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
069410/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
20241210,160612,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3320,200,2,6.41,71723830,21847,25.10,3120,3365,3120,4055,2185,3120,3282.39,0.46,0,6876,3500,3310,3190,3000,2880,3250,2940,51,935,500,1870,5,1,10244824,340,-25.54,0.63,12,0.21,-130.00,5266.00,7600,20240126,-56.32,2900,20240806,14.48,7600,-56.32,20240126,2900,14.48,20240806,7600,-56.32,20240126,2900,14.48,20240806,2.37,N,069410,500,51 억,,47471,N,N,12,N,00,N
20241210,150614,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3340,220,2,7.05,63457865,19359,22.24,3120,3365,3120,4055,2185,3120,3277.95,0.46,0,6052,3500,3310,3190,3000,2880,3250,2940,51,935,500,1870,5,1,10244824,342,-25.69,0.63,12,0.19,-130.00,5266.00,7600,20240126,-56.05,2900,20240806,15.17,7600,-56.05,20240126,2900,15.17,20240806,7600,-56.05,20240126,2900,15.17,20240806,2.37,N,069410,500,51 억,,47471,N,N,5,N,00,N
20241210,140614,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3335,215,2,6.89,60740125,18541,21.30,3120,3365,3120,4055,2185,3120,3275.99,0.46,0,6165,3500,3310,3190,3000,2880,3250,2940,51,935,500,1870,5,1,10244824,342,-25.65,0.63,12,0.18,-130.00,5266.00,7600,20240126,-56.12,2900,20240806,15.00,7600,-56.12,20240126,2900,15.00,20240806,7600,-56.12,20240126,2900,15.00,20240806,2.37,N,069410,500,51 억,,47471,N,N,5,N,00,N
20241210,130613,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3360,240,2,7.69,53172795,16268,18.69,3120,3365,3120,4055,2185,3120,3268.55,0.46,0,5306,3500,3310,3190,3000,2880,3250,2940,51,935,500,1870,5,1,10244824,344,-25.85,0.64,12,0.16,-130.00,5266.00,7600,20240126,-55.79,2900,20240806,15.86,7600,-55.79,20240126,2900,15.86,20240806,7600,-55.79,20240126,2900,15.86,20240806,2.37,N,069410,500,51 억,,47471,N,N,5,N,00,N
20241210,120613,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3345,225,2,7.21,37726155,11655,13.39,3120,3350,3120,4055,2185,3120,3236.91,0.46,0,5406,3500,3310,3190,3000,2880,3250,2940,51,935,500,1870,5,1,10244824,343,-25.73,0.64,12,0.11,-130.00,5266.00,7600,20240126,-55.99,2900,20240806,15.34,7600,-55.99,20240126,2900,15.34,20240806,7600,-55.99,20240126,2900,15.34,20240806,2.37,N,069410,500,51 억,,47471,N,N,5,N,00,N
20241210,110612,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3280,160,2,5.13,27976305,8694,9.99,3120,3315,3120,4055,2185,3120,3217.89,0.46,0,3245,3500,3310,3190,3000,2880,3250,2940,51,935,500,1870,5,1,10244824,336,-25.23,0.62,12,0.08,-130.00,5266.00,7600,20240126,-56.84,2900,20240806,13.10,7600,-56.84,20240126,2900,13.10,20240806,7600,-56.84,20240126,2900,13.10,20240806,2.37,N,069410,500,51 억,,47471,N,N,5,N,00,N
20241210,100613,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3285,165,2,5.29,25758240,8012,9.20,3120,3315,3120,4055,2185,3120,3214.96,0.46,0,2991,3500,3310,3190,3000,2880,3250,2940,51,935,500,1870,5,1,10244824,337,-25.27,0.62,12,0.08,-130.00,5266.00,7600,20240126,-56.78,2900,20240806,13.28,7600,-56.78,20240126,2900,13.28,20240806,7600,-56.78,20240126,2900,13.28,20240806,2.37,N,069410,500,51 억,,47471,N,N,5,N,00,N
