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
388870/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
20241210,161204,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7510,670,2,9.80,515815700,69938,41.18,6840,7610,6840,8890,4790,6840,7375.32,0.00,0,28558,7733,7286,7063,6616,6393,7175,6505,65,2050,500,4780,10,1,12930962,971,-10.27,3.42,12,0.54,-731.00,2194.00,21250,20240327,-64.66,6840,20241210,9.80,21250,-64.66,20240327,6840,9.80,20241210,21250,-64.66,20240327,6840,9.80,20241210,0.56,N,388870,500,64 억,,0,N,N,0,N,00,N
20241210,151206,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7570,730,2,10.67,505441910,68563,40.37,6840,7610,6840,8890,4790,6840,7371.93,0.00,0,28234,7733,7286,7063,6616,6393,7175,6505,65,2050,500,4780,10,1,12930962,979,-10.36,3.45,12,0.53,-731.00,2194.00,21250,20240327,-64.38,6840,20241210,10.67,21250,-64.38,20240327,6840,10.67,20241210,21250,-64.38,20240327,6840,10.67,20241210,0.56,N,388870,500,64 억,,0,N,N,0,N,00,N
20241210,141205,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7580,740,2,10.82,481390170,65388,38.50,6840,7600,6840,8890,4790,6840,7362.06,0.00,0,27122,7733,7286,7063,6616,6393,7175,6505,65,2050,500,4780,10,1,12930962,980,-10.37,3.45,12,0.51,-731.00,2194.00,21250,20240327,-64.33,6840,20241210,10.82,21250,-64.33,20240327,6840,10.82,20241210,21250,-64.33,20240327,6840,10.82,20241210,0.56,N,388870,500,64 억,,0,N,N,0,N,00,N
20241210,131208,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7420,580,2,8.48,430011510,58546,34.47,6840,7580,6840,8890,4790,6840,7344.85,0.00,0,25949,7733,7286,7063,6616,6393,7175,6505,65,2050,500,4780,10,1,12930962,959,-10.15,3.38,12,0.45,-731.00,2194.00,21250,20240327,-65.08,6840,20241210,8.48,21250,-65.08,20240327,6840,8.48,20241210,21250,-65.08,20240327,6840,8.48,20241210,0.56,N,388870,500,64 억,,0,N,N,0,N,00,N
20241210,121205,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7430,590,2,8.63,391943560,53432,31.46,6840,7580,6840,8890,4790,6840,7335.37,0.00,0,22303,7733,7286,7063,6616,6393,7175,6505,65,2050,500,4780,10,1,12930962,961,-10.16,3.39,12,0.41,-731.00,2194.00,21250,20240327,-65.04,6840,20241210,8.63,21250,-65.04,20240327,6840,8.63,20241210,21250,-65.04,20240327,6840,8.63,20241210,0.56,N,388870,500,64 억,,0,N,N,0,N,00,N
20241210,111205,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7480,640,2,9.36,355701290,48617,28.62,6840,7520,6840,8890,4790,6840,7316.40,0.00,0,22329,7733,7286,7063,6616,6393,7175,6505,65,2050,500,4780,10,1,12930962,967,-10.23,3.41,12,0.38,-731.00,2194.00,21250,20240327,-64.80,6840,20241210,9.36,21250,-64.80,20240327,6840,9.36,20241210,21250,-64.80,20240327,6840,9.36,20241210,0.56,N,388870,500,64 억,,0,N,N,0,N,00,N
20241210,101206,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7490,650,2,9.50,284511620,39062,23.00,6840,7510,6840,8890,4790,6840,7283.59,0.00,0,17424,7733,7286,7063,6616,6393,7175,6505,65,2050,500,4780,10,1,12930962,969,-10.25,3.41,12,0.30,-731.00,2194.00,21250,20240327,-64.75,6840,20241210,9.50,21250,-64.75,20240327,6840,9.50,20241210,21250,-64.75,20240327,6840,9.50,20241210,0.56,N,388870,500,64 억,,0,N,N,0,N,00,N
