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
060900/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
20241210,160547,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,994,24,2,2.47,466353179,432415,559.19,921,1189,921,1261,679,970,1078.49,0.55,0,6133,1069,1019,985,935,901,1002,918,253,291,1000,600,1,1,25258229,251,-3.36,0.46,12,1.71,-296.00,2150.00,2440,20240228,-59.26,921,20241210,7.93,2440,-59.26,20240228,921,7.93,20241210,2440,-59.26,20240228,921,7.93,20241210,0.10,N,060900,1000,252 억,,138650,N,N,0,N,00,N
20241210,150548,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1021,51,2,5.26,431559987,397528,514.07,921,1189,921,1261,679,970,1085.61,0.55,0,4191,1069,1019,985,935,901,1002,918,253,291,1000,600,1,1,25258229,258,-3.45,0.47,12,1.57,-296.00,2150.00,2440,20240228,-58.16,921,20241210,10.86,2440,-58.16,20240228,921,10.86,20241210,2440,-58.16,20240228,921,10.86,20241210,0.10,N,060900,1000,252 억,,138650,N,N,0,N,00,N
20241210,140548,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1008,38,2,3.92,423352039,389493,503.68,921,1189,921,1261,679,970,1086.93,0.55,0,1324,1069,1019,985,935,901,1002,918,253,291,1000,600,1,1,25258229,255,-3.41,0.47,12,1.54,-296.00,2150.00,2440,20240228,-58.69,921,20241210,9.45,2440,-58.69,20240228,921,9.45,20241210,2440,-58.69,20240228,921,9.45,20241210,0.10,N,060900,1000,252 억,,138650,N,N,0,N,00,N
20241210,130547,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1019,49,2,5.05,419853590,386045,499.22,921,1189,921,1261,679,970,1087.58,0.55,0,1636,1069,1019,985,935,901,1002,918,253,291,1000,600,1,1,25258229,257,-3.44,0.47,12,1.53,-296.00,2150.00,2440,20240228,-58.24,921,20241210,10.64,2440,-58.24,20240228,921,10.64,20241210,2440,-58.24,20240228,921,10.64,20241210,0.10,N,060900,1000,252 억,,138650,N,N,0,N,00,N
20241210,120547,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1018,48,2,4.95,412181765,378482,489.44,921,1189,921,1261,679,970,1089.04,0.55,0,-1759,1069,1019,985,935,901,1002,918,253,291,1000,600,1,1,25258229,257,-3.44,0.47,12,1.50,-296.00,2150.00,2440,20240228,-58.28,921,20241210,10.53,2440,-58.28,20240228,921,10.53,20241210,2440,-58.28,20240228,921,10.53,20241210,0.10,N,060900,1000,252 억,,138650,N,N,0,N,00,N
20241210,110546,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1015,45,2,4.64,390458271,356861,461.48,921,1189,921,1261,679,970,1094.15,0.55,0,-3322,1069,1019,985,935,901,1002,918,253,291,1000,600,1,1,25258229,256,-3.43,0.47,12,1.41,-296.00,2150.00,2440,20240228,-58.40,921,20241210,10.21,2440,-58.40,20240228,921,10.21,20241210,2440,-58.40,20240228,921,10.21,20241210,0.10,N,060900,1000,252 억,,138650,N,N,0,N,00,N
20241210,100547,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1014,44,2,4.54,374626174,341311,441.38,921,1189,921,1261,679,970,1097.61,0.55,0,-5148,1069,1019,985,935,901,1002,918,253,291,1000,600,1,1,25258229,256,-3.43,0.47,12,1.35,-296.00,2150.00,2440,20240228,-58.44,921,20241210,10.10,2440,-58.44,20240228,921,10.10,20241210,2440,-58.44,20240228,921,10.10,20241210,0.10,N,060900,1000,252 억,,138650,N,N,0,N,00,N