20241210,090617,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3290,170,2,5.45,5389445,1691,1.94,3120,3315,3120,4055,2185,3120,3187.13,0.46,0,844,3500,3310,3190,3000,2880,3250,2940,51,935,500,1870,5,1,10244824,337,-25.31,0.62,12,0.02,-130.00,5266.00,7600,20240126,-56.71,2900,20240806,13.45,7600,-56.71,20240126,2900,13.45,20240806,7600,-56.71,20240126,2900,13.45,20240806,2.37,N,069410,500,51 억,,47471,N,N,5,N,00,N
20241209,160610,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3120,-330,5,-9.57,274161250,86378,302.75,3320,3380,3070,4485,2415,3450,3173.97,0.40,0,6459,3676,3562,3476,3362,3276,3520,3320,51,1035,500,2070,5,1,10244824,320,-24.00,0.59,12,0.84,-130.00,5266.00,7600,20240126,-58.95,2900,20240806,7.59,7600,-58.95,20240126,2900,7.59,20240806,7600,-58.95,20240126,2900,7.59,20240806,2.37,N,069410,500,51 억,,41178,N,N,5,N,00,N
20241209,150613,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3130,-320,5,-9.28,256643840,80743,283.00,3320,3380,3110,4485,2415,3450,3178.53,0.40,0,7040,3676,3562,3476,3362,3276,3520,3320,51,1035,500,2070,5,1,10244824,321,-24.08,0.59,12,0.79,-130.00,5266.00,7600,20240126,-58.82,2900,20240806,7.93,7600,-58.82,20240126,2900,7.93,20240806,7600,-58.82,20240126,2900,7.93,20240806,2.37,N,069410,500,51 억,,41178,N,N,4,N,00,N
20241209,140612,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3145,-305,5,-8.84,227154110,71302,249.91,3320,3380,3110,4485,2415,3450,3185.80,0.40,0,6810,3676,3562,3476,3362,3276,3520,3320,51,1035,500,2070,5,1,10244824,322,-24.19,0.60,12,0.70,-130.00,5266.00,7600,20240126,-58.62,2900,20240806,8.45,7600,-58.62,20240126,2900,8.45,20240806,7600,-58.62,20240126,2900,8.45,20240806,2.37,N,069410,500,51 억,,41178,N,N,4,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 160612 57 100.00 KOSDAQ N N N N N 3320 200 2 6.41 71723830 21847 25.10 3120 3365 3120 4055 2185 3120 3282.39 0.46 0 6876 3500 3310 3190 3000 2880 3250 2940 51 935 500 1870 5 1 10244824 340 -25.54 0.63 12 0.21 -130.00 5266.00 7600 20240126 -56.32 2900 20240806 14.48 7600 -56.32 20240126 2900 14.48 20240806 7600 -56.32 20240126 2900 14.48 20240806 2.37 N 069410 500 51 억 47471 N N 12 N 00 N
3 20241210 150614 57 100.00 KOSDAQ N N N N N 3340 220 2 7.05 63457865 19359 22.24 3120 3365 3120 4055 2185 3120 3277.95 0.46 0 6052 3500 3310 3190 3000 2880 3250 2940 51 935 500 1870 5 1 10244824 342 -25.69 0.63 12 0.19 -130.00 5266.00 7600 20240126 -56.05 2900 20240806 15.17 7600 -56.05 20240126 2900 15.17 20240806 7600 -56.05 20240126 2900 15.17 20240806 2.37 N 069410 500 51 억 47471 N N 5 N 00 N
4 20241210 140614 57 100.00 KOSDAQ N N N N N 3335 215 2 6.89 60740125 18541 21.30 3120 3365 3120 4055 2185 3120 3275.99 0.46 0 6165 3500 3310 3190 3000 2880 3250 2940 51 935 500 1870 5 1 10244824 342 -25.65 0.63 12 0.18 -130.00 5266.00 7600 20240126 -56.12 2900 20240806 15.00 7600 -56.12 20240126 2900 15.00 20240806 7600 -56.12 20240126 2900 15.00 20240806 2.37 N 069410 500 51 억 47471 N N 5 N 00 N