20241210,091213,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7190,350,2,5.12,46180800,6474,3.81,6840,7230,6840,8890,4790,6840,7133.27,0.00,0,1966,7733,7286,7063,6616,6393,7175,6505,65,2050,500,4780,10,1,12930962,930,-9.84,3.28,12,0.05,-731.00,2194.00,21250,20240327,-66.16,6840,20241210,5.12,21250,-66.16,20240327,6840,5.12,20241210,21250,-66.16,20240327,6840,5.12,20241210,0.56,N,388870,500,64 억,,0,N,N,0,N,00,N
20241209,161202,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6840,-750,5,-9.88,1209420100,169710,138.70,7270,7510,6840,9860,5320,7590,7127.27,0.00,0,6656,8343,7966,7683,7306,7023,7825,7165,65,2270,500,5310,10,1,12930962,884,-9.36,3.12,12,1.31,-731.00,2194.00,21250,20240327,-67.81,6840,20241209,0.00,21250,-67.81,20240327,6840,0.00,20241209,21250,-67.81,20240327,6840,0.00,20241209,0.55,N,388870,500,64 억,,0,N,N,0,N,00,N
20241209,151204,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,6980,-610,5,-8.04,1150446010,161203,131.75,7270,7510,6960,9860,5320,7590,7136.58,0.00,0,7371,8343,7966,7683,7306,7023,7825,7165,65,2270,500,5310,10,1,12930962,903,-9.55,3.18,12,1.25,-731.00,2194.00,21250,20240327,-67.15,6960,20241209,0.29,21250,-67.15,20240327,6960,0.29,20241209,21250,-67.15,20240327,6960,0.29,20241209,0.55,N,388870,500,64 억,,0,N,N,0,N,00,N
20241209,141202,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7070,-520,5,-6.85,955195190,133315,108.95,7270,7510,7000,9860,5320,7590,7164.89,0.00,0,5434,8343,7966,7683,7306,7023,7825,7165,65,2270,500,5310,10,1,12930962,914,-9.67,3.22,12,1.03,-731.00,2194.00,21250,20240327,-66.73,7000,20241209,1.00,21250,-66.73,20240327,7000,1.00,20241209,21250,-66.73,20240327,7000,1.00,20241209,0.55,N,388870,500,64 억,,0,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 161204 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7510 670 2 9.80 515815700 69938 41.18 6840 7610 6840 8890 4790 6840 7375.32 0.00 0 28558 7733 7286 7063 6616 6393 7175 6505 65 2050 500 4780 10 1 12930962 971 -10.27 3.42 12 0.54 -731.00 2194.00 21250 20240327 -64.66 6840 20241210 9.80 21250 -64.66 20240327 6840 9.80 20241210 21250 -64.66 20240327 6840 9.80 20241210 0.56 N 388870 500 64 억 0 N N 0 N 00 N
3 20241210 151206 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7570 730 2 10.67 505441910 68563 40.37 6840 7610 6840 8890 4790 6840 7371.93 0.00 0 28234 7733 7286 7063 6616 6393 7175 6505 65 2050 500 4780 10 1 12930962 979 -10.36 3.45 12 0.53 -731.00 2194.00 21250 20240327 -64.38 6840 20241210 10.67 21250 -64.38 20240327 6840 10.67 20241210 21250 -64.38 20240327 6840 10.67 20241210 0.56 N 388870 500 64 억 0 N N 0 N 00 N
4 20241210 141205 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7580 740 2 10.82 481390170 65388 38.50 6840 7600 6840 8890 4790 6840 7362.06 0.00 0 27122 7733 7286 7063 6616 6393 7175 6505 65 2050 500 4780 10 1 12930962 980 -10.37 3.45 12 0.51 -731.00 2194.00 21250 20240327 -64.33 6840 20241210 10.82 21250 -64.33 20240327 6840 10.82 20241210 21250 -64.33 20240327 6840 10.82 20241210 0.56 N 388870 500 64 억 0 N N 0 N 00 N
5 20241210 131208 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7420 580 2 8.48 430011510 58546 34.47 6840 7580 6840 8890 4790 6840 7344.85 0.00 0 25949 7733 7286 7063 6616 6393 7175 6505 65 2050 500 4780 10 1 12930962 959 -10.15 3.38 12 0.45 -731.00 2194.00 21250 20240327 -65.08 6840 20241210 8.48 21250 -65.08 20240327 6840 8.48 20241210 21250 -65.08 20240327 6840 8.48 20241210 0.56 N 388870 500 64 억 0 N N 0 N 00 N
