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
153460/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
20241210,160837,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6900,100,2,1.47,15961860,2334,81.92,6720,6950,6660,8840,4760,6800,6838.84,0.00,0,0,7066,6932,6666,6532,6266,7000,6600,33,2040,500,4890,10,1,6530014,451,-31.36,1.40,12,0.04,-220.00,4922.00,8730,20240112,-20.96,5850,20240906,17.95,8730,-20.96,20240112,5850,17.95,20240906,8730,-20.96,20240112,5850,17.95,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241210,150838,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6930,130,2,1.91,14319010,2096,73.57,6720,6950,6660,8840,4760,6800,6831.59,0.00,0,14,7066,6932,6666,6532,6266,7000,6600,33,2040,500,4890,10,1,6530014,453,-31.50,1.41,12,0.03,-220.00,4922.00,8730,20240112,-20.62,5850,20240906,18.46,8730,-20.62,20240112,5850,18.46,20240906,8730,-20.62,20240112,5850,18.46,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241210,140838,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6950,150,2,2.21,12847200,1884,66.13,6720,6950,6660,8840,4760,6800,6819.11,0.00,0,14,7066,6932,6666,6532,6266,7000,6600,33,2040,500,4890,10,1,6530014,454,-31.59,1.41,12,0.03,-220.00,4922.00,8730,20240112,-20.39,5850,20240906,18.80,8730,-20.39,20240112,5850,18.80,20240906,8730,-20.39,20240112,5850,18.80,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241210,130838,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6710,-90,5,-1.32,5119080,764,26.82,6720,6950,6660,8840,4760,6800,6700.37,0.00,0,14,7066,6932,6666,6532,6266,7000,6600,33,2040,500,4890,10,1,6530014,438,-30.50,1.36,12,0.01,-220.00,4922.00,8730,20240112,-23.14,5850,20240906,14.70,8730,-23.14,20240112,5850,14.70,20240906,8730,-23.14,20240112,5850,14.70,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241210,120837,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6710,-90,5,-1.32,5119080,764,26.82,6720,6950,6660,8840,4760,6800,6700.37,0.00,0,14,7066,6932,6666,6532,6266,7000,6600,33,2040,500,4890,10,1,6530014,438,-30.50,1.36,12,0.01,-220.00,4922.00,8730,20240112,-23.14,5850,20240906,14.70,8730,-23.14,20240112,5850,14.70,20240906,8730,-23.14,20240112,5850,14.70,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241210,110837,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6710,-90,5,-1.32,3991800,596,20.92,6720,6950,6660,8840,4760,6800,6697.65,0.00,0,14,7066,6932,6666,6532,6266,7000,6600,33,2040,500,4890,10,1,6530014,438,-30.50,1.36,12,0.01,-220.00,4922.00,8730,20240112,-23.14,5850,20240906,14.70,8730,-23.14,20240112,5850,14.70,20240906,8730,-23.14,20240112,5850,14.70,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241210,100837,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6710,-90,5,-1.32,3971680,593,20.81,6720,6950,6660,8840,4760,6800,6697.61,0.00,0,14,7066,6932,6666,6532,6266,7000,6600,33,2040,500,4890,10,1,6530014,438,-30.50,1.36,12,0.01,-220.00,4922.00,8730,20240112,-23.14,5850,20240906,14.70,8730,-23.14,20240112,5850,14.70,20240906,8730,-23.14,20240112,5850,14.70,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241210,090842,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6720,-80,5,-1.18,558570,83,2.91,6720,6950,6720,8840,4760,6800,6729.76,0.00,0,14,7066,6932,6666,6532,6266,7000,6600,33,2040,500,4890,10,1,6530014,439,-30.55,1.37,12,0.00,-220.00,4922.00,8730,20240112,-23.02,5850,20240906,14.87,8730,-23.02,20240112,5850,14.87,20240906,8730,-23.02,20240112,5850,14.87,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241209,160835,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6800,200,2,3.03,18864640,2849,138.57,6470,6800,6400,8580,4620,6600,6608.16,0.00,0,-101,6780,6690,6560,6470,6340,6625,6405,33,1980,500,4750,10,1,6530014,444,-30.91,1.38,12,0.04,-220.00,4922.00,8730,20240112,-22.11,5850,20240906,16.24,8730,-22.11,20240112,5850,16.24,20240906,8730,-22.11,20240112,5850,16.24,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241209,150835,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6610,10,2,0.15,10598480,1627,79.13,6470,6610,6400,8580,4620,6600,6514.12,0.00,0,34,6780,6690,6560,6470,6340,6625,6405,33,1980,500,4750,10,1,6530014,432,-30.05,1.34,12,0.02,-220.00,4922.00,8730,20240112,-24.28,5850,20240906,12.99,8730,-24.28,20240112,5850,12.99,20240906,8730,-24.28,20240112,5850,12.99,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N