5 20241210 130613 57 100.00 KOSDAQ N N N N N 3360 240 2 7.69 53172795 16268 18.69 3120 3365 3120 4055 2185 3120 3268.55 0.46 0 5306 3500 3310 3190 3000 2880 3250 2940 51 935 500 1870 5 1 10244824 344 -25.85 0.64 12 0.16 -130.00 5266.00 7600 20240126 -55.79 2900 20240806 15.86 7600 -55.79 20240126 2900 15.86 20240806 7600 -55.79 20240126 2900 15.86 20240806 2.37 N 069410 500 51 억 47471 N N 5 N 00 N
6 20241210 120613 57 100.00 KOSDAQ N N N N N 3345 225 2 7.21 37726155 11655 13.39 3120 3350 3120 4055 2185 3120 3236.91 0.46 0 5406 3500 3310 3190 3000 2880 3250 2940 51 935 500 1870 5 1 10244824 343 -25.73 0.64 12 0.11 -130.00 5266.00 7600 20240126 -55.99 2900 20240806 15.34 7600 -55.99 20240126 2900 15.34 20240806 7600 -55.99 20240126 2900 15.34 20240806 2.37 N 069410 500 51 억 47471 N N 5 N 00 N
7 20241210 110612 57 100.00 KOSDAQ N N N N N 3280 160 2 5.13 27976305 8694 9.99 3120 3315 3120 4055 2185 3120 3217.89 0.46 0 3245 3500 3310 3190 3000 2880 3250 2940 51 935 500 1870 5 1 10244824 336 -25.23 0.62 12 0.08 -130.00 5266.00 7600 20240126 -56.84 2900 20240806 13.10 7600 -56.84 20240126 2900 13.10 20240806 7600 -56.84 20240126 2900 13.10 20240806 2.37 N 069410 500 51 억 47471 N N 5 N 00 N
8 20241210 100613 57 100.00 KOSDAQ N N N N N 3285 165 2 5.29 25758240 8012 9.20 3120 3315 3120 4055 2185 3120 3214.96 0.46 0 2991 3500 3310 3190 3000 2880 3250 2940 51 935 500 1870 5 1 10244824 337 -25.27 0.62 12 0.08 -130.00 5266.00 7600 20240126 -56.78 2900 20240806 13.28 7600 -56.78 20240126 2900 13.28 20240806 7600 -56.78 20240126 2900 13.28 20240806 2.37 N 069410 500 51 억 47471 N N 5 N 00 N
9 20241210 090617 57 100.00 KOSDAQ N N N N N 3290 170 2 5.45 5389445 1691 1.94 3120 3315 3120 4055 2185 3120 3187.13 0.46 0 844 3500 3310 3190 3000 2880 3250 2940 51 935 500 1870 5 1 10244824 337 -25.31 0.62 12 0.02 -130.00 5266.00 7600 20240126 -56.71 2900 20240806 13.45 7600 -56.71 20240126 2900 13.45 20240806 7600 -56.71 20240126 2900 13.45 20240806 2.37 N 069410 500 51 억 47471 N N 5 N 00 N
10 20241209 160610 57 100.00 KOSDAQ N N N N N 3120 -330 5 -9.57 274161250 86378 302.75 3320 3380 3070 4485 2415 3450 3173.97 0.40 0 6459 3676 3562 3476 3362 3276 3520 3320 51 1035 500 2070 5 1 10244824 320 -24.00 0.59 12 0.84 -130.00 5266.00 7600 20240126 -58.95 2900 20240806 7.59 7600 -58.95 20240126 2900 7.59 20240806 7600 -58.95 20240126 2900 7.59 20240806 2.37 N 069410 500 51 억 41178 N N 5 N 00 N
11 20241209 150613 57 100.00 KOSDAQ N N N N N 3130 -320 5 -9.28 256643840 80743 283.00 3320 3380 3110 4485 2415 3450 3178.53 0.40 0 7040 3676 3562 3476 3362 3276 3520 3320 51 1035 500 2070 5 1 10244824 321 -24.08 0.59 12 0.79 -130.00 5266.00 7600 20240126 -58.82 2900 20240806 7.93 7600 -58.82 20240126 2900 7.93 20240806 7600 -58.82 20240126 2900 7.93 20240806 2.37 N 069410 500 51 억 41178 N N 4 N 00 N
12 20241209 140612 57 100.00 KOSDAQ N N N N N 3145 -305 5 -8.84 227154110 71302 249.91 3320 3380 3110 4485 2415 3450 3185.80 0.40 0 6810 3676 3562 3476 3362 3276 3520 3320 51 1035 500 2070 5 1 10244824 322 -24.19 0.60 12 0.70 -130.00 5266.00 7600 20240126 -58.62 2900 20240806 8.45 7600 -58.62 20240126 2900 8.45 20240806 7600 -58.62 20240126 2900 8.45 20240806 2.37 N 069410 500 51 억 41178 N N 4 N 00 N