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
060150/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
20241210,160542,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4630,400,2,9.46,826544565,184460,81.69,4185,4640,4185,5490,2965,4230,4480.85,5.27,0,36743,4730,4480,4355,4105,3980,4417,4042,233,1260,500,3130,5,1,46563612,2156,125.14,0.60,12,0.40,37.00,7762.00,7760,20240111,-40.34,4185,20241210,10.63,7760,-40.34,20240111,4185,10.63,20241210,7760,-40.34,20240111,4185,10.63,20241210,0.98,N,060150,500,232 억,,2454387,N,N,1312,N,00,N
20241210,150544,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4615,385,2,9.10,782590325,174935,77.47,4185,4640,4185,5490,2965,4230,4473.61,5.27,0,37156,4730,4480,4355,4105,3980,4417,4042,233,1260,500,3130,5,1,46563612,2149,124.73,0.59,12,0.38,37.00,7762.00,7760,20240111,-40.53,4185,20241210,10.27,7760,-40.53,20240111,4185,10.27,20241210,7760,-40.53,20240111,4185,10.27,20241210,0.98,N,060150,500,232 억,,2454387,N,N,934,N,00,N
20241210,140544,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4555,325,2,7.68,725185195,162451,71.94,4185,4640,4185,5490,2965,4230,4464.02,5.27,0,31706,4730,4480,4355,4105,3980,4417,4042,233,1260,500,3130,5,1,46563612,2121,123.11,0.59,12,0.35,37.00,7762.00,7760,20240111,-41.30,4185,20241210,8.84,7760,-41.30,20240111,4185,8.84,20241210,7760,-41.30,20240111,4185,8.84,20241210,0.98,N,060150,500,232 억,,2454387,N,N,934,N,00,N
20241210,130543,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4555,325,2,7.68,707278920,158529,70.20,4185,4640,4185,5490,2965,4230,4461.51,5.27,0,31650,4730,4480,4355,4105,3980,4417,4042,233,1260,500,3130,5,1,46563612,2121,123.11,0.59,12,0.34,37.00,7762.00,7760,20240111,-41.30,4185,20241210,8.84,7760,-41.30,20240111,4185,8.84,20241210,7760,-41.30,20240111,4185,8.84,20241210,0.98,N,060150,500,232 억,,2454387,N,N,934,N,00,N
20241210,120543,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4545,315,2,7.45,670715590,150481,66.64,4185,4640,4185,5490,2965,4230,4457.14,5.27,0,29803,4730,4480,4355,4105,3980,4417,4042,233,1260,500,3130,5,1,46563612,2116,122.84,0.59,12,0.32,37.00,7762.00,7760,20240111,-41.43,4185,20241210,8.60,7760,-41.43,20240111,4185,8.60,20241210,7760,-41.43,20240111,4185,8.60,20241210,0.98,N,060150,500,232 억,,2454387,N,N,934,N,00,N
20241210,110542,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4575,345,2,8.16,588286840,132304,58.59,4185,4640,4185,5490,2965,4230,4446.48,5.27,0,26543,4730,4480,4355,4105,3980,4417,4042,233,1260,500,3130,5,1,46563612,2130,123.65,0.59,12,0.28,37.00,7762.00,7760,20240111,-41.04,4185,20241210,9.32,7760,-41.04,20240111,4185,9.32,20241210,7760,-41.04,20240111,4185,9.32,20241210,0.98,N,060150,500,232 억,,2454387,N,N,934,N,00,N
20241210,100542,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4395,165,2,3.90,233082325,53723,23.79,4185,4410,4185,5490,2965,4230,4338.59,5.27,0,28712,4730,4480,4355,4105,3980,4417,4042,233,1260,500,3130,5,1,46563612,2046,118.78,0.57,12,0.12,37.00,7762.00,7760,20240111,-43.36,4185,20241210,5.02,7760,-43.36,20240111,4185,5.02,20241210,7760,-43.36,20240111,4185,5.02,20241210,0.98,N,060150,500,232 억,,2454387,N,N,934,N,00,N
