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
060850/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
20241210,160546,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5710,-50,5,-0.87,2689986930,431152,2384.03,5760,7040,5680,7480,4040,5760,6240.68,10.26,0,-66657,6186,5972,5836,5622,5486,5905,5555,41,1720,500,3910,10,1,8131000,464,12.33,1.01,12,5.30,463.00,5665.00,11270,20240405,-49.33,5680,20241210,0.53,11270,-49.33,20240405,5680,0.53,20241210,11270,-49.33,20240405,5680,0.53,20241210,0.35,N,060850,500,40 억,,834570,N,N,0,N,00,N
20241210,150548,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5710,-50,5,-0.87,2526660190,402477,2225.47,5760,7040,5690,7480,4040,5760,6277.78,10.26,0,-46044,6186,5972,5836,5622,5486,5905,5555,41,1720,500,3910,10,1,8131000,464,12.33,1.01,12,4.95,463.00,5665.00,11270,20240405,-49.33,5690,20241210,0.35,11270,-49.33,20240405,5690,0.35,20241210,11270,-49.33,20240405,5690,0.35,20241210,0.35,N,060850,500,40 억,,834570,N,N,0,N,00,N
20241210,140548,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5740,-20,5,-0.35,2467539960,392131,2168.27,5760,7040,5690,7480,4040,5760,6292.64,10.26,0,-46308,6186,5972,5836,5622,5486,5905,5555,41,1720,500,3910,10,1,8131000,467,12.40,1.01,12,4.82,463.00,5665.00,11270,20240405,-49.07,5690,20241210,0.88,11270,-49.07,20240405,5690,0.88,20241210,11270,-49.07,20240405,5690,0.88,20241210,0.35,N,060850,500,40 억,,834570,N,N,0,N,00,N
20241210,130547,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5760,0,3,0.00,2314372150,365314,2019.98,5760,7040,5720,7480,4040,5760,6335.30,10.26,0,-37671,6186,5972,5836,5622,5486,5905,5555,41,1720,500,3910,10,1,8131000,468,12.44,1.02,12,4.49,463.00,5665.00,11270,20240405,-48.89,5700,20241209,1.05,11270,-48.89,20240405,5700,1.05,20241209,11270,-48.89,20240405,5700,1.05,20241209,0.35,N,060850,500,40 억,,834570,N,N,0,N,00,N
20241210,120547,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5900,140,2,2.43,37791220,6496,35.92,5760,5900,5740,7480,4040,5760,5817.61,10.26,0,-3402,6186,5972,5836,5622,5486,5905,5555,41,1720,500,3910,10,1,8131000,480,12.74,1.04,12,0.08,463.00,5665.00,11270,20240405,-47.65,5700,20241209,3.51,11270,-47.65,20240405,5700,3.51,20241209,11270,-47.65,20240405,5700,3.51,20241209,0.35,N,060850,500,40 억,,834570,N,N,0,N,00,N
20241210,110546,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5860,100,2,1.74,24463350,4216,23.31,5760,5860,5740,7480,4040,5760,5802.50,10.26,0,-2073,6186,5972,5836,5622,5486,5905,5555,41,1720,500,3910,10,1,8131000,476,12.66,1.03,12,0.05,463.00,5665.00,11270,20240405,-48.00,5700,20241209,2.81,11270,-48.00,20240405,5700,2.81,20241209,11270,-48.00,20240405,5700,2.81,20241209,0.35,N,060850,500,40 억,,834570,N,N,0,N,00,N
20241210,100546,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5820,60,2,1.04,15359580,2658,14.70,5760,5820,5740,7480,4040,5760,5778.62,10.26,0,-918,6186,5972,5836,5622,5486,5905,5555,41,1720,500,3910,10,1,8131000,473,12.57,1.03,12,0.03,463.00,5665.00,11270,20240405,-48.36,5700,20241209,2.11,11270,-48.36,20240405,5700,2.11,20241209,11270,-48.36,20240405,5700,2.11,20241209,0.35,N,060850,500,40 억,,834570,N,N,0,N,00,N