20241210,090551,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,970,0,3,0.00,726285,785,1.02,921,970,921,1261,679,970,925.20,0.55,0,236,1069,1019,985,935,901,1002,918,253,291,1000,600,1,1,25258229,245,-3.28,0.45,12,0.00,-296.00,2150.00,2440,20240228,-60.25,921,20241210,5.32,2440,-60.25,20240228,921,5.32,20241210,2440,-60.25,20240228,921,5.32,20241210,0.10,N,060900,1000,252 억,,138650,N,N,0,N,00,N
20241209,160545,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,970,-35,5,-3.48,75522255,77327,110.67,1035,1035,951,1306,704,1005,976.67,0.62,0,-17731,1081,1043,1011,973,941,1027,957,253,301,1000,620,1,1,25258229,245,-3.28,0.45,12,0.31,-296.00,2150.00,2440,20240228,-60.25,951,20241209,2.00,2440,-60.25,20240228,951,2.00,20241209,2440,-60.25,20240228,951,2.00,20241209,0.10,N,060900,1000,252 억,,156553,N,N,0,N,00,N
20241209,150548,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,971,-34,5,-3.38,59056028,60334,86.35,1035,1035,955,1306,704,1005,978.82,0.62,0,-15695,1081,1043,1011,973,941,1027,957,253,301,1000,620,1,1,25258229,245,-3.28,0.45,12,0.24,-296.00,2150.00,2440,20240228,-60.20,955,20241209,1.68,2440,-60.20,20240228,955,1.68,20241209,2440,-60.20,20240228,955,1.68,20241209,0.10,N,060900,1000,252 억,,156553,N,N,0,N,00,N
20241209,140547,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,965,-40,5,-3.98,53744164,54824,78.47,1035,1035,957,1306,704,1005,980.30,0.62,0,-14212,1081,1043,1011,973,941,1027,957,253,301,1000,620,1,1,25258229,244,-3.26,0.45,12,0.22,-296.00,2150.00,2440,20240228,-60.45,957,20241209,0.84,2440,-60.45,20240228,957,0.84,20241209,2440,-60.45,20240228,957,0.84,20241209,0.10,N,060900,1000,252 억,,156553,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 160547 57 100.00 KOSDAQ 신저가 N N N N N 994 24 2 2.47 466353179 432415 559.19 921 1189 921 1261 679 970 1078.49 0.55 0 6133 1069 1019 985 935 901 1002 918 253 291 1000 600 1 1 25258229 251 -3.36 0.46 12 1.71 -296.00 2150.00 2440 20240228 -59.26 921 20241210 7.93 2440 -59.26 20240228 921 7.93 20241210 2440 -59.26 20240228 921 7.93 20241210 0.10 N 060900 1000 252 억 138650 N N 0 N 00 N
3 20241210 150548 57 100.00 KOSDAQ 신저가 N N N N N 1021 51 2 5.26 431559987 397528 514.07 921 1189 921 1261 679 970 1085.61 0.55 0 4191 1069 1019 985 935 901 1002 918 253 291 1000 600 1 1 25258229 258 -3.45 0.47 12 1.57 -296.00 2150.00 2440 20240228 -58.16 921 20241210 10.86 2440 -58.16 20240228 921 10.86 20241210 2440 -58.16 20240228 921 10.86 20241210 0.10 N 060900 1000 252 억 138650 N N 0 N 00 N
4 20241210 140548 57 100.00 KOSDAQ 신저가 N N N N N 1008 38 2 3.92 423352039 389493 503.68 921 1189 921 1261 679 970 1086.93 0.55 0 1324 1069 1019 985 935 901 1002 918 253 291 1000 600 1 1 25258229 255 -3.41 0.47 12 1.54 -296.00 2150.00 2440 20240228 -58.69 921 20241210 9.45 2440 -58.69 20240228 921 9.45 20241210 2440 -58.69 20240228 921 9.45 20241210 0.10 N 060900 1000 252 억 138650 N N 0 N 00 N