20241210,090546,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4350,120,2,2.84,81589040,19131,8.47,4185,4380,4185,5490,2965,4230,4264.76,5.27,0,11128,4730,4480,4355,4105,3980,4417,4042,233,1260,500,3130,5,1,46563612,2026,117.57,0.56,12,0.04,37.00,7762.00,7760,20240111,-43.94,4185,20241210,3.94,7760,-43.94,20240111,4185,3.94,20241210,7760,-43.94,20240111,4185,3.94,20241210,0.98,N,060150,500,232 억,,2454387,N,N,934,N,00,N
20241209,160541,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4230,-445,5,-9.52,978364130,223747,168.82,4520,4605,4230,6070,3275,4675,4372.88,5.34,0,-30157,4875,4775,4670,4570,4465,4722,4517,233,1395,500,3450,5,1,46563612,1970,114.32,0.54,12,0.48,37.00,7762.00,7760,20240111,-45.49,4230,20241209,0.00,7760,-45.49,20240111,4230,0.00,20241209,7760,-45.49,20240111,4230,0.00,20241209,0.99,N,060150,500,232 억,,2484212,N,N,933,N,00,N
20241209,150543,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4285,-390,5,-8.34,899558480,205255,154.87,4520,4605,4280,6070,3275,4675,4382.64,5.34,0,-26288,4875,4775,4670,4570,4465,4722,4517,233,1395,500,3450,5,1,46563612,1995,115.81,0.55,12,0.44,37.00,7762.00,7760,20240111,-44.78,4280,20241209,0.12,7760,-44.78,20240111,4280,0.12,20241209,7760,-44.78,20240111,4280,0.12,20241209,0.99,N,060150,500,232 억,,2484212,N,N,3204,N,00,N
20241209,140542,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4295,-380,5,-8.13,809943205,184377,139.12,4520,4605,4285,6070,3275,4675,4392.86,5.34,0,-22398,4875,4775,4670,4570,4465,4722,4517,233,1395,500,3450,5,1,46563612,2000,116.08,0.55,12,0.40,37.00,7762.00,7760,20240111,-44.65,4285,20241209,0.23,7760,-44.65,20240111,4285,0.23,20241209,7760,-44.65,20240111,4285,0.23,20241209,0.99,N,060150,500,232 억,,2484212,N,N,3204,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 160542 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4630 400 2 9.46 826544565 184460 81.69 4185 4640 4185 5490 2965 4230 4480.85 5.27 0 36743 4730 4480 4355 4105 3980 4417 4042 233 1260 500 3130 5 1 46563612 2156 125.14 0.60 12 0.40 37.00 7762.00 7760 20240111 -40.34 4185 20241210 10.63 7760 -40.34 20240111 4185 10.63 20241210 7760 -40.34 20240111 4185 10.63 20241210 0.98 N 060150 500 232 억 2454387 N N 1312 N 00 N
3 20241210 150544 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4615 385 2 9.10 782590325 174935 77.47 4185 4640 4185 5490 2965 4230 4473.61 5.27 0 37156 4730 4480 4355 4105 3980 4417 4042 233 1260 500 3130 5 1 46563612 2149 124.73 0.59 12 0.38 37.00 7762.00 7760 20240111 -40.53 4185 20241210 10.27 7760 -40.53 20240111 4185 10.27 20241210 7760 -40.53 20240111 4185 10.27 20241210 0.98 N 060150 500 232 억 2454387 N N 934 N 00 N
4 20241210 140544 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4555 325 2 7.68 725185195 162451 71.94 4185 4640 4185 5490 2965 4230 4464.02 5.27 0 31706 4730 4480 4355 4105 3980 4417 4042 233 1260 500 3130 5 1 46563612 2121 123.11 0.59 12 0.35 37.00 7762.00 7760 20240111 -41.30 4185 20241210 8.84 7760 -41.30 20240111 4185 8.84 20241210 7760 -41.30 20240111 4185 8.84 20241210 0.98 N 060150 500 232 억 2454387 N N 934 N 00 N
5 20241210 130543 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4555 325 2 7.68 707278920 158529 70.20 4185 4640 4185 5490 2965 4230 4461.51 5.27 0 31650 4730 4480 4355 4105 3980 4417 4042 233 1260 500 3130 5 1 46563612 2121 123.11 0.59 12 0.34 37.00 7762.00 7760 20240111 -41.30 4185 20241210 8.84 7760 -41.30 20240111 4185 8.84 20241210 7760 -41.30 20240111 4185 8.84 20241210 0.98 N 060150 500 232 억 2454387 N N 934 N 00 N