20241210,090551,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5740,-20,5,-0.35,2355820,409,2.26,5760,5760,5740,7480,4040,5760,5759.95,10.26,0,0,6186,5972,5836,5622,5486,5905,5555,41,1720,500,3910,10,1,8131000,467,12.40,1.01,12,0.01,463.00,5665.00,11270,20240405,-49.07,5700,20241209,0.70,11270,-49.07,20240405,5700,0.70,20241209,11270,-49.07,20240405,5700,0.70,20241209,0.35,N,060850,500,40 억,,834570,N,N,0,N,00,N
20241209,160545,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5760,-440,5,-7.10,101431850,17516,104.44,5900,6050,5700,8060,4340,6200,5790.86,10.30,0,-3158,6620,6410,6090,5880,5560,6250,5720,41,1860,500,4210,10,1,8131000,468,12.44,1.02,12,0.22,463.00,5665.00,11270,20240405,-48.89,5700,20241209,1.05,11270,-48.89,20240405,5700,1.05,20241209,11270,-48.89,20240405,5700,1.05,20241209,0.34,N,060850,500,40 억,,837860,N,N,0,N,00,N
20241209,150547,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5820,-380,5,-6.13,94356160,16288,97.11,5900,6050,5700,8060,4340,6200,5792.99,10.30,0,-3194,6620,6410,6090,5880,5560,6250,5720,41,1860,500,4210,10,1,8131000,473,12.57,1.03,12,0.20,463.00,5665.00,11270,20240405,-48.36,5700,20241209,2.11,11270,-48.36,20240405,5700,2.11,20241209,11270,-48.36,20240405,5700,2.11,20241209,0.34,N,060850,500,40 억,,837860,N,N,0,N,00,N
20241209,140546,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5820,-380,5,-6.13,91872360,15861,94.57,5900,6050,5700,8060,4340,6200,5792.34,10.30,0,-3162,6620,6410,6090,5880,5560,6250,5720,41,1860,500,4210,10,1,8131000,473,12.57,1.03,12,0.20,463.00,5665.00,11270,20240405,-48.36,5700,20241209,2.11,11270,-48.36,20240405,5700,2.11,20241209,11270,-48.36,20240405,5700,2.11,20241209,0.34,N,060850,500,40 억,,837860,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 160546 57 100.00 KOSDAQ 신저가 N N N N N 5710 -50 5 -0.87 2689986930 431152 2384.03 5760 7040 5680 7480 4040 5760 6240.68 10.26 0 -66657 6186 5972 5836 5622 5486 5905 5555 41 1720 500 3910 10 1 8131000 464 12.33 1.01 12 5.30 463.00 5665.00 11270 20240405 -49.33 5680 20241210 0.53 11270 -49.33 20240405 5680 0.53 20241210 11270 -49.33 20240405 5680 0.53 20241210 0.35 N 060850 500 40 억 834570 N N 0 N 00 N
3 20241210 150548 57 100.00 KOSDAQ 신저가 N N N N N 5710 -50 5 -0.87 2526660190 402477 2225.47 5760 7040 5690 7480 4040 5760 6277.78 10.26 0 -46044 6186 5972 5836 5622 5486 5905 5555 41 1720 500 3910 10 1 8131000 464 12.33 1.01 12 4.95 463.00 5665.00 11270 20240405 -49.33 5690 20241210 0.35 11270 -49.33 20240405 5690 0.35 20241210 11270 -49.33 20240405 5690 0.35 20241210 0.35 N 060850 500 40 억 834570 N N 0 N 00 N
4 20241210 140548 57 100.00 KOSDAQ 신저가 N N N N N 5740 -20 5 -0.35 2467539960 392131 2168.27 5760 7040 5690 7480 4040 5760 6292.64 10.26 0 -46308 6186 5972 5836 5622 5486 5905 5555 41 1720 500 3910 10 1 8131000 467 12.40 1.01 12 4.82 463.00 5665.00 11270 20240405 -49.07 5690 20241210 0.88 11270 -49.07 20240405 5690 0.88 20241210 11270 -49.07 20240405 5690 0.88 20241210 0.35 N 060850 500 40 억 834570 N N 0 N 00 N
