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
054050/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
20241210,160529,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7130,140,2,2.00,94214440,13244,32.48,6970,7190,6970,9080,4900,6990,7113.75,1.01,0,4438,7163,7076,7013,6926,6863,7045,6895,80,2090,500,5310,10,1,16030561,1143,11.05,0.44,12,0.08,645.00,16055.00,8820,20240221,-19.16,6950,20241209,2.59,8820,-19.16,20240221,6950,2.59,20241209,8820,-19.16,20240221,6950,2.59,20241209,0.64,N,054050,500,80 억,,161821,N,N,0,N,00,N
20241210,150531,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7150,160,2,2.29,92181770,12959,31.78,6970,7190,6970,9080,4900,6990,7113.35,1.01,0,4449,7163,7076,7013,6926,6863,7045,6895,80,2090,500,5310,10,1,16030561,1146,11.09,0.45,12,0.08,645.00,16055.00,8820,20240221,-18.93,6950,20241209,2.88,8820,-18.93,20240221,6950,2.88,20241209,8820,-18.93,20240221,6950,2.88,20241209,0.64,N,054050,500,80 억,,161821,N,N,0,N,00,N
20241210,140530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7150,160,2,2.29,87352260,12283,30.12,6970,7190,6970,9080,4900,6990,7111.65,1.01,0,3957,7163,7076,7013,6926,6863,7045,6895,80,2090,500,5310,10,1,16030561,1146,11.09,0.45,12,0.08,645.00,16055.00,8820,20240221,-18.93,6950,20241209,2.88,8820,-18.93,20240221,6950,2.88,20241209,8820,-18.93,20240221,6950,2.88,20241209,0.64,N,054050,500,80 억,,161821,N,N,0,N,00,N
20241210,130529,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7170,180,2,2.58,80315220,11296,27.70,6970,7190,6970,9080,4900,6990,7110.07,1.01,0,3813,7163,7076,7013,6926,6863,7045,6895,80,2090,500,5310,10,1,16030561,1149,11.12,0.45,12,0.07,645.00,16055.00,8820,20240221,-18.71,6950,20241209,3.17,8820,-18.71,20240221,6950,3.17,20241209,8820,-18.71,20240221,6950,3.17,20241209,0.64,N,054050,500,80 억,,161821,N,N,0,N,00,N
20241210,120530,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7190,200,2,2.86,74972030,10548,25.87,6970,7190,6970,9080,4900,6990,7107.71,1.01,0,3709,7163,7076,7013,6926,6863,7045,6895,80,2090,500,5310,10,1,16030561,1153,11.15,0.45,12,0.07,645.00,16055.00,8820,20240221,-18.48,6950,20241209,3.45,8820,-18.48,20240221,6950,3.45,20241209,8820,-18.48,20240221,6950,3.45,20241209,0.64,N,054050,500,80 억,,161821,N,N,0,N,00,N
20241210,110529,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7160,170,2,2.43,66218390,9329,22.88,6970,7160,6970,9080,4900,6990,7098.13,1.01,0,3623,7163,7076,7013,6926,6863,7045,6895,80,2090,500,5310,10,1,16030561,1148,11.10,0.45,12,0.06,645.00,16055.00,8820,20240221,-18.82,6950,20241209,3.02,8820,-18.82,20240221,6950,3.02,20241209,8820,-18.82,20240221,6950,3.02,20241209,0.64,N,054050,500,80 억,,161821,N,N,0,N,00,N
20241210,100529,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7140,150,2,2.15,43560810,6153,15.09,6970,7150,6970,9080,4900,6990,7079.62,1.01,0,3122,7163,7076,7013,6926,6863,7045,6895,80,2090,500,5310,10,1,16030561,1145,11.07,0.44,12,0.04,645.00,16055.00,8820,20240221,-19.05,6950,20241209,2.73,8820,-19.05,20240221,6950,2.73,20241209,8820,-19.05,20240221,6950,2.73,20241209,0.64,N,054050,500,80 억,,161821,N,N,0,N,00,N