6 20241210 121205 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7430 590 2 8.63 391943560 53432 31.46 6840 7580 6840 8890 4790 6840 7335.37 0.00 0 22303 7733 7286 7063 6616 6393 7175 6505 65 2050 500 4780 10 1 12930962 961 -10.16 3.39 12 0.41 -731.00 2194.00 21250 20240327 -65.04 6840 20241210 8.63 21250 -65.04 20240327 6840 8.63 20241210 21250 -65.04 20240327 6840 8.63 20241210 0.56 N 388870 500 64 억 0 N N 0 N 00 N
7 20241210 111205 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7480 640 2 9.36 355701290 48617 28.62 6840 7520 6840 8890 4790 6840 7316.40 0.00 0 22329 7733 7286 7063 6616 6393 7175 6505 65 2050 500 4780 10 1 12930962 967 -10.23 3.41 12 0.38 -731.00 2194.00 21250 20240327 -64.80 6840 20241210 9.36 21250 -64.80 20240327 6840 9.36 20241210 21250 -64.80 20240327 6840 9.36 20241210 0.56 N 388870 500 64 억 0 N N 0 N 00 N
8 20241210 101206 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7490 650 2 9.50 284511620 39062 23.00 6840 7510 6840 8890 4790 6840 7283.59 0.00 0 17424 7733 7286 7063 6616 6393 7175 6505 65 2050 500 4780 10 1 12930962 969 -10.25 3.41 12 0.30 -731.00 2194.00 21250 20240327 -64.75 6840 20241210 9.50 21250 -64.75 20240327 6840 9.50 20241210 21250 -64.75 20240327 6840 9.50 20241210 0.56 N 388870 500 64 억 0 N N 0 N 00 N
9 20241210 091213 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7190 350 2 5.12 46180800 6474 3.81 6840 7230 6840 8890 4790 6840 7133.27 0.00 0 1966 7733 7286 7063 6616 6393 7175 6505 65 2050 500 4780 10 1 12930962 930 -9.84 3.28 12 0.05 -731.00 2194.00 21250 20240327 -66.16 6840 20241210 5.12 21250 -66.16 20240327 6840 5.12 20241210 21250 -66.16 20240327 6840 5.12 20241210 0.56 N 388870 500 64 억 0 N N 0 N 00 N
10 20241209 161202 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6840 -750 5 -9.88 1209420100 169710 138.70 7270 7510 6840 9860 5320 7590 7127.27 0.00 0 6656 8343 7966 7683 7306 7023 7825 7165 65 2270 500 5310 10 1 12930962 884 -9.36 3.12 12 1.31 -731.00 2194.00 21250 20240327 -67.81 6840 20241209 0.00 21250 -67.81 20240327 6840 0.00 20241209 21250 -67.81 20240327 6840 0.00 20241209 0.55 N 388870 500 64 억 0 N N 0 N 00 N
11 20241209 151204 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 6980 -610 5 -8.04 1150446010 161203 131.75 7270 7510 6960 9860 5320 7590 7136.58 0.00 0 7371 8343 7966 7683 7306 7023 7825 7165 65 2270 500 5310 10 1 12930962 903 -9.55 3.18 12 1.25 -731.00 2194.00 21250 20240327 -67.15 6960 20241209 0.29 21250 -67.15 20240327 6960 0.29 20241209 21250 -67.15 20240327 6960 0.29 20241209 0.55 N 388870 500 64 억 0 N N 0 N 00 N
12 20241209 141202 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 7070 -520 5 -6.85 955195190 133315 108.95 7270 7510 7000 9860 5320 7590 7164.89 0.00 0 5434 8343 7966 7683 7306 7023 7825 7165 65 2270 500 5310 10 1 12930962 914 -9.67 3.22 12 1.03 -731.00 2194.00 21250 20240327 -66.73 7000 20241209 1.00 21250 -66.73 20240327 7000 1.00 20241209 21250 -66.73 20240327 7000 1.00 20241209 0.55 N 388870 500 64 억 0 N N 0 N 00 N