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
384470/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
20241210,161202,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6720,570,2,9.27,416646400,63486,47.00,6150,6760,6150,7990,4310,6150,6562.04,1.37,0,23396,7016,6582,6346,5912,5676,6465,5795,64,1840,500,3810,10,1,12832064,862,-5.68,7.10,12,0.49,-1184.00,947.00,32700,20231220,-79.45,6110,20241209,9.98,31050,-78.36,20240110,6110,9.98,20241209,32700,-79.45,20231220,6110,9.98,20241209,0.47,N,384470,500,64 억,,175879,N,N,0,N,00,N
20241210,151204,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6700,550,2,8.94,398740480,60820,45.02,6150,6760,6150,7990,4310,6150,6556.07,1.37,0,21846,7016,6582,6346,5912,5676,6465,5795,64,1840,500,3810,10,1,12832064,860,-5.66,7.07,12,0.47,-1184.00,947.00,32700,20231220,-79.51,6110,20241209,9.66,31050,-78.42,20240110,6110,9.66,20241209,32700,-79.51,20231220,6110,9.66,20241209,0.47,N,384470,500,64 억,,175879,N,N,0,N,00,N
20241210,141204,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6730,580,2,9.43,369138350,56402,41.75,6150,6760,6150,7990,4310,6150,6544.77,1.37,0,20940,7016,6582,6346,5912,5676,6465,5795,64,1840,500,3810,10,1,12832064,864,-5.68,7.11,12,0.44,-1184.00,947.00,32700,20231220,-79.42,6110,20241209,10.15,31050,-78.33,20240110,6110,10.15,20241209,32700,-79.42,20231220,6110,10.15,20241209,0.47,N,384470,500,64 억,,175879,N,N,0,N,00,N
20241210,131206,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6590,440,2,7.15,269065940,41429,30.67,6150,6650,6150,7990,4310,6150,6494.63,1.37,0,13689,7016,6582,6346,5912,5676,6465,5795,64,1840,500,3810,10,1,12832064,846,-5.57,6.96,12,0.32,-1184.00,947.00,32700,20231220,-79.85,6110,20241209,7.86,31050,-78.78,20240110,6110,7.86,20241209,32700,-79.85,20231220,6110,7.86,20241209,0.47,N,384470,500,64 억,,175879,N,N,0,N,00,N
20241210,121204,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6520,370,2,6.02,234641720,36167,26.77,6150,6650,6150,7990,4310,6150,6487.73,1.37,0,11464,7016,6582,6346,5912,5676,6465,5795,64,1840,500,3810,10,1,12832064,837,-5.51,6.88,12,0.28,-1184.00,947.00,32700,20231220,-80.06,6110,20241209,6.71,31050,-79.00,20240110,6110,6.71,20241209,32700,-80.06,20231220,6110,6.71,20241209,0.47,N,384470,500,64 억,,175879,N,N,0,N,00,N
20241210,111203,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6600,450,2,7.32,179119320,27748,20.54,6150,6600,6150,7990,4310,6150,6455.22,1.37,0,8528,7016,6582,6346,5912,5676,6465,5795,64,1840,500,3810,10,1,12832064,847,-5.57,6.97,12,0.22,-1184.00,947.00,32700,20231220,-79.82,6110,20241209,8.02,31050,-78.74,20240110,6110,8.02,20241209,32700,-79.82,20231220,6110,8.02,20241209,0.47,N,384470,500,64 억,,175879,N,N,0,N,00,N
20241210,101205,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6540,390,2,6.34,132585010,20633,15.27,6150,6550,6150,7990,4310,6150,6425.87,1.37,0,6959,7016,6582,6346,5912,5676,6465,5795,64,1840,500,3810,10,1,12832064,839,-5.52,6.91,12,0.16,-1184.00,947.00,32700,20231220,-80.00,6110,20241209,7.04,31050,-78.94,20240110,6110,7.04,20241209,32700,-80.00,20231220,6110,7.04,20241209,0.47,N,384470,500,64 억,,175879,N,N,0,N,00,N
