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
063170/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
20241210,160549,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6760,490,2,7.81,2675714520,398252,143.40,6240,7090,6240,8150,4390,6270,6718.57,1.07,0,27440,6883,6576,6423,6116,5963,6500,6040,89,1880,500,4010,10,1,17774267,1202,-15.09,0.99,12,2.24,-448.00,6831.00,17550,20231204,-61.48,6150,20240805,9.92,13670,-50.55,20240111,6150,9.92,20240805,17360,-61.06,20231213,6150,9.92,20240805,4.63,N,063170,500,88 억,,190887,N,N,18,N,00,N
20241210,150551,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6760,490,2,7.81,2585994930,385007,138.63,6240,7090,6240,8150,4390,6270,6716.75,1.07,0,22866,6883,6576,6423,6116,5963,6500,6040,89,1880,500,4010,10,1,17774267,1202,-15.09,0.99,12,2.17,-448.00,6831.00,17550,20231204,-61.48,6150,20240805,9.92,13670,-50.55,20240111,6150,9.92,20240805,17360,-61.06,20231213,6150,9.92,20240805,4.63,N,063170,500,88 억,,190887,N,N,55,N,00,N
20241210,140551,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6770,500,2,7.97,2471477840,368044,132.52,6240,7090,6240,8150,4390,6270,6715.17,1.07,0,19494,6883,6576,6423,6116,5963,6500,6040,89,1880,500,4010,10,1,17774267,1203,-15.11,0.99,12,2.07,-448.00,6831.00,17550,20231204,-61.42,6150,20240805,10.08,13670,-50.48,20240111,6150,10.08,20240805,17360,-61.00,20231213,6150,10.08,20240805,4.63,N,063170,500,88 억,,190887,N,N,55,N,00,N
20241210,130549,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6640,370,2,5.90,2102197480,313454,112.87,6240,7090,6240,8150,4390,6270,6706.56,1.07,0,10082,6883,6576,6423,6116,5963,6500,6040,89,1880,500,4010,10,1,17774267,1180,-14.82,0.97,12,1.76,-448.00,6831.00,17550,20231204,-62.17,6150,20240805,7.97,13670,-51.43,20240111,6150,7.97,20240805,17360,-61.75,20231213,6150,7.97,20240805,4.63,N,063170,500,88 억,,190887,N,N,55,N,00,N
20241210,120550,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6620,350,2,5.58,2003914240,298565,107.51,6240,7090,6240,8150,4390,6270,6711.82,1.07,0,10910,6883,6576,6423,6116,5963,6500,6040,89,1880,500,4010,10,1,17774267,1177,-14.78,0.97,12,1.68,-448.00,6831.00,17550,20231204,-62.28,6150,20240805,7.64,13670,-51.57,20240111,6150,7.64,20240805,17360,-61.87,20231213,6150,7.64,20240805,4.63,N,063170,500,88 억,,190887,N,N,55,N,00,N
20241210,110549,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6650,380,2,6.06,992007450,150394,54.15,6240,6860,6240,8150,4390,6270,6596.06,1.07,0,25002,6883,6576,6423,6116,5963,6500,6040,89,1880,500,4010,10,1,17774267,1182,-14.84,0.97,12,0.85,-448.00,6831.00,17550,20231204,-62.11,6150,20240805,8.13,13670,-51.35,20240111,6150,8.13,20240805,17360,-61.69,20231213,6150,8.13,20240805,4.63,N,063170,500,88 억,,190887,N,N,55,N,00,N
20241210,100549,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6640,370,2,5.90,519311280,79895,28.77,6240,6650,6240,8150,4390,6270,6499.92,1.07,0,15843,6883,6576,6423,6116,5963,6500,6040,89,1880,500,4010,10,1,17774267,1180,-14.82,0.97,12,0.45,-448.00,6831.00,17550,20231204,-62.17,6150,20240805,7.97,13670,-51.43,20240111,6150,7.97,20240805,17360,-61.75,20231213,6150,7.97,20240805,4.63,N,063170,500,88 억,,190887,N,N,55,N,00,N