5 20241210 130547 57 100.00 KOSDAQ 신저가 N N N N N 1019 49 2 5.05 419853590 386045 499.22 921 1189 921 1261 679 970 1087.58 0.55 0 1636 1069 1019 985 935 901 1002 918 253 291 1000 600 1 1 25258229 257 -3.44 0.47 12 1.53 -296.00 2150.00 2440 20240228 -58.24 921 20241210 10.64 2440 -58.24 20240228 921 10.64 20241210 2440 -58.24 20240228 921 10.64 20241210 0.10 N 060900 1000 252 억 138650 N N 0 N 00 N
6 20241210 120547 57 100.00 KOSDAQ 신저가 N N N N N 1018 48 2 4.95 412181765 378482 489.44 921 1189 921 1261 679 970 1089.04 0.55 0 -1759 1069 1019 985 935 901 1002 918 253 291 1000 600 1 1 25258229 257 -3.44 0.47 12 1.50 -296.00 2150.00 2440 20240228 -58.28 921 20241210 10.53 2440 -58.28 20240228 921 10.53 20241210 2440 -58.28 20240228 921 10.53 20241210 0.10 N 060900 1000 252 억 138650 N N 0 N 00 N
7 20241210 110546 57 100.00 KOSDAQ 신저가 N N N N N 1015 45 2 4.64 390458271 356861 461.48 921 1189 921 1261 679 970 1094.15 0.55 0 -3322 1069 1019 985 935 901 1002 918 253 291 1000 600 1 1 25258229 256 -3.43 0.47 12 1.41 -296.00 2150.00 2440 20240228 -58.40 921 20241210 10.21 2440 -58.40 20240228 921 10.21 20241210 2440 -58.40 20240228 921 10.21 20241210 0.10 N 060900 1000 252 억 138650 N N 0 N 00 N
8 20241210 100547 57 100.00 KOSDAQ 신저가 N N N N N 1014 44 2 4.54 374626174 341311 441.38 921 1189 921 1261 679 970 1097.61 0.55 0 -5148 1069 1019 985 935 901 1002 918 253 291 1000 600 1 1 25258229 256 -3.43 0.47 12 1.35 -296.00 2150.00 2440 20240228 -58.44 921 20241210 10.10 2440 -58.44 20240228 921 10.10 20241210 2440 -58.44 20240228 921 10.10 20241210 0.10 N 060900 1000 252 억 138650 N N 0 N 00 N
9 20241210 090551 57 100.00 KOSDAQ 신저가 N N N N N 970 0 3 0.00 726285 785 1.02 921 970 921 1261 679 970 925.20 0.55 0 236 1069 1019 985 935 901 1002 918 253 291 1000 600 1 1 25258229 245 -3.28 0.45 12 0.00 -296.00 2150.00 2440 20240228 -60.25 921 20241210 5.32 2440 -60.25 20240228 921 5.32 20241210 2440 -60.25 20240228 921 5.32 20241210 0.10 N 060900 1000 252 억 138650 N N 0 N 00 N
10 20241209 160545 57 100.00 KOSDAQ 신저가 N N N N N 970 -35 5 -3.48 75522255 77327 110.67 1035 1035 951 1306 704 1005 976.67 0.62 0 -17731 1081 1043 1011 973 941 1027 957 253 301 1000 620 1 1 25258229 245 -3.28 0.45 12 0.31 -296.00 2150.00 2440 20240228 -60.25 951 20241209 2.00 2440 -60.25 20240228 951 2.00 20241209 2440 -60.25 20240228 951 2.00 20241209 0.10 N 060900 1000 252 억 156553 N N 0 N 00 N
11 20241209 150548 57 100.00 KOSDAQ 신저가 N N N N N 971 -34 5 -3.38 59056028 60334 86.35 1035 1035 955 1306 704 1005 978.82 0.62 0 -15695 1081 1043 1011 973 941 1027 957 253 301 1000 620 1 1 25258229 245 -3.28 0.45 12 0.24 -296.00 2150.00 2440 20240228 -60.20 955 20241209 1.68 2440 -60.20 20240228 955 1.68 20241209 2440 -60.20 20240228 955 1.68 20241209 0.10 N 060900 1000 252 억 156553 N N 0 N 00 N
12 20241209 140547 57 100.00 KOSDAQ 신저가 N N N N N 965 -40 5 -3.98 53744164 54824 78.47 1035 1035 957 1306 704 1005 980.30 0.62 0 -14212 1081 1043 1011 973 941 1027 957 253 301 1000 620 1 1 25258229 244 -3.26 0.45 12 0.22 -296.00 2150.00 2440 20240228 -60.45 957 20241209 0.84 2440 -60.45 20240228 957 0.84 20241209 2440 -60.45 20240228 957 0.84 20241209 0.10 N 060900 1000 252 억 156553 N N 0 N 00 N