5 20241210 130547 57 100.00 KOSDAQ N N N N N 5760 0 3 0.00 2314372150 365314 2019.98 5760 7040 5720 7480 4040 5760 6335.30 10.26 0 -37671 6186 5972 5836 5622 5486 5905 5555 41 1720 500 3910 10 1 8131000 468 12.44 1.02 12 4.49 463.00 5665.00 11270 20240405 -48.89 5700 20241209 1.05 11270 -48.89 20240405 5700 1.05 20241209 11270 -48.89 20240405 5700 1.05 20241209 0.35 N 060850 500 40 억 834570 N N 0 N 00 N
6 20241210 120547 57 100.00 KOSDAQ N N N N N 5900 140 2 2.43 37791220 6496 35.92 5760 5900 5740 7480 4040 5760 5817.61 10.26 0 -3402 6186 5972 5836 5622 5486 5905 5555 41 1720 500 3910 10 1 8131000 480 12.74 1.04 12 0.08 463.00 5665.00 11270 20240405 -47.65 5700 20241209 3.51 11270 -47.65 20240405 5700 3.51 20241209 11270 -47.65 20240405 5700 3.51 20241209 0.35 N 060850 500 40 억 834570 N N 0 N 00 N
7 20241210 110546 57 100.00 KOSDAQ N N N N N 5860 100 2 1.74 24463350 4216 23.31 5760 5860 5740 7480 4040 5760 5802.50 10.26 0 -2073 6186 5972 5836 5622 5486 5905 5555 41 1720 500 3910 10 1 8131000 476 12.66 1.03 12 0.05 463.00 5665.00 11270 20240405 -48.00 5700 20241209 2.81 11270 -48.00 20240405 5700 2.81 20241209 11270 -48.00 20240405 5700 2.81 20241209 0.35 N 060850 500 40 억 834570 N N 0 N 00 N
8 20241210 100546 57 100.00 KOSDAQ N N N N N 5820 60 2 1.04 15359580 2658 14.70 5760 5820 5740 7480 4040 5760 5778.62 10.26 0 -918 6186 5972 5836 5622 5486 5905 5555 41 1720 500 3910 10 1 8131000 473 12.57 1.03 12 0.03 463.00 5665.00 11270 20240405 -48.36 5700 20241209 2.11 11270 -48.36 20240405 5700 2.11 20241209 11270 -48.36 20240405 5700 2.11 20241209 0.35 N 060850 500 40 억 834570 N N 0 N 00 N
9 20241210 090551 57 100.00 KOSDAQ N N N N N 5740 -20 5 -0.35 2355820 409 2.26 5760 5760 5740 7480 4040 5760 5759.95 10.26 0 0 6186 5972 5836 5622 5486 5905 5555 41 1720 500 3910 10 1 8131000 467 12.40 1.01 12 0.01 463.00 5665.00 11270 20240405 -49.07 5700 20241209 0.70 11270 -49.07 20240405 5700 0.70 20241209 11270 -49.07 20240405 5700 0.70 20241209 0.35 N 060850 500 40 억 834570 N N 0 N 00 N
10 20241209 160545 57 100.00 KOSDAQ 신저가 N N N N N 5760 -440 5 -7.10 101431850 17516 104.44 5900 6050 5700 8060 4340 6200 5790.86 10.30 0 -3158 6620 6410 6090 5880 5560 6250 5720 41 1860 500 4210 10 1 8131000 468 12.44 1.02 12 0.22 463.00 5665.00 11270 20240405 -48.89 5700 20241209 1.05 11270 -48.89 20240405 5700 1.05 20241209 11270 -48.89 20240405 5700 1.05 20241209 0.34 N 060850 500 40 억 837860 N N 0 N 00 N
11 20241209 150547 57 100.00 KOSDAQ 신저가 N N N N N 5820 -380 5 -6.13 94356160 16288 97.11 5900 6050 5700 8060 4340 6200 5792.99 10.30 0 -3194 6620 6410 6090 5880 5560 6250 5720 41 1860 500 4210 10 1 8131000 473 12.57 1.03 12 0.20 463.00 5665.00 11270 20240405 -48.36 5700 20241209 2.11 11270 -48.36 20240405 5700 2.11 20241209 11270 -48.36 20240405 5700 2.11 20241209 0.34 N 060850 500 40 억 837860 N N 0 N 00 N
12 20241209 140546 57 100.00 KOSDAQ 신저가 N N N N N 5820 -380 5 -6.13 91872360 15861 94.57 5900 6050 5700 8060 4340 6200 5792.34 10.30 0 -3162 6620 6410 6090 5880 5560 6250 5720 41 1860 500 4210 10 1 8131000 473 12.57 1.03 12 0.20 463.00 5665.00 11270 20240405 -48.36 5700 20241209 2.11 11270 -48.36 20240405 5700 2.11 20241209 11270 -48.36 20240405 5700 2.11 20241209 0.34 N 060850 500 40 억 837860 N N 0 N 00 N