ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-06 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-06 18:14:02 +09:00
parent cc2edade58
commit c404f30f50
2959 changed files with 31902 additions and 2719 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033320/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
20241206,160407,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,6100,770,2,14.45,202068928570,33714008,918.22,5620,6340,5480,6920,3740,5330,5993.61,0.00,0,127864,5750,5540,5280,5070,4810,5645,5175,96,1590,500,3300,10,1,19114432,1166,-43.26,1.10,12,176.38,-141.00,5546.00,6340,20241206,-3.79,2855,20240906,113.66,6340,-3.79,20241206,2855,113.66,20240906,6340,-3.79,20241206,2855,113.66,20240906,5.46,N,033320,500,95 억,,0,N,N,0,N,00,N
20241206,150409,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,6120,790,2,14.82,190585221370,31837694,867.12,5620,6340,5480,6920,3740,5330,5986.24,0.00,0,113032,5750,5540,5280,5070,4810,5645,5175,96,1590,500,3300,10,1,19114432,1170,-43.40,1.10,12,166.56,-141.00,5546.00,6340,20241206,-3.47,2855,20240906,114.36,6340,-3.47,20241206,2855,114.36,20240906,6340,-3.47,20241206,2855,114.36,20240906,5.46,N,033320,500,95 억,,0,N,N,0,N,00,N
20241206,140407,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,6090,760,2,14.26,142754506130,24028768,654.44,5620,6230,5480,6920,3740,5330,5941.09,0.00,0,-30490,5750,5540,5280,5070,4810,5645,5175,96,1590,500,3300,10,1,19114432,1164,-43.19,1.10,12,125.71,-141.00,5546.00,6230,20241206,-2.25,2855,20240906,113.31,6230,-2.25,20241206,2855,113.31,20240906,6230,-2.25,20241206,2855,113.31,20240906,5.46,N,033320,500,95 억,,0,N,N,0,N,00,N
20241206,130408,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,5860,530,2,9.94,119281822110,20106129,547.60,5620,6230,5480,6920,3740,5330,5932.74,0.00,0,-33918,5750,5540,5280,5070,4810,5645,5175,96,1590,500,3300,10,1,19114432,1120,-41.56,1.06,12,105.19,-141.00,5546.00,6230,20241206,-5.94,2855,20240906,105.25,6230,-5.94,20241206,2855,105.25,20240906,6230,-5.94,20241206,2855,105.25,20240906,5.46,N,033320,500,95 억,,0,N,N,0,N,00,N
20241206,120406,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,5540,210,2,3.94,108622146020,18251363,497.09,5620,6230,5480,6920,3740,5330,5951.60,0.00,0,-21466,5750,5540,5280,5070,4810,5645,5175,96,1590,500,3300,10,1,19114432,1059,-39.29,1.00,12,95.48,-141.00,5546.00,6230,20241206,-11.08,2855,20240906,94.05,6230,-11.08,20241206,2855,94.05,20240906,6230,-11.08,20241206,2855,94.05,20240906,5.46,N,033320,500,95 억,,0,N,N,0,N,00,N
20241206,110408,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,5830,500,2,9.38,100181954650,16753357,456.29,5620,6230,5530,6920,3740,5330,5979.98,0.00,0,-4257,5750,5540,5280,5070,4810,5645,5175,96,1590,500,3300,10,1,19114432,1114,-41.35,1.05,12,87.65,-141.00,5546.00,6230,20241206,-6.42,2855,20240906,104.20,6230,-6.42,20241206,2855,104.20,20240906,6230,-6.42,20241206,2855,104.20,20240906,5.46,N,033320,500,95 억,,0,N,N,0,N,00,N
20241206,100405,57,100.00,KOSDAQ,신고가,유통,N,N,N,N, ,N,5990,660,2,12.38,85543528540,14260443,388.39,5620,6230,5530,6920,3740,5330,5998.86,0.00,0,-32596,5750,5540,5280,5070,4810,5645,5175,96,1590,500,3300,10,1,19114432,1145,-42.48,1.08,12,74.61,-141.00,5546.00,6230,20241206,-3.85,2855,20240906,109.81,6230,-3.85,20241206,2855,109.81,20240906,6230,-3.85,20241206,2855,109.81,20240906,5.46,N,033320,500,95 억,,0,N,N,0,N,00,N