20241210,090553,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6480,210,2,3.35,176054550,27597,9.94,6240,6510,6240,8150,4390,6270,6379.48,1.07,0,5427,6883,6576,6423,6116,5963,6500,6040,89,1880,500,4010,10,1,17774267,1152,-14.46,0.95,12,0.16,-448.00,6831.00,17550,20231204,-63.08,6150,20240805,5.37,13670,-52.60,20240111,6150,5.37,20240805,17360,-62.67,20231213,6150,5.37,20240805,4.63,N,063170,500,88 억,,190887,N,N,55,N,00,N
20241209,160548,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6270,-600,5,-8.73,1764097050,275080,155.67,6620,6730,6270,8930,4810,6870,6413.12,1.27,0,-34792,7170,7020,6850,6700,6530,7095,6775,89,2060,500,4390,10,1,17774267,1114,-14.00,0.92,12,1.55,-448.00,6831.00,17550,20231204,-64.27,6150,20240805,1.95,13670,-54.13,20240111,6150,1.95,20240805,17360,-63.88,20231213,6150,1.95,20240805,4.82,N,063170,500,88 억,,225584,N,N,55,N,00,N
20241209,150550,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6310,-560,5,-8.15,1583686030,246348,139.41,6620,6730,6280,8930,4810,6870,6428.65,1.27,0,-31393,7170,7020,6850,6700,6530,7095,6775,89,2060,500,4390,10,1,17774267,1122,-14.08,0.92,12,1.39,-448.00,6831.00,17550,20231204,-64.05,6150,20240805,2.60,13670,-53.84,20240111,6150,2.60,20240805,17360,-63.65,20231213,6150,2.60,20240805,4.82,N,063170,500,88 억,,225584,N,N,3,N,00,N
20241209,140549,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6360,-510,5,-7.42,1480099310,229921,130.11,6620,6730,6280,8930,4810,6870,6437.43,1.27,0,-30837,7170,7020,6850,6700,6530,7095,6775,89,2060,500,4390,10,1,17774267,1130,-14.20,0.93,12,1.29,-448.00,6831.00,17550,20231204,-63.76,6150,20240805,3.41,13670,-53.47,20240111,6150,3.41,20240805,17360,-63.36,20231213,6150,3.41,20240805,4.82,N,063170,500,88 억,,225584,N,N,3,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 160549 55 60.00 KOSDAQ 유통 N N N Y 60 N 6760 490 2 7.81 2675714520 398252 143.40 6240 7090 6240 8150 4390 6270 6718.57 1.07 0 27440 6883 6576 6423 6116 5963 6500 6040 89 1880 500 4010 10 1 17774267 1202 -15.09 0.99 12 2.24 -448.00 6831.00 17550 20231204 -61.48 6150 20240805 9.92 13670 -50.55 20240111 6150 9.92 20240805 17360 -61.06 20231213 6150 9.92 20240805 4.63 N 063170 500 88 억 190887 N N 18 N 00 N
3 20241210 150551 55 60.00 KOSDAQ 유통 N N N Y 60 N 6760 490 2 7.81 2585994930 385007 138.63 6240 7090 6240 8150 4390 6270 6716.75 1.07 0 22866 6883 6576 6423 6116 5963 6500 6040 89 1880 500 4010 10 1 17774267 1202 -15.09 0.99 12 2.17 -448.00 6831.00 17550 20231204 -61.48 6150 20240805 9.92 13670 -50.55 20240111 6150 9.92 20240805 17360 -61.06 20231213 6150 9.92 20240805 4.63 N 063170 500 88 억 190887 N N 55 N 00 N
4 20241210 140551 55 60.00 KOSDAQ 유통 N N N Y 60 N 6770 500 2 7.97 2471477840 368044 132.52 6240 7090 6240 8150 4390 6270 6715.17 1.07 0 19494 6883 6576 6423 6116 5963 6500 6040 89 1880 500 4010 10 1 17774267 1203 -15.11 0.99 12 2.07 -448.00 6831.00 17550 20231204 -61.42 6150 20240805 10.08 13670 -50.48 20240111 6150 10.08 20240805 17360 -61.00 20231213 6150 10.08 20240805 4.63 N 063170 500 88 억 190887 N N 55 N 00 N