20241209,140836,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6410,-190,5,-2.88,4005380,618,30.06,6470,6560,6400,8580,4620,6600,6481.20,0.00,0,-1,6780,6690,6560,6470,6340,6625,6405,33,1980,500,4750,10,1,6530014,419,-29.14,1.30,12,0.01,-220.00,4922.00,8730,20240112,-26.58,5850,20240906,9.57,8730,-26.58,20240112,5850,9.57,20240906,8730,-26.58,20240112,5850,9.57,20240906,0.05,N,153460,500,32 억,,0,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 160837 57 100.00 KOSDAQ N N N N N 6900 100 2 1.47 15961860 2334 81.92 6720 6950 6660 8840 4760 6800 6838.84 0.00 0 0 7066 6932 6666 6532 6266 7000 6600 33 2040 500 4890 10 1 6530014 451 -31.36 1.40 12 0.04 -220.00 4922.00 8730 20240112 -20.96 5850 20240906 17.95 8730 -20.96 20240112 5850 17.95 20240906 8730 -20.96 20240112 5850 17.95 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
3 20241210 150838 57 100.00 KOSDAQ N N N N N 6930 130 2 1.91 14319010 2096 73.57 6720 6950 6660 8840 4760 6800 6831.59 0.00 0 14 7066 6932 6666 6532 6266 7000 6600 33 2040 500 4890 10 1 6530014 453 -31.50 1.41 12 0.03 -220.00 4922.00 8730 20240112 -20.62 5850 20240906 18.46 8730 -20.62 20240112 5850 18.46 20240906 8730 -20.62 20240112 5850 18.46 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
4 20241210 140838 57 100.00 KOSDAQ N N N N N 6950 150 2 2.21 12847200 1884 66.13 6720 6950 6660 8840 4760 6800 6819.11 0.00 0 14 7066 6932 6666 6532 6266 7000 6600 33 2040 500 4890 10 1 6530014 454 -31.59 1.41 12 0.03 -220.00 4922.00 8730 20240112 -20.39 5850 20240906 18.80 8730 -20.39 20240112 5850 18.80 20240906 8730 -20.39 20240112 5850 18.80 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
5 20241210 130838 57 100.00 KOSDAQ N N N N N 6710 -90 5 -1.32 5119080 764 26.82 6720 6950 6660 8840 4760 6800 6700.37 0.00 0 14 7066 6932 6666 6532 6266 7000 6600 33 2040 500 4890 10 1 6530014 438 -30.50 1.36 12 0.01 -220.00 4922.00 8730 20240112 -23.14 5850 20240906 14.70 8730 -23.14 20240112 5850 14.70 20240906 8730 -23.14 20240112 5850 14.70 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
6 20241210 120837 57 100.00 KOSDAQ N N N N N 6710 -90 5 -1.32 5119080 764 26.82 6720 6950 6660 8840 4760 6800 6700.37 0.00 0 14 7066 6932 6666 6532 6266 7000 6600 33 2040 500 4890 10 1 6530014 438 -30.50 1.36 12 0.01 -220.00 4922.00 8730 20240112 -23.14 5850 20240906 14.70 8730 -23.14 20240112 5850 14.70 20240906 8730 -23.14 20240112 5850 14.70 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
7 20241210 110837 57 100.00 KOSDAQ N N N N N 6710 -90 5 -1.32 3991800 596 20.92 6720 6950 6660 8840 4760 6800 6697.65 0.00 0 14 7066 6932 6666 6532 6266 7000 6600 33 2040 500 4890 10 1 6530014 438 -30.50 1.36 12 0.01 -220.00 4922.00 8730 20240112 -23.14 5850 20240906 14.70 8730 -23.14 20240112 5850 14.70 20240906 8730 -23.14 20240112 5850 14.70 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
8 20241210 100837 57 100.00 KOSDAQ N N N N N 6710 -90 5 -1.32 3971680 593 20.81 6720 6950 6660 8840 4760 6800 6697.61 0.00 0 14 7066 6932 6666 6532 6266 7000 6600 33 2040 500 4890 10 1 6530014 438 -30.50 1.36 12 0.01 -220.00 4922.00 8730 20240112 -23.14 5850 20240906 14.70 8730 -23.14 20240112 5850 14.70 20240906 8730 -23.14 20240112 5850 14.70 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
9 20241210 090842 57 100.00 KOSDAQ N N N N N 6720 -80 5 -1.18 558570 83 2.91 6720 6950 6720 8840 4760 6800 6729.76 0.00 0 14 7066 6932 6666 6532 6266 7000 6600 33 2040 500 4890 10 1 6530014 439 -30.55 1.37 12 0.00 -220.00 4922.00 8730 20240112 -23.02 5850 20240906 14.87 8730 -23.02 20240112 5850 14.87 20240906 8730 -23.02 20240112 5850 14.87 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
10 20241209 160835 57 100.00 KOSDAQ N N N N N 6800 200 2 3.03 18864640 2849 138.57 6470 6800 6400 8580 4620 6600 6608.16 0.00 0 -101 6780 6690 6560 6470 6340 6625 6405 33 1980 500 4750 10 1 6530014 444 -30.91 1.38 12 0.04 -220.00 4922.00 8730 20240112 -22.11 5850 20240906 16.24 8730 -22.11 20240112 5850 16.24 20240906 8730 -22.11 20240112 5850 16.24 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
11 20241209 150835 57 100.00 KOSDAQ N N N N N 6610 10 2 0.15 10598480 1627 79.13 6470 6610 6400 8580 4620 6600 6514.12 0.00 0 34 6780 6690 6560 6470 6340 6625 6405 33 1980 500 4750 10 1 6530014 432 -30.05 1.34 12 0.02 -220.00 4922.00 8730 20240112 -24.28 5850 20240906 12.99 8730 -24.28 20240112 5850 12.99 20240906 8730 -24.28 20240112 5850 12.99 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N
12 20241209 140836 57 100.00 KOSDAQ N N N N N 6410 -190 5 -2.88 4005380 618 30.06 6470 6560 6400 8580 4620 6600 6481.20 0.00 0 -1 6780 6690 6560 6470 6340 6625 6405 33 1980 500 4750 10 1 6530014 419 -29.14 1.30 12 0.01 -220.00 4922.00 8730 20240112 -26.58 5850 20240906 9.57 8730 -26.58 20240112 5850 9.57 20240906 8730 -26.58 20240112 5850 9.57 20240906 0.05 N 153460 500 32 억 0 N N 0 N 00 N