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
373170/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
20241210,161153,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6650,510,2,8.31,52867780,8167,69.31,6140,6790,6140,7980,4300,6140,6473.34,0.24,0,225,6926,6532,6316,5922,5706,6425,5815,5,1840,100,4170,10,1,5037930,335,11.05,1.44,12,0.16,602.00,4626.00,17790,20240111,-62.62,6100,20241209,9.02,17790,-62.62,20240111,6100,9.02,20241209,17790,-62.62,20240111,6100,9.02,20241209,0.31,N,373170,100,5 억,,11842,N,N,0,N,00,N
20241210,151155,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6550,410,2,6.68,44935680,6988,59.30,6140,6750,6140,7980,4300,6140,6430.41,0.24,0,356,6926,6532,6316,5922,5706,6425,5815,5,1840,100,4170,10,1,5037930,330,10.88,1.42,12,0.14,602.00,4626.00,17790,20240111,-63.18,6100,20241209,7.38,17790,-63.18,20240111,6100,7.38,20241209,17790,-63.18,20240111,6100,7.38,20241209,0.31,N,373170,100,5 억,,11842,N,N,0,N,00,N
20241210,141154,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6560,420,2,6.84,28109620,4450,37.76,6140,6590,6140,7980,4300,6140,6316.77,0.24,0,422,6926,6532,6316,5922,5706,6425,5815,5,1840,100,4170,10,1,5037930,330,10.90,1.42,12,0.09,602.00,4626.00,17790,20240111,-63.13,6100,20241209,7.54,17790,-63.13,20240111,6100,7.54,20241209,17790,-63.13,20240111,6100,7.54,20241209,0.31,N,373170,100,5 억,,11842,N,N,0,N,00,N
20241210,131157,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6410,270,2,4.40,25216840,4008,34.01,6140,6590,6140,7980,4300,6140,6291.63,0.24,0,524,6926,6532,6316,5922,5706,6425,5815,5,1840,100,4170,10,1,5037930,323,10.65,1.39,12,0.08,602.00,4626.00,17790,20240111,-63.97,6100,20241209,5.08,17790,-63.97,20240111,6100,5.08,20241209,17790,-63.97,20240111,6100,5.08,20241209,0.31,N,373170,100,5 억,,11842,N,N,0,N,00,N
20241210,121154,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6420,280,2,4.56,24484850,3894,33.04,6140,6590,6140,7980,4300,6140,6287.84,0.24,0,503,6926,6532,6316,5922,5706,6425,5815,5,1840,100,4170,10,1,5037930,323,10.66,1.39,12,0.08,602.00,4626.00,17790,20240111,-63.91,6100,20241209,5.25,17790,-63.91,20240111,6100,5.25,20241209,17790,-63.91,20240111,6100,5.25,20241209,0.31,N,373170,100,5 억,,11842,N,N,0,N,00,N
20241210,111154,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6470,330,2,5.37,22439100,3578,30.36,6140,6490,6140,7980,4300,6140,6271.41,0.24,0,550,6926,6532,6316,5922,5706,6425,5815,5,1840,100,4170,10,1,5037930,326,10.75,1.40,12,0.07,602.00,4626.00,17790,20240111,-63.63,6100,20241209,6.07,17790,-63.63,20240111,6100,6.07,20241209,17790,-63.63,20240111,6100,6.07,20241209,0.31,N,373170,100,5 억,,11842,N,N,0,N,00,N
20241210,101155,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6280,140,2,2.28,17128900,2742,23.27,6140,6360,6140,7980,4300,6140,6246.86,0.24,0,414,6926,6532,6316,5922,5706,6425,5815,5,1840,100,4170,10,1,5037930,316,10.43,1.36,12,0.05,602.00,4626.00,17790,20240111,-64.70,6100,20241209,2.95,17790,-64.70,20240111,6100,2.95,20241209,17790,-64.70,20240111,6100,2.95,20241209,0.31,N,373170,100,5 억,,11842,N,N,0,N,00,N