5 20241210 130549 55 60.00 KOSDAQ 유통 N N N Y 60 N 6640 370 2 5.90 2102197480 313454 112.87 6240 7090 6240 8150 4390 6270 6706.56 1.07 0 10082 6883 6576 6423 6116 5963 6500 6040 89 1880 500 4010 10 1 17774267 1180 -14.82 0.97 12 1.76 -448.00 6831.00 17550 20231204 -62.17 6150 20240805 7.97 13670 -51.43 20240111 6150 7.97 20240805 17360 -61.75 20231213 6150 7.97 20240805 4.63 N 063170 500 88 억 190887 N N 55 N 00 N
6 20241210 120550 55 60.00 KOSDAQ 유통 N N N Y 60 N 6620 350 2 5.58 2003914240 298565 107.51 6240 7090 6240 8150 4390 6270 6711.82 1.07 0 10910 6883 6576 6423 6116 5963 6500 6040 89 1880 500 4010 10 1 17774267 1177 -14.78 0.97 12 1.68 -448.00 6831.00 17550 20231204 -62.28 6150 20240805 7.64 13670 -51.57 20240111 6150 7.64 20240805 17360 -61.87 20231213 6150 7.64 20240805 4.63 N 063170 500 88 억 190887 N N 55 N 00 N
7 20241210 110549 55 60.00 KOSDAQ 유통 N N N Y 60 N 6650 380 2 6.06 992007450 150394 54.15 6240 6860 6240 8150 4390 6270 6596.06 1.07 0 25002 6883 6576 6423 6116 5963 6500 6040 89 1880 500 4010 10 1 17774267 1182 -14.84 0.97 12 0.85 -448.00 6831.00 17550 20231204 -62.11 6150 20240805 8.13 13670 -51.35 20240111 6150 8.13 20240805 17360 -61.69 20231213 6150 8.13 20240805 4.63 N 063170 500 88 억 190887 N N 55 N 00 N
8 20241210 100549 55 60.00 KOSDAQ 유통 N N N Y 60 N 6640 370 2 5.90 519311280 79895 28.77 6240 6650 6240 8150 4390 6270 6499.92 1.07 0 15843 6883 6576 6423 6116 5963 6500 6040 89 1880 500 4010 10 1 17774267 1180 -14.82 0.97 12 0.45 -448.00 6831.00 17550 20231204 -62.17 6150 20240805 7.97 13670 -51.43 20240111 6150 7.97 20240805 17360 -61.75 20231213 6150 7.97 20240805 4.63 N 063170 500 88 억 190887 N N 55 N 00 N
9 20241210 090553 55 60.00 KOSDAQ 유통 N N N Y 60 N 6480 210 2 3.35 176054550 27597 9.94 6240 6510 6240 8150 4390 6270 6379.48 1.07 0 5427 6883 6576 6423 6116 5963 6500 6040 89 1880 500 4010 10 1 17774267 1152 -14.46 0.95 12 0.16 -448.00 6831.00 17550 20231204 -63.08 6150 20240805 5.37 13670 -52.60 20240111 6150 5.37 20240805 17360 -62.67 20231213 6150 5.37 20240805 4.63 N 063170 500 88 억 190887 N N 55 N 00 N
10 20241209 160548 55 60.00 KOSDAQ 유통 N N N Y 60 N 6270 -600 5 -8.73 1764097050 275080 155.67 6620 6730 6270 8930 4810 6870 6413.12 1.27 0 -34792 7170 7020 6850 6700 6530 7095 6775 89 2060 500 4390 10 1 17774267 1114 -14.00 0.92 12 1.55 -448.00 6831.00 17550 20231204 -64.27 6150 20240805 1.95 13670 -54.13 20240111 6150 1.95 20240805 17360 -63.88 20231213 6150 1.95 20240805 4.82 N 063170 500 88 억 225584 N N 55 N 00 N
11 20241209 150550 55 60.00 KOSDAQ 유통 N N N Y 60 N 6310 -560 5 -8.15 1583686030 246348 139.41 6620 6730 6280 8930 4810 6870 6428.65 1.27 0 -31393 7170 7020 6850 6700 6530 7095 6775 89 2060 500 4390 10 1 17774267 1122 -14.08 0.92 12 1.39 -448.00 6831.00 17550 20231204 -64.05 6150 20240805 2.60 13670 -53.84 20240111 6150 2.60 20240805 17360 -63.65 20231213 6150 2.60 20240805 4.82 N 063170 500 88 억 225584 N N 3 N 00 N
12 20241209 140549 55 60.00 KOSDAQ 유통 N N N Y 60 N 6360 -510 5 -7.42 1480099310 229921 130.11 6620 6730 6280 8930 4810 6870 6437.43 1.27 0 -30837 7170 7020 6850 6700 6530 7095 6775 89 2060 500 4390 10 1 17774267 1130 -14.20 0.93 12 1.29 -448.00 6831.00 17550 20231204 -63.76 6150 20240805 3.41 13670 -53.47 20240111 6150 3.41 20240805 17360 -63.36 20231213 6150 3.41 20240805 4.82 N 063170 500 88 억 225584 N N 3 N 00 N