.00,1570.00,23800,20231205,-71.43,6400,20241210,6.25,17050,-60.12,20240103,6400,6.25,20241210,20150,-66.25,20231211,6400,6.25,20241210,1.29,N,338840,500,73 억,,39520,N,N,0,N,00,N
20241210,091137,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6750,320,2,4.98,58858390,8954,6.66,6400,6750,6400,8350,4510,6430,6573.42,0.27,0,2550,7123,6776,6603,6256,6083,6690,6170,74,1920,500,3980,10,1,14782516,998,-4.34,4.30,12,0.06,-1555.00,1570.00,23800,20231205,-71.64,6400,20241210,5.47,17050,-60.41,20240103,6400,5.47,20241210,20150,-66.50,20231211,6400,5.47,20241210,1.29,N,338840,500,73 억,,39520,N,N,0,N,00,N
20241209,161125,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6430,-800,5,-11.07,880670400,133104,149.52,6900,6950,6430,9390,5070,7230,6617.23,0.27,0,-999,8156,7692,7316,6852,6476,7505,6665,74,2160,500,4480,10,1,14782516,951,-4.14,4.10,12,0.90,-1555.00,1570.00,23800,20231205,-72.98,6430,20241209,0.00,17050,-62.29,20240103,6430,0.00,20241209,20150,-68.09,20231211,6430,0.00,20241209,1.30,N,338840,500,73 억,,40165,N,N,0,N,00,N
20241209,151127,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6550,-680,5,-9.41,802379830,120957,135.87,6900,6950,6470,9390,5070,7230,6633.57,0.27,0,-2745,8156,7692,7316,6852,6476,7505,6665,74,2160,500,4480,10,1,14782516,968,-4.21,4.17,12,0.82,-1555.00,1570.00,23800,20231205,-72.48,6470,20241209,1.24,17050,-61.58,20240103,6470,1.24,20241209,20150,-67.49,20231211,6470,1.24,20241209,1.30,N,338840,500,73 억,,40165,N,N,0,N,00,N
20241209,141127,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6540,-690,5,-9.54,724998390,109083,122.53,6900,6950,6500,9390,5070,7230,6646.27,0.27,0,-4718,8156,7692,7316,6852,6476,7505,6665,74,2160,500,4480,10,1,14782516,967,-4.21,4.17,12,0.74,-1555.00,1570.00,23800,20231205,-72.52,6500,20241209,0.62,17050,-61.64,20240103,6500,0.62,20241209,20150,-67.54,20231211,6500,0.62,20241209,1.30,N,338840,500,73 억,,40165,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 161127 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7090 660 2 10.26 1124988400 164408 122.37 6400 7090 6400 8350 4510 6430 6841.43 0.27 0 58430 7123 6776 6603 6256 6083 6690 6170 74 1920 500 3980 10 1 14782516 1048 -4.56 4.52 12 1.11 -1555.00 1570.00 23800 20231205 -70.21 6400 20241210 10.78 17050 -58.42 20240103 6400 10.78 20241210 20150 -64.81 20231211 6400 10.78 20241210 1.29 N 338840 500 73 억 39520 N N 9 N 00 N
3 20241210 151129 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6890 460 2 7.15 1006349850 147489 109.78 6400 7070 6400 8350 4510 6430 6823.22 0.27 0 57999 7123 6776 6603 6256 6083 6690 6170 74 1920 500 3980 10 1 14782516 1019 -4.43 4.39 12 1.00 -1555.00 1570.00 23800 20231205 -71.05 6400 20241210 7.66 17050 -59.59 20240103 6400 7.66 20241210 20150 -65.81 20231211 6400 7.66 20241210 1.29 N 338840 500 73 억 39520 N N 0 N 00 N
4 20241210 141129 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6850 420 2 6.53 899824030 131969 98.23 6400 7070 6400 8350 4510 6430 6818.45 0.27 0 48986 7123 6776 6603 6256 6083 6690 6170 74 1920 500 3980 10 1 14782516 1013 -4.41 4.36 12 0.89 -1555.00 1570.00 23800 20231205 -71.22 6400 20241210 7.03 17050 -59.82 20240103 6400 7.03 20241210 20150 -66.00 20231211 6400 7.03 20241210 1.29 N 338840 500 73 억 39520 N N 0 N 00 N