20241210,091202,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6290,150,2,2.44,2994670,484,4.11,6140,6290,6140,7980,4300,6140,6187.33,0.24,0,141,6926,6532,6316,5922,5706,6425,5815,5,1840,100,4170,10,1,5037930,317,10.45,1.36,12,0.01,602.00,4626.00,17790,20240111,-64.64,6100,20241209,3.11,17790,-64.64,20240111,6100,3.11,20241209,17790,-64.64,20240111,6100,3.11,20241209,0.31,N,373170,100,5 억,,11842,N,N,0,N,00,N
20241209,161151,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6140,-680,5,-9.97,73361900,11784,98.50,6710,6710,6100,8860,4780,6820,6225.55,0.24,0,-494,7473,7146,6723,6396,5973,7310,6560,5,2040,100,4630,10,1,5037930,309,10.20,1.33,12,0.23,602.00,4626.00,17790,20240111,-65.49,6100,20241209,0.66,17790,-65.49,20240111,6100,0.66,20241209,17790,-65.49,20240111,6100,0.66,20241209,0.33,N,373170,100,5 억,,11881,N,N,0,N,00,N
20241209,151153,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6140,-680,5,-9.97,68741470,11031,92.21,6710,6710,6100,8860,4780,6820,6231.66,0.24,0,-423,7473,7146,6723,6396,5973,7310,6560,5,2040,100,4630,10,1,5037930,309,10.20,1.33,12,0.22,602.00,4626.00,17790,20240111,-65.49,6100,20241209,0.66,17790,-65.49,20240111,6100,0.66,20241209,17790,-65.49,20240111,6100,0.66,20241209,0.33,N,373170,100,5 억,,11881,N,N,0,N,00,N
20241209,141152,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6190,-630,5,-9.24,59898760,9593,80.19,6710,6710,6120,8860,4780,6820,6244.01,0.24,0,-381,7473,7146,6723,6396,5973,7310,6560,5,2040,100,4630,10,1,5037930,312,10.28,1.34,12,0.19,602.00,4626.00,17790,20240111,-65.21,6120,20241209,1.14,17790,-65.21,20240111,6120,1.14,20241209,17790,-65.21,20240111,6120,1.14,20241209,0.33,N,373170,100,5 억,,11881,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 161153 57 100.00 KOSDAQ N N N N N 6650 510 2 8.31 52867780 8167 69.31 6140 6790 6140 7980 4300 6140 6473.34 0.24 0 225 6926 6532 6316 5922 5706 6425 5815 5 1840 100 4170 10 1 5037930 335 11.05 1.44 12 0.16 602.00 4626.00 17790 20240111 -62.62 6100 20241209 9.02 17790 -62.62 20240111 6100 9.02 20241209 17790 -62.62 20240111 6100 9.02 20241209 0.31 N 373170 100 5 억 11842 N N 0 N 00 N
3 20241210 151155 57 100.00 KOSDAQ N N N N N 6550 410 2 6.68 44935680 6988 59.30 6140 6750 6140 7980 4300 6140 6430.41 0.24 0 356 6926 6532 6316 5922 5706 6425 5815 5 1840 100 4170 10 1 5037930 330 10.88 1.42 12 0.14 602.00 4626.00 17790 20240111 -63.18 6100 20241209 7.38 17790 -63.18 20240111 6100 7.38 20241209 17790 -63.18 20240111 6100 7.38 20241209 0.31 N 373170 100 5 억 11842 N N 0 N 00 N
4 20241210 141154 57 100.00 KOSDAQ N N N N N 6560 420 2 6.84 28109620 4450 37.76 6140 6590 6140 7980 4300 6140 6316.77 0.24 0 422 6926 6532 6316 5922 5706 6425 5815 5 1840 100 4170 10 1 5037930 330 10.90 1.42 12 0.09 602.00 4626.00 17790 20240111 -63.13 6100 20241209 7.54 17790 -63.13 20240111 6100 7.54 20241209 17790 -63.13 20240111 6100 7.54 20241209 0.31 N 373170 100 5 억 11842 N N 0 N 00 N