20241210,090533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7060,70,2,1.00,12424560,1776,4.36,6970,7060,6970,9080,4900,6990,6995.81,1.01,0,1073,7163,7076,7013,6926,6863,7045,6895,80,2090,500,5310,10,1,16030561,1132,10.95,0.44,12,0.01,645.00,16055.00,8820,20240221,-19.95,6950,20241209,1.58,8820,-19.95,20240221,6950,1.58,20241209,8820,-19.95,20240221,6950,1.58,20241209,0.64,N,054050,500,80 억,,161821,N,N,0,N,00,N
20241209,160528,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6990,-190,5,-2.65,285209140,40702,199.33,7060,7100,6950,9330,5030,7180,7007.26,1.05,0,-6289,7340,7260,7150,7070,6960,7205,7015,80,2150,500,5450,10,1,16030561,1121,10.84,0.44,12,0.25,645.00,16055.00,8820,20240221,-20.75,6950,20241209,0.58,8820,-20.75,20240221,6950,0.58,20241209,8820,-20.75,20240221,6950,0.58,20241209,0.64,N,054050,500,80 억,,168111,N,N,0,N,00,N
20241209,150530,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6990,-190,5,-2.65,280139480,39977,195.78,7060,7100,6950,9330,5030,7180,7007.52,1.05,0,-6259,7340,7260,7150,7070,6960,7205,7015,80,2150,500,5450,10,1,16030561,1121,10.84,0.44,12,0.25,645.00,16055.00,8820,20240221,-20.75,6950,20241209,0.58,8820,-20.75,20240221,6950,0.58,20241209,8820,-20.75,20240221,6950,0.58,20241209,0.64,N,054050,500,80 억,,168111,N,N,0,N,00,N
20241209,140529,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,7020,-160,5,-2.23,241828300,34509,169.00,7060,7100,6950,9330,5030,7180,7007.69,1.05,0,-4604,7340,7260,7150,7070,6960,7205,7015,80,2150,500,5450,10,1,16030561,1125,10.88,0.44,12,0.22,645.00,16055.00,8820,20240221,-20.41,6950,20241209,1.01,8820,-20.41,20240221,6950,1.01,20241209,8820,-20.41,20240221,6950,1.01,20241209,0.64,N,054050,500,80 억,,168111,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 160529 57 100.00 KOSDAQ N N N N N 7130 140 2 2.00 94214440 13244 32.48 6970 7190 6970 9080 4900 6990 7113.75 1.01 0 4438 7163 7076 7013 6926 6863 7045 6895 80 2090 500 5310 10 1 16030561 1143 11.05 0.44 12 0.08 645.00 16055.00 8820 20240221 -19.16 6950 20241209 2.59 8820 -19.16 20240221 6950 2.59 20241209 8820 -19.16 20240221 6950 2.59 20241209 0.64 N 054050 500 80 억 161821 N N 0 N 00 N
3 20241210 150531 57 100.00 KOSDAQ N N N N N 7150 160 2 2.29 92181770 12959 31.78 6970 7190 6970 9080 4900 6990 7113.35 1.01 0 4449 7163 7076 7013 6926 6863 7045 6895 80 2090 500 5310 10 1 16030561 1146 11.09 0.45 12 0.08 645.00 16055.00 8820 20240221 -18.93 6950 20241209 2.88 8820 -18.93 20240221 6950 2.88 20241209 8820 -18.93 20240221 6950 2.88 20241209 0.64 N 054050 500 80 억 161821 N N 0 N 00 N
4 20241210 140530 57 100.00 KOSDAQ N N N N N 7150 160 2 2.29 87352260 12283 30.12 6970 7190 6970 9080 4900 6990 7111.65 1.01 0 3957 7163 7076 7013 6926 6863 7045 6895 80 2090 500 5310 10 1 16030561 1146 11.09 0.45 12 0.08 645.00 16055.00 8820 20240221 -18.93 6950 20241209 2.88 8820 -18.93 20240221 6950 2.88 20241209 8820 -18.93 20240221 6950 2.88 20241209 0.64 N 054050 500 80 억 161821 N N 0 N 00 N
