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
123420/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
20241210,160806,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7050,420,2,6.33,273905410,40009,32.43,6550,7060,6550,8610,4650,6630,6843.74,1.35,0,10660,7343,6986,6743,6386,6143,6865,6265,57,1980,500,4110,10,1,11469842,809,18.75,0.34,12,0.35,376.00,20732.00,16680,20231208,-57.73,6500,20241209,8.46,14790,-52.33,20240313,6500,8.46,20241209,15790,-55.35,20231213,6500,8.46,20241209,3.68,N,123420,500,57 억,,154697,N,N,0,N,00,N
20241210,150807,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6950,320,2,4.83,236620270,34685,28.11,6550,6980,6550,8610,4650,6630,6821.98,1.35,0,9141,7343,6986,6743,6386,6143,6865,6265,57,1980,500,4110,10,1,11469842,797,18.48,0.34,12,0.30,376.00,20732.00,16680,20231208,-58.33,6500,20241209,6.92,14790,-53.01,20240313,6500,6.92,20241209,15790,-55.98,20231213,6500,6.92,20241209,3.68,N,123420,500,57 억,,154697,N,N,0,N,00,N
20241210,140807,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6900,270,2,4.07,209973770,30844,25.00,6550,6970,6550,8610,4650,6630,6807.61,1.35,0,7314,7343,6986,6743,6386,6143,6865,6265,57,1980,500,4110,10,1,11469842,791,18.35,0.33,12,0.27,376.00,20732.00,16680,20231208,-58.63,6500,20241209,6.15,14790,-53.35,20240313,6500,6.15,20241209,15790,-56.30,20231213,6500,6.15,20241209,3.68,N,123420,500,57 억,,154697,N,N,0,N,00,N
20241210,130807,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6880,250,2,3.77,196796020,28932,23.45,6550,6970,6550,8610,4650,6630,6802.02,1.35,0,7016,7343,6986,6743,6386,6143,6865,6265,57,1980,500,4110,10,1,11469842,789,18.30,0.33,12,0.25,376.00,20732.00,16680,20231208,-58.75,6500,20241209,5.85,14790,-53.48,20240313,6500,5.85,20241209,15790,-56.43,20231213,6500,5.85,20241209,3.68,N,123420,500,57 억,,154697,N,N,0,N,00,N
20241210,120806,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6890,260,2,3.92,183417570,26969,21.86,6550,6970,6550,8610,4650,6630,6801.05,1.35,0,7256,7343,6986,6743,6386,6143,6865,6265,57,1980,500,4110,10,1,11469842,790,18.32,0.33,12,0.24,376.00,20732.00,16680,20231208,-58.69,6500,20241209,6.00,14790,-53.41,20240313,6500,6.00,20241209,15790,-56.36,20231213,6500,6.00,20241209,3.68,N,123420,500,57 억,,154697,N,N,0,N,00,N
20241210,110806,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6860,230,2,3.47,159209180,23434,18.99,6550,6970,6550,8610,4650,6630,6793.94,1.35,0,6136,7343,6986,6743,6386,6143,6865,6265,57,1980,500,4110,10,1,11469842,787,18.24,0.33,12,0.20,376.00,20732.00,16680,20231208,-58.87,6500,20241209,5.54,14790,-53.62,20240313,6500,5.54,20241209,15790,-56.55,20231213,6500,5.54,20241209,3.68,N,123420,500,57 억,,154697,N,N,0,N,00,N
20241210,100806,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6930,300,2,4.52,116037460,17140,13.89,6550,6970,6550,8610,4650,6630,6769.98,1.35,0,7233,7343,6986,6743,6386,6143,6865,6265,57,1980,500,4110,10,1,11469842,795,18.43,0.33,12,0.15,376.00,20732.00,16680,20231208,-58.45,6500,20241209,6.62,14790,-53.14,20240313,6500,6.62,20241209,15790,-56.11,20231213,6500,6.62,20241209,3.68,N,123420,500,57 억,,154697,N,N,0,N,00,N