20241206,090407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5970,640,2,12.01,18942701680,3230394,87.98,5620,6040,5530,6920,3740,5330,5864.61,0.00,0,57115,5750,5540,5280,5070,4810,5645,5175,96,1590,500,3300,10,1,19114432,1141,-42.34,1.08,12,16.90,-141.00,5546.00,6170,20241202,-3.24,2855,20240906,109.11,6170,-3.24,20241202,2855,109.11,20240906,6170,-3.24,20241202,2855,109.11,20240906,5.46,N,033320,500,95 억,,0,N,N,0,N,00,N
20241205,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5330,130,2,2.50,18617686050,3541949,152.92,5210,5490,5020,6760,3640,5200,5256.33,0.05,0,-86847,5826,5512,5306,4992,4786,5410,4890,96,1560,500,3220,10,1,19114432,1019,-37.80,0.96,12,18.53,-141.00,5546.00,6170,20241202,-13.61,2855,20240906,86.69,6170,-13.61,20241202,2855,86.69,20240906,6170,-13.61,20241202,2855,86.69,20240906,5.18,N,033320,500,95 억,,9009,N,N,0,N,00,N
20241205,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,70,2,1.35,17079984960,3251278,140.37,5210,5490,5020,6760,3640,5200,5253.72,0.05,0,-46362,5826,5512,5306,4992,4786,5410,4890,96,1560,500,3220,10,1,19114432,1007,-37.38,0.95,12,17.01,-141.00,5546.00,6170,20241202,-14.59,2855,20240906,84.59,6170,-14.59,20241202,2855,84.59,20240906,6170,-14.59,20241202,2855,84.59,20240906,5.18,N,033320,500,95 억,,9009,N,N,0,N,00,N
20241205,140402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5240,40,2,0.77,15686742690,2985634,128.90,5210,5490,5020,6760,3640,5200,5254.52,0.05,0,-30933,5826,5512,5306,4992,4786,5410,4890,96,1560,500,3220,10,1,19114432,1002,-37.16,0.94,12,15.62,-141.00,5546.00,6170,20241202,-15.07,2855,20240906,83.54,6170,-15.07,20241202,2855,83.54,20240906,6170,-15.07,20241202,2855,83.54,20240906,5.18,N,033320,500,95 억,,9009,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 20241206 160407 57 100.00 KOSDAQ 신고가 유통 N N N N N 6100 770 2 14.45 202068928570 33714008 918.22 5620 6340 5480 6920 3740 5330 5993.61 0.00 0 127864 5750 5540 5280 5070 4810 5645 5175 96 1590 500 3300 10 1 19114432 1166 -43.26 1.10 12 176.38 -141.00 5546.00 6340 20241206 -3.79 2855 20240906 113.66 6340 -3.79 20241206 2855 113.66 20240906 6340 -3.79 20241206 2855 113.66 20240906 5.46 N 033320 500 95 억 0 N N 0 N 00 N
3 20241206 150409 57 100.00 KOSDAQ 신고가 유통 N N N N N 6120 790 2 14.82 190585221370 31837694 867.12 5620 6340 5480 6920 3740 5330 5986.24 0.00 0 113032 5750 5540 5280 5070 4810 5645 5175 96 1590 500 3300 10 1 19114432 1170 -43.40 1.10 12 166.56 -141.00 5546.00 6340 20241206 -3.47 2855 20240906 114.36 6340 -3.47 20241206 2855 114.36 20240906 6340 -3.47 20241206 2855 114.36 20240906 5.46 N 033320 500 95 억 0 N N 0 N 00 N
4 20241206 140407 57 100.00 KOSDAQ 신고가 유통 N N N N N 6090 760 2 14.26 142754506130 24028768 654.44 5620 6230 5480 6920 3740 5330 5941.09 0.00 0 -30490 5750 5540 5280 5070 4810 5645 5175 96 1590 500 3300 10 1 19114432 1164 -43.19 1.10 12 125.71 -141.00 5546.00 6230 20241206 -2.25 2855 20240906 113.31 6230 -2.25 20241206 2855 113.31 20240906 6230 -2.25 20241206 2855 113.31 20240906 5.46 N 033320 500 95 억 0 N N 0 N 00 N