20241210,091212,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6420,270,2,4.39,51465030,8100,6.00,6150,6440,6150,7990,4310,6150,6353.71,1.37,0,-512,7016,6582,6346,5912,5676,6465,5795,64,1840,500,3810,10,1,12832064,824,-5.42,6.78,12,0.06,-1184.00,947.00,32700,20231220,-80.37,6110,20241209,5.07,31050,-79.32,20240110,6110,5.07,20241209,32700,-80.37,20231220,6110,5.07,20241209,0.47,N,384470,500,64 억,,175879,N,N,0,N,00,N
20241209,161200,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6150,-790,5,-11.38,863169370,134828,130.27,6780,6780,6110,9020,4860,6940,6402.46,1.62,0,-32276,7793,7366,7073,6646,6353,7220,6500,64,2080,500,4300,10,1,12832064,789,-5.19,6.49,12,1.05,-1184.00,947.00,32700,20231220,-81.19,6110,20241209,0.65,31050,-80.19,20240110,6110,0.65,20241209,32700,-81.19,20231220,6110,0.65,20241209,0.51,N,384470,500,64 억,,207858,N,N,875,N,00,N
20241209,151202,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6210,-730,5,-10.52,818283900,127577,123.26,6780,6780,6110,9020,4860,6940,6414.04,1.62,0,-30941,7793,7366,7073,6646,6353,7220,6500,64,2080,500,4300,10,1,12832064,797,-5.24,6.56,12,0.99,-1184.00,947.00,32700,20231220,-81.01,6110,20241209,1.64,31050,-80.00,20240110,6110,1.64,20241209,32700,-81.01,20231220,6110,1.64,20241209,0.51,N,384470,500,64 억,,207858,N,N,875,N,00,N
20241209,141201,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6240,-700,5,-10.09,700096730,108650,104.97,6780,6780,6190,9020,4860,6940,6443.60,1.62,0,-28505,7793,7366,7073,6646,6353,7220,6500,64,2080,500,4300,10,1,12832064,801,-5.27,6.59,12,0.85,-1184.00,947.00,32700,20231220,-80.92,6190,20241209,0.81,31050,-79.90,20240110,6190,0.81,20241209,32700,-80.92,20231220,6190,0.81,20241209,0.51,N,384470,500,64 억,,207858,N,N,875,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 161202 57 100.00 KOSDAQ N N N N N 6720 570 2 9.27 416646400 63486 47.00 6150 6760 6150 7990 4310 6150 6562.04 1.37 0 23396 7016 6582 6346 5912 5676 6465 5795 64 1840 500 3810 10 1 12832064 862 -5.68 7.10 12 0.49 -1184.00 947.00 32700 20231220 -79.45 6110 20241209 9.98 31050 -78.36 20240110 6110 9.98 20241209 32700 -79.45 20231220 6110 9.98 20241209 0.47 N 384470 500 64 억 175879 N N 0 N 00 N
3 20241210 151204 57 100.00 KOSDAQ N N N N N 6700 550 2 8.94 398740480 60820 45.02 6150 6760 6150 7990 4310 6150 6556.07 1.37 0 21846 7016 6582 6346 5912 5676 6465 5795 64 1840 500 3810 10 1 12832064 860 -5.66 7.07 12 0.47 -1184.00 947.00 32700 20231220 -79.51 6110 20241209 9.66 31050 -78.42 20240110 6110 9.66 20241209 32700 -79.51 20231220 6110 9.66 20241209 0.47 N 384470 500 64 억 175879 N N 0 N 00 N
4 20241210 141204 57 100.00 KOSDAQ N N N N N 6730 580 2 9.43 369138350 56402 41.75 6150 6760 6150 7990 4310 6150 6544.77 1.37 0 20940 7016 6582 6346 5912 5676 6465 5795 64 1840 500 3810 10 1 12832064 864 -5.68 7.11 12 0.44 -1184.00 947.00 32700 20231220 -79.42 6110 20241209 10.15 31050 -78.33 20240110 6110 10.15 20241209 32700 -79.42 20231220 6110 10.15 20241209 0.47 N 384470 500 64 억 175879 N N 0 N 00 N