20241210,090812,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6790,160,2,2.41,34207660,5153,4.18,6550,6790,6550,8610,4650,6630,6638.40,1.35,0,2955,7343,6986,6743,6386,6143,6865,6265,57,1980,500,4110,10,1,11469842,779,18.06,0.33,12,0.04,376.00,20732.00,16680,20231208,-59.29,6500,20241209,4.46,14790,-54.09,20240313,6500,4.46,20241209,15790,-57.00,20231213,6500,4.46,20241209,3.68,N,123420,500,57 억,,154697,N,N,0,N,00,N
20241209,160804,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6630,-600,5,-8.30,808256330,120471,199.89,6800,7100,6500,9390,5070,7230,6709.37,1.45,0,-11728,7923,7576,7353,7006,6783,7465,6895,57,2160,500,4480,10,1,11469842,760,17.63,0.32,12,1.05,376.00,20732.00,16680,20231208,-60.25,6500,20241209,2.00,14790,-55.17,20240313,6500,2.00,20241209,15790,-58.01,20231213,6500,2.00,20241209,3.76,N,123420,500,57 억,,166382,N,N,0,N,00,N
20241209,150804,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6590,-640,5,-8.85,710392280,105530,175.10,6800,7100,6510,9390,5070,7230,6731.66,1.45,0,-13334,7923,7576,7353,7006,6783,7465,6895,57,2160,500,4480,10,1,11469842,756,17.53,0.32,12,0.92,376.00,20732.00,16680,20231208,-60.49,6510,20241209,1.23,14790,-55.44,20240313,6510,1.23,20241209,15790,-58.26,20231213,6510,1.23,20241209,3.76,N,123420,500,57 억,,166382,N,N,0,N,00,N
20241209,140805,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6750,-480,5,-6.64,513133600,75918,125.96,6800,7100,6650,9390,5070,7230,6759.05,1.45,0,-1472,7923,7576,7353,7006,6783,7465,6895,57,2160,500,4480,10,1,11469842,774,17.95,0.33,12,0.66,376.00,20732.00,16680,20231208,-59.53,6650,20241209,1.50,14790,-54.36,20240313,6650,1.50,20241209,15790,-57.25,20231213,6650,1.50,20241209,3.76,N,123420,500,57 억,,166382,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 160806 57 100.00 KOSDAQ N N N N N 7050 420 2 6.33 273905410 40009 32.43 6550 7060 6550 8610 4650 6630 6843.74 1.35 0 10660 7343 6986 6743 6386 6143 6865 6265 57 1980 500 4110 10 1 11469842 809 18.75 0.34 12 0.35 376.00 20732.00 16680 20231208 -57.73 6500 20241209 8.46 14790 -52.33 20240313 6500 8.46 20241209 15790 -55.35 20231213 6500 8.46 20241209 3.68 N 123420 500 57 억 154697 N N 0 N 00 N
3 20241210 150807 57 100.00 KOSDAQ N N N N N 6950 320 2 4.83 236620270 34685 28.11 6550 6980 6550 8610 4650 6630 6821.98 1.35 0 9141 7343 6986 6743 6386 6143 6865 6265 57 1980 500 4110 10 1 11469842 797 18.48 0.34 12 0.30 376.00 20732.00 16680 20231208 -58.33 6500 20241209 6.92 14790 -53.01 20240313 6500 6.92 20241209 15790 -55.98 20231213 6500 6.92 20241209 3.68 N 123420 500 57 억 154697 N N 0 N 00 N
4 20241210 140807 57 100.00 KOSDAQ N N N N N 6900 270 2 4.07 209973770 30844 25.00 6550 6970 6550 8610 4650 6630 6807.61 1.35 0 7314 7343 6986 6743 6386 6143 6865 6265 57 1980 500 4110 10 1 11469842 791 18.35 0.33 12 0.27 376.00 20732.00 16680 20231208 -58.63 6500 20241209 6.15 14790 -53.35 20240313 6500 6.15 20241209 15790 -56.30 20231213 6500 6.15 20241209 3.68 N 123420 500 57 억 154697 N N 0 N 00 N