5 20241206 130408 57 100.00 KOSDAQ 신고가 유통 N N N N N 5860 530 2 9.94 119281822110 20106129 547.60 5620 6230 5480 6920 3740 5330 5932.74 0.00 0 -33918 5750 5540 5280 5070 4810 5645 5175 96 1590 500 3300 10 1 19114432 1120 -41.56 1.06 12 105.19 -141.00 5546.00 6230 20241206 -5.94 2855 20240906 105.25 6230 -5.94 20241206 2855 105.25 20240906 6230 -5.94 20241206 2855 105.25 20240906 5.46 N 033320 500 95 억 0 N N 0 N 00 N
6 20241206 120406 57 100.00 KOSDAQ 신고가 유통 N N N N N 5540 210 2 3.94 108622146020 18251363 497.09 5620 6230 5480 6920 3740 5330 5951.60 0.00 0 -21466 5750 5540 5280 5070 4810 5645 5175 96 1590 500 3300 10 1 19114432 1059 -39.29 1.00 12 95.48 -141.00 5546.00 6230 20241206 -11.08 2855 20240906 94.05 6230 -11.08 20241206 2855 94.05 20240906 6230 -11.08 20241206 2855 94.05 20240906 5.46 N 033320 500 95 억 0 N N 0 N 00 N
7 20241206 110408 57 100.00 KOSDAQ 신고가 유통 N N N N N 5830 500 2 9.38 100181954650 16753357 456.29 5620 6230 5530 6920 3740 5330 5979.98 0.00 0 -4257 5750 5540 5280 5070 4810 5645 5175 96 1590 500 3300 10 1 19114432 1114 -41.35 1.05 12 87.65 -141.00 5546.00 6230 20241206 -6.42 2855 20240906 104.20 6230 -6.42 20241206 2855 104.20 20240906 6230 -6.42 20241206 2855 104.20 20240906 5.46 N 033320 500 95 억 0 N N 0 N 00 N
8 20241206 100405 57 100.00 KOSDAQ 신고가 유통 N N N N N 5990 660 2 12.38 85543528540 14260443 388.39 5620 6230 5530 6920 3740 5330 5998.86 0.00 0 -32596 5750 5540 5280 5070 4810 5645 5175 96 1590 500 3300 10 1 19114432 1145 -42.48 1.08 12 74.61 -141.00 5546.00 6230 20241206 -3.85 2855 20240906 109.81 6230 -3.85 20241206 2855 109.81 20240906 6230 -3.85 20241206 2855 109.81 20240906 5.46 N 033320 500 95 억 0 N N 0 N 00 N
9 20241206 090407 57 100.00 KOSDAQ 유통 N N N N N 5970 640 2 12.01 18942701680 3230394 87.98 5620 6040 5530 6920 3740 5330 5864.61 0.00 0 57115 5750 5540 5280 5070 4810 5645 5175 96 1590 500 3300 10 1 19114432 1141 -42.34 1.08 12 16.90 -141.00 5546.00 6170 20241202 -3.24 2855 20240906 109.11 6170 -3.24 20241202 2855 109.11 20240906 6170 -3.24 20241202 2855 109.11 20240906 5.46 N 033320 500 95 억 0 N N 0 N 00 N
10 20241205 160401 57 100.00 KOSDAQ 유통 N N N N N 5330 130 2 2.50 18617686050 3541949 152.92 5210 5490 5020 6760 3640 5200 5256.33 0.05 0 -86847 5826 5512 5306 4992 4786 5410 4890 96 1560 500 3220 10 1 19114432 1019 -37.80 0.96 12 18.53 -141.00 5546.00 6170 20241202 -13.61 2855 20240906 86.69 6170 -13.61 20241202 2855 86.69 20240906 6170 -13.61 20241202 2855 86.69 20240906 5.18 N 033320 500 95 억 9009 N N 0 N 00 N
11 20241205 150404 57 100.00 KOSDAQ 유통 N N N N N 5270 70 2 1.35 17079984960 3251278 140.37 5210 5490 5020 6760 3640 5200 5253.72 0.05 0 -46362 5826 5512 5306 4992 4786 5410 4890 96 1560 500 3220 10 1 19114432 1007 -37.38 0.95 12 17.01 -141.00 5546.00 6170 20241202 -14.59 2855 20240906 84.59 6170 -14.59 20241202 2855 84.59 20240906 6170 -14.59 20241202 2855 84.59 20240906 5.18 N 033320 500 95 억 9009 N N 0 N 00 N
12 20241205 140402 57 100.00 KOSDAQ 유통 N N N N N 5240 40 2 0.77 15686742690 2985634 128.90 5210 5490 5020 6760 3640 5200 5254.52 0.05 0 -30933 5826 5512 5306 4992 4786 5410 4890 96 1560 500 3220 10 1 19114432 1002 -37.16 0.94 12 15.62 -141.00 5546.00 6170 20241202 -15.07 2855 20240906 83.54 6170 -15.07 20241202 2855 83.54 20240906 6170 -15.07 20241202 2855 83.54 20240906 5.18 N 033320 500 95 억 9009 N N 0 N 00 N