5 20241210 131206 57 100.00 KOSDAQ N N N N N 6590 440 2 7.15 269065940 41429 30.67 6150 6650 6150 7990 4310 6150 6494.63 1.37 0 13689 7016 6582 6346 5912 5676 6465 5795 64 1840 500 3810 10 1 12832064 846 -5.57 6.96 12 0.32 -1184.00 947.00 32700 20231220 -79.85 6110 20241209 7.86 31050 -78.78 20240110 6110 7.86 20241209 32700 -79.85 20231220 6110 7.86 20241209 0.47 N 384470 500 64 억 175879 N N 0 N 00 N
6 20241210 121204 57 100.00 KOSDAQ N N N N N 6520 370 2 6.02 234641720 36167 26.77 6150 6650 6150 7990 4310 6150 6487.73 1.37 0 11464 7016 6582 6346 5912 5676 6465 5795 64 1840 500 3810 10 1 12832064 837 -5.51 6.88 12 0.28 -1184.00 947.00 32700 20231220 -80.06 6110 20241209 6.71 31050 -79.00 20240110 6110 6.71 20241209 32700 -80.06 20231220 6110 6.71 20241209 0.47 N 384470 500 64 억 175879 N N 0 N 00 N
7 20241210 111203 57 100.00 KOSDAQ N N N N N 6600 450 2 7.32 179119320 27748 20.54 6150 6600 6150 7990 4310 6150 6455.22 1.37 0 8528 7016 6582 6346 5912 5676 6465 5795 64 1840 500 3810 10 1 12832064 847 -5.57 6.97 12 0.22 -1184.00 947.00 32700 20231220 -79.82 6110 20241209 8.02 31050 -78.74 20240110 6110 8.02 20241209 32700 -79.82 20231220 6110 8.02 20241209 0.47 N 384470 500 64 억 175879 N N 0 N 00 N
8 20241210 101205 57 100.00 KOSDAQ N N N N N 6540 390 2 6.34 132585010 20633 15.27 6150 6550 6150 7990 4310 6150 6425.87 1.37 0 6959 7016 6582 6346 5912 5676 6465 5795 64 1840 500 3810 10 1 12832064 839 -5.52 6.91 12 0.16 -1184.00 947.00 32700 20231220 -80.00 6110 20241209 7.04 31050 -78.94 20240110 6110 7.04 20241209 32700 -80.00 20231220 6110 7.04 20241209 0.47 N 384470 500 64 억 175879 N N 0 N 00 N
9 20241210 091212 57 100.00 KOSDAQ N N N N N 6420 270 2 4.39 51465030 8100 6.00 6150 6440 6150 7990 4310 6150 6353.71 1.37 0 -512 7016 6582 6346 5912 5676 6465 5795 64 1840 500 3810 10 1 12832064 824 -5.42 6.78 12 0.06 -1184.00 947.00 32700 20231220 -80.37 6110 20241209 5.07 31050 -79.32 20240110 6110 5.07 20241209 32700 -80.37 20231220 6110 5.07 20241209 0.47 N 384470 500 64 억 175879 N N 0 N 00 N
10 20241209 161200 57 100.00 KOSDAQ 신저가 N N N N N 6150 -790 5 -11.38 863169370 134828 130.27 6780 6780 6110 9020 4860 6940 6402.46 1.62 0 -32276 7793 7366 7073 6646 6353 7220 6500 64 2080 500 4300 10 1 12832064 789 -5.19 6.49 12 1.05 -1184.00 947.00 32700 20231220 -81.19 6110 20241209 0.65 31050 -80.19 20240110 6110 0.65 20241209 32700 -81.19 20231220 6110 0.65 20241209 0.51 N 384470 500 64 억 207858 N N 875 N 00 N
11 20241209 151202 57 100.00 KOSDAQ 신저가 N N N N N 6210 -730 5 -10.52 818283900 127577 123.26 6780 6780 6110 9020 4860 6940 6414.04 1.62 0 -30941 7793 7366 7073 6646 6353 7220 6500 64 2080 500 4300 10 1 12832064 797 -5.24 6.56 12 0.99 -1184.00 947.00 32700 20231220 -81.01 6110 20241209 1.64 31050 -80.00 20240110 6110 1.64 20241209 32700 -81.01 20231220 6110 1.64 20241209 0.51 N 384470 500 64 억 207858 N N 875 N 00 N
12 20241209 141201 57 100.00 KOSDAQ 신저가 N N N N N 6240 -700 5 -10.09 700096730 108650 104.97 6780 6780 6190 9020 4860 6940 6443.60 1.62 0 -28505 7793 7366 7073 6646 6353 7220 6500 64 2080 500 4300 10 1 12832064 801 -5.27 6.59 12 0.85 -1184.00 947.00 32700 20231220 -80.92 6190 20241209 0.81 31050 -79.90 20240110 6190 0.81 20241209 32700 -80.92 20231220 6190 0.81 20241209 0.51 N 384470 500 64 억 207858 N N 875 N 00 N