5 20241210 131157 57 100.00 KOSDAQ N N N N N 6410 270 2 4.40 25216840 4008 34.01 6140 6590 6140 7980 4300 6140 6291.63 0.24 0 524 6926 6532 6316 5922 5706 6425 5815 5 1840 100 4170 10 1 5037930 323 10.65 1.39 12 0.08 602.00 4626.00 17790 20240111 -63.97 6100 20241209 5.08 17790 -63.97 20240111 6100 5.08 20241209 17790 -63.97 20240111 6100 5.08 20241209 0.31 N 373170 100 5 억 11842 N N 0 N 00 N
6 20241210 121154 57 100.00 KOSDAQ N N N N N 6420 280 2 4.56 24484850 3894 33.04 6140 6590 6140 7980 4300 6140 6287.84 0.24 0 503 6926 6532 6316 5922 5706 6425 5815 5 1840 100 4170 10 1 5037930 323 10.66 1.39 12 0.08 602.00 4626.00 17790 20240111 -63.91 6100 20241209 5.25 17790 -63.91 20240111 6100 5.25 20241209 17790 -63.91 20240111 6100 5.25 20241209 0.31 N 373170 100 5 억 11842 N N 0 N 00 N
7 20241210 111154 57 100.00 KOSDAQ N N N N N 6470 330 2 5.37 22439100 3578 30.36 6140 6490 6140 7980 4300 6140 6271.41 0.24 0 550 6926 6532 6316 5922 5706 6425 5815 5 1840 100 4170 10 1 5037930 326 10.75 1.40 12 0.07 602.00 4626.00 17790 20240111 -63.63 6100 20241209 6.07 17790 -63.63 20240111 6100 6.07 20241209 17790 -63.63 20240111 6100 6.07 20241209 0.31 N 373170 100 5 억 11842 N N 0 N 00 N
8 20241210 101155 57 100.00 KOSDAQ N N N N N 6280 140 2 2.28 17128900 2742 23.27 6140 6360 6140 7980 4300 6140 6246.86 0.24 0 414 6926 6532 6316 5922 5706 6425 5815 5 1840 100 4170 10 1 5037930 316 10.43 1.36 12 0.05 602.00 4626.00 17790 20240111 -64.70 6100 20241209 2.95 17790 -64.70 20240111 6100 2.95 20241209 17790 -64.70 20240111 6100 2.95 20241209 0.31 N 373170 100 5 억 11842 N N 0 N 00 N
9 20241210 091202 57 100.00 KOSDAQ N N N N N 6290 150 2 2.44 2994670 484 4.11 6140 6290 6140 7980 4300 6140 6187.33 0.24 0 141 6926 6532 6316 5922 5706 6425 5815 5 1840 100 4170 10 1 5037930 317 10.45 1.36 12 0.01 602.00 4626.00 17790 20240111 -64.64 6100 20241209 3.11 17790 -64.64 20240111 6100 3.11 20241209 17790 -64.64 20240111 6100 3.11 20241209 0.31 N 373170 100 5 억 11842 N N 0 N 00 N
10 20241209 161151 57 100.00 KOSDAQ 신저가 N N N N N 6140 -680 5 -9.97 73361900 11784 98.50 6710 6710 6100 8860 4780 6820 6225.55 0.24 0 -494 7473 7146 6723 6396 5973 7310 6560 5 2040 100 4630 10 1 5037930 309 10.20 1.33 12 0.23 602.00 4626.00 17790 20240111 -65.49 6100 20241209 0.66 17790 -65.49 20240111 6100 0.66 20241209 17790 -65.49 20240111 6100 0.66 20241209 0.33 N 373170 100 5 억 11881 N N 0 N 00 N
11 20241209 151153 57 100.00 KOSDAQ 신저가 N N N N N 6140 -680 5 -9.97 68741470 11031 92.21 6710 6710 6100 8860 4780 6820 6231.66 0.24 0 -423 7473 7146 6723 6396 5973 7310 6560 5 2040 100 4630 10 1 5037930 309 10.20 1.33 12 0.22 602.00 4626.00 17790 20240111 -65.49 6100 20241209 0.66 17790 -65.49 20240111 6100 0.66 20241209 17790 -65.49 20240111 6100 0.66 20241209 0.33 N 373170 100 5 억 11881 N N 0 N 00 N
12 20241209 141152 57 100.00 KOSDAQ 신저가 N N N N N 6190 -630 5 -9.24 59898760 9593 80.19 6710 6710 6120 8860 4780 6820 6244.01 0.24 0 -381 7473 7146 6723 6396 5973 7310 6560 5 2040 100 4630 10 1 5037930 312 10.28 1.34 12 0.19 602.00 4626.00 17790 20240111 -65.21 6120 20241209 1.14 17790 -65.21 20240111 6120 1.14 20241209 17790 -65.21 20240111 6120 1.14 20241209 0.33 N 373170 100 5 억 11881 N N 0 N 00 N