5 20241210 130807 57 100.00 KOSDAQ N N N N N 6880 250 2 3.77 196796020 28932 23.45 6550 6970 6550 8610 4650 6630 6802.02 1.35 0 7016 7343 6986 6743 6386 6143 6865 6265 57 1980 500 4110 10 1 11469842 789 18.30 0.33 12 0.25 376.00 20732.00 16680 20231208 -58.75 6500 20241209 5.85 14790 -53.48 20240313 6500 5.85 20241209 15790 -56.43 20231213 6500 5.85 20241209 3.68 N 123420 500 57 억 154697 N N 0 N 00 N
6 20241210 120806 57 100.00 KOSDAQ N N N N N 6890 260 2 3.92 183417570 26969 21.86 6550 6970 6550 8610 4650 6630 6801.05 1.35 0 7256 7343 6986 6743 6386 6143 6865 6265 57 1980 500 4110 10 1 11469842 790 18.32 0.33 12 0.24 376.00 20732.00 16680 20231208 -58.69 6500 20241209 6.00 14790 -53.41 20240313 6500 6.00 20241209 15790 -56.36 20231213 6500 6.00 20241209 3.68 N 123420 500 57 억 154697 N N 0 N 00 N
7 20241210 110806 57 100.00 KOSDAQ N N N N N 6860 230 2 3.47 159209180 23434 18.99 6550 6970 6550 8610 4650 6630 6793.94 1.35 0 6136 7343 6986 6743 6386 6143 6865 6265 57 1980 500 4110 10 1 11469842 787 18.24 0.33 12 0.20 376.00 20732.00 16680 20231208 -58.87 6500 20241209 5.54 14790 -53.62 20240313 6500 5.54 20241209 15790 -56.55 20231213 6500 5.54 20241209 3.68 N 123420 500 57 억 154697 N N 0 N 00 N
8 20241210 100806 57 100.00 KOSDAQ N N N N N 6930 300 2 4.52 116037460 17140 13.89 6550 6970 6550 8610 4650 6630 6769.98 1.35 0 7233 7343 6986 6743 6386 6143 6865 6265 57 1980 500 4110 10 1 11469842 795 18.43 0.33 12 0.15 376.00 20732.00 16680 20231208 -58.45 6500 20241209 6.62 14790 -53.14 20240313 6500 6.62 20241209 15790 -56.11 20231213 6500 6.62 20241209 3.68 N 123420 500 57 억 154697 N N 0 N 00 N
9 20241210 090812 57 100.00 KOSDAQ N N N N N 6790 160 2 2.41 34207660 5153 4.18 6550 6790 6550 8610 4650 6630 6638.40 1.35 0 2955 7343 6986 6743 6386 6143 6865 6265 57 1980 500 4110 10 1 11469842 779 18.06 0.33 12 0.04 376.00 20732.00 16680 20231208 -59.29 6500 20241209 4.46 14790 -54.09 20240313 6500 4.46 20241209 15790 -57.00 20231213 6500 4.46 20241209 3.68 N 123420 500 57 억 154697 N N 0 N 00 N
10 20241209 160804 57 100.00 KOSDAQ 신저가 N N N N N 6630 -600 5 -8.30 808256330 120471 199.89 6800 7100 6500 9390 5070 7230 6709.37 1.45 0 -11728 7923 7576 7353 7006 6783 7465 6895 57 2160 500 4480 10 1 11469842 760 17.63 0.32 12 1.05 376.00 20732.00 16680 20231208 -60.25 6500 20241209 2.00 14790 -55.17 20240313 6500 2.00 20241209 15790 -58.01 20231213 6500 2.00 20241209 3.76 N 123420 500 57 억 166382 N N 0 N 00 N
11 20241209 150804 57 100.00 KOSDAQ 신저가 N N N N N 6590 -640 5 -8.85 710392280 105530 175.10 6800 7100 6510 9390 5070 7230 6731.66 1.45 0 -13334 7923 7576 7353 7006 6783 7465 6895 57 2160 500 4480 10 1 11469842 756 17.53 0.32 12 0.92 376.00 20732.00 16680 20231208 -60.49 6510 20241209 1.23 14790 -55.44 20240313 6510 1.23 20241209 15790 -58.26 20231213 6510 1.23 20241209 3.76 N 123420 500 57 억 166382 N N 0 N 00 N
12 20241209 140805 57 100.00 KOSDAQ 신저가 N N N N N 6750 -480 5 -6.64 513133600 75918 125.96 6800 7100 6650 9390 5070 7230 6759.05 1.45 0 -1472 7923 7576 7353 7006 6783 7465 6895 57 2160 500 4480 10 1 11469842 774 17.95 0.33 12 0.66 376.00 20732.00 16680 20231208 -59.53 6650 20241209 1.50 14790 -54.36 20240313 6650 1.50 20241209 15790 -57.25 20231213 6650 1.50 20241209 3.76 N 123420 500 57 억 166382 N N 0 N 00 N