5 20241210 130529 57 100.00 KOSDAQ N N N N N 7170 180 2 2.58 80315220 11296 27.70 6970 7190 6970 9080 4900 6990 7110.07 1.01 0 3813 7163 7076 7013 6926 6863 7045 6895 80 2090 500 5310 10 1 16030561 1149 11.12 0.45 12 0.07 645.00 16055.00 8820 20240221 -18.71 6950 20241209 3.17 8820 -18.71 20240221 6950 3.17 20241209 8820 -18.71 20240221 6950 3.17 20241209 0.64 N 054050 500 80 억 161821 N N 0 N 00 N
6 20241210 120530 57 100.00 KOSDAQ N N N N N 7190 200 2 2.86 74972030 10548 25.87 6970 7190 6970 9080 4900 6990 7107.71 1.01 0 3709 7163 7076 7013 6926 6863 7045 6895 80 2090 500 5310 10 1 16030561 1153 11.15 0.45 12 0.07 645.00 16055.00 8820 20240221 -18.48 6950 20241209 3.45 8820 -18.48 20240221 6950 3.45 20241209 8820 -18.48 20240221 6950 3.45 20241209 0.64 N 054050 500 80 억 161821 N N 0 N 00 N
7 20241210 110529 57 100.00 KOSDAQ N N N N N 7160 170 2 2.43 66218390 9329 22.88 6970 7160 6970 9080 4900 6990 7098.13 1.01 0 3623 7163 7076 7013 6926 6863 7045 6895 80 2090 500 5310 10 1 16030561 1148 11.10 0.45 12 0.06 645.00 16055.00 8820 20240221 -18.82 6950 20241209 3.02 8820 -18.82 20240221 6950 3.02 20241209 8820 -18.82 20240221 6950 3.02 20241209 0.64 N 054050 500 80 억 161821 N N 0 N 00 N
8 20241210 100529 57 100.00 KOSDAQ N N N N N 7140 150 2 2.15 43560810 6153 15.09 6970 7150 6970 9080 4900 6990 7079.62 1.01 0 3122 7163 7076 7013 6926 6863 7045 6895 80 2090 500 5310 10 1 16030561 1145 11.07 0.44 12 0.04 645.00 16055.00 8820 20240221 -19.05 6950 20241209 2.73 8820 -19.05 20240221 6950 2.73 20241209 8820 -19.05 20240221 6950 2.73 20241209 0.64 N 054050 500 80 억 161821 N N 0 N 00 N
9 20241210 090533 57 100.00 KOSDAQ N N N N N 7060 70 2 1.00 12424560 1776 4.36 6970 7060 6970 9080 4900 6990 6995.81 1.01 0 1073 7163 7076 7013 6926 6863 7045 6895 80 2090 500 5310 10 1 16030561 1132 10.95 0.44 12 0.01 645.00 16055.00 8820 20240221 -19.95 6950 20241209 1.58 8820 -19.95 20240221 6950 1.58 20241209 8820 -19.95 20240221 6950 1.58 20241209 0.64 N 054050 500 80 억 161821 N N 0 N 00 N
10 20241209 160528 57 100.00 KOSDAQ 신저가 N N N N N 6990 -190 5 -2.65 285209140 40702 199.33 7060 7100 6950 9330 5030 7180 7007.26 1.05 0 -6289 7340 7260 7150 7070 6960 7205 7015 80 2150 500 5450 10 1 16030561 1121 10.84 0.44 12 0.25 645.00 16055.00 8820 20240221 -20.75 6950 20241209 0.58 8820 -20.75 20240221 6950 0.58 20241209 8820 -20.75 20240221 6950 0.58 20241209 0.64 N 054050 500 80 억 168111 N N 0 N 00 N
11 20241209 150530 57 100.00 KOSDAQ 신저가 N N N N N 6990 -190 5 -2.65 280139480 39977 195.78 7060 7100 6950 9330 5030 7180 7007.52 1.05 0 -6259 7340 7260 7150 7070 6960 7205 7015 80 2150 500 5450 10 1 16030561 1121 10.84 0.44 12 0.25 645.00 16055.00 8820 20240221 -20.75 6950 20241209 0.58 8820 -20.75 20240221 6950 0.58 20241209 8820 -20.75 20240221 6950 0.58 20241209 0.64 N 054050 500 80 억 168111 N N 0 N 00 N
12 20241209 140529 57 100.00 KOSDAQ 신저가 N N N N N 7020 -160 5 -2.23 241828300 34509 169.00 7060 7100 6950 9330 5030 7180 7007.69 1.05 0 -4604 7340 7260 7150 7070 6960 7205 7015 80 2150 500 5450 10 1 16030561 1125 10.88 0.44 12 0.22 645.00 16055.00 8820 20240221 -20.41 6950 20241209 1.01 8820 -20.41 20240221 6950 1.01 20241209 8820 -20.41 20240221 6950 1.01 20241209 0.64 N 054050 500 80 억 168111 N N 0 N 00 N