5 20241210 131131 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6810 380 2 5.91 696787170 102199 76.07 6400 7070 6400 8350 4510 6430 6817.95 0.27 0 36940 7123 6776 6603 6256 6083 6690 6170 74 1920 500 3980 10 1 14782516 1007 -4.38 4.34 12 0.69 -1555.00 1570.00 23800 20231205 -71.39 6400 20241210 6.41 17050 -60.06 20240103 6400 6.41 20241210 20150 -66.20 20231211 6400 6.41 20241210 1.29 N 338840 500 73 억 39520 N N 0 N 00 N
6 20241210 121129 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6810 380 2 5.91 587271180 86124 64.10 6400 7070 6400 8350 4510 6430 6818.90 0.27 0 26059 7123 6776 6603 6256 6083 6690 6170 74 1920 500 3980 10 1 14782516 1007 -4.38 4.34 12 0.58 -1555.00 1570.00 23800 20231205 -71.39 6400 20241210 6.41 17050 -60.06 20240103 6400 6.41 20241210 20150 -66.20 20231211 6400 6.41 20241210 1.29 N 338840 500 73 억 39520 N N 0 N 00 N
7 20241210 111128 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6900 470 2 7.31 472235710 69283 51.57 6400 7070 6400 8350 4510 6430 6816.04 0.27 0 17985 7123 6776 6603 6256 6083 6690 6170 74 1920 500 3980 10 1 14782516 1020 -4.44 4.39 12 0.47 -1555.00 1570.00 23800 20231205 -71.01 6400 20241210 7.81 17050 -59.53 20240103 6400 7.81 20241210 20150 -65.76 20231211 6400 7.81 20241210 1.29 N 338840 500 73 억 39520 N N 0 N 00 N
8 20241210 101130 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6800 370 2 5.75 293767820 43471 32.36 6400 6880 6400 8350 4510 6430 6757.79 0.27 0 14347 7123 6776 6603 6256 6083 6690 6170 74 1920 500 3980 10 1 14782516 1005 -4.37 4.33 12 0.29 -1555.00 1570.00 23800 20231205 -71.43 6400 20241210 6.25 17050 -60.12 20240103 6400 6.25 20241210 20150 -66.25 20231211 6400 6.25 20241210 1.29 N 338840 500 73 억 39520 N N 0 N 00 N
9 20241210 091137 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6750 320 2 4.98 58858390 8954 6.66 6400 6750 6400 8350 4510 6430 6573.42 0.27 0 2550 7123 6776 6603 6256 6083 6690 6170 74 1920 500 3980 10 1 14782516 998 -4.34 4.30 12 0.06 -1555.00 1570.00 23800 20231205 -71.64 6400 20241210 5.47 17050 -60.41 20240103 6400 5.47 20241210 20150 -66.50 20231211 6400 5.47 20241210 1.29 N 338840 500 73 억 39520 N N 0 N 00 N
10 20241209 161125 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6430 -800 5 -11.07 880670400 133104 149.52 6900 6950 6430 9390 5070 7230 6617.23 0.27 0 -999 8156 7692 7316 6852 6476 7505 6665 74 2160 500 4480 10 1 14782516 951 -4.14 4.10 12 0.90 -1555.00 1570.00 23800 20231205 -72.98 6430 20241209 0.00 17050 -62.29 20240103 6430 0.00 20241209 20150 -68.09 20231211 6430 0.00 20241209 1.30 N 338840 500 73 억 40165 N N 0 N 00 N
11 20241209 151127 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6550 -680 5 -9.41 802379830 120957 135.87 6900 6950 6470 9390 5070 7230 6633.57 0.27 0 -2745 8156 7692 7316 6852 6476 7505 6665 74 2160 500 4480 10 1 14782516 968 -4.21 4.17 12 0.82 -1555.00 1570.00 23800 20231205 -72.48 6470 20241209 1.24 17050 -61.58 20240103 6470 1.24 20241209 20150 -67.49 20231211 6470 1.24 20241209 1.30 N 338840 500 73 억 40165 N N 0 N 00 N
12 20241209 141127 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6540 -690 5 -9.54 724998390 109083 122.53 6900 6950 6500 9390 5070 7230 6646.27 0.27 0 -4718 8156 7692 7316 6852 6476 7505 6665 74 2160 500 4480 10 1 14782516 967 -4.21 4.17 12 0.74 -1555.00 1570.00 23800 20231205 -72.52 6500 20241209 0.62 17050 -61.64 20240103 6500 0.62 20241209 20150 -67.54 20231211 6500 0.62 20241209 1.30 N 338840 500 73 억 40165 N N 0 N 00 N