6 20241210 120543 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4545 315 2 7.45 670715590 150481 66.64 4185 4640 4185 5490 2965 4230 4457.14 5.27 0 29803 4730 4480 4355 4105 3980 4417 4042 233 1260 500 3130 5 1 46563612 2116 122.84 0.59 12 0.32 37.00 7762.00 7760 20240111 -41.43 4185 20241210 8.60 7760 -41.43 20240111 4185 8.60 20241210 7760 -41.43 20240111 4185 8.60 20241210 0.98 N 060150 500 232 억 2454387 N N 934 N 00 N
7 20241210 110542 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4575 345 2 8.16 588286840 132304 58.59 4185 4640 4185 5490 2965 4230 4446.48 5.27 0 26543 4730 4480 4355 4105 3980 4417 4042 233 1260 500 3130 5 1 46563612 2130 123.65 0.59 12 0.28 37.00 7762.00 7760 20240111 -41.04 4185 20241210 9.32 7760 -41.04 20240111 4185 9.32 20241210 7760 -41.04 20240111 4185 9.32 20241210 0.98 N 060150 500 232 억 2454387 N N 934 N 00 N
8 20241210 100542 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4395 165 2 3.90 233082325 53723 23.79 4185 4410 4185 5490 2965 4230 4338.59 5.27 0 28712 4730 4480 4355 4105 3980 4417 4042 233 1260 500 3130 5 1 46563612 2046 118.78 0.57 12 0.12 37.00 7762.00 7760 20240111 -43.36 4185 20241210 5.02 7760 -43.36 20240111 4185 5.02 20241210 7760 -43.36 20240111 4185 5.02 20241210 0.98 N 060150 500 232 억 2454387 N N 934 N 00 N
9 20241210 090546 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4350 120 2 2.84 81589040 19131 8.47 4185 4380 4185 5490 2965 4230 4264.76 5.27 0 11128 4730 4480 4355 4105 3980 4417 4042 233 1260 500 3130 5 1 46563612 2026 117.57 0.56 12 0.04 37.00 7762.00 7760 20240111 -43.94 4185 20241210 3.94 7760 -43.94 20240111 4185 3.94 20241210 7760 -43.94 20240111 4185 3.94 20241210 0.98 N 060150 500 232 억 2454387 N N 934 N 00 N
10 20241209 160541 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4230 -445 5 -9.52 978364130 223747 168.82 4520 4605 4230 6070 3275 4675 4372.88 5.34 0 -30157 4875 4775 4670 4570 4465 4722 4517 233 1395 500 3450 5 1 46563612 1970 114.32 0.54 12 0.48 37.00 7762.00 7760 20240111 -45.49 4230 20241209 0.00 7760 -45.49 20240111 4230 0.00 20241209 7760 -45.49 20240111 4230 0.00 20241209 0.99 N 060150 500 232 억 2484212 N N 933 N 00 N
11 20241209 150543 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4285 -390 5 -8.34 899558480 205255 154.87 4520 4605 4280 6070 3275 4675 4382.64 5.34 0 -26288 4875 4775 4670 4570 4465 4722 4517 233 1395 500 3450 5 1 46563612 1995 115.81 0.55 12 0.44 37.00 7762.00 7760 20240111 -44.78 4280 20241209 0.12 7760 -44.78 20240111 4280 0.12 20241209 7760 -44.78 20240111 4280 0.12 20241209 0.99 N 060150 500 232 억 2484212 N N 3204 N 00 N
12 20241209 140542 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4295 -380 5 -8.13 809943205 184377 139.12 4520 4605 4285 6070 3275 4675 4392.86 5.34 0 -22398 4875 4775 4670 4570 4465 4722 4517 233 1395 500 3450 5 1 46563612 2000 116.08 0.55 12 0.40 37.00 7762.00 7760 20240111 -44.65 4285 20241209 0.23 7760 -44.65 20240111 4285 0.23 20241209 7760 -44.65 20240111 4285 0.23 20241209 0.99 N 060150 500 232 억 2484212 N N 3204 N 00 N