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
466100/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
20241210,161306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6070,370,2,6.49,4036703920,673279,58.18,5770,6100,5760,7410,3990,5700,5995.85,1.34,0,202204,6366,6032,5846,5512,5326,5940,5420,123,1710,500,3990,10,1,24555148,1490,-2.95,4.89,12,2.74,-2061.00,1242.00,12700,20241028,-52.20,5660,20241209,7.24,12700,-52.20,20241028,5660,7.24,20241209,12700,-52.20,20241028,5660,7.24,20241209,0.16,N,466100,500,122 억,,330027,N,N,0,N,00,N
20241210,151306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6060,360,2,6.32,3852880430,642975,55.56,5770,6100,5760,7410,3990,5700,5992.69,1.34,0,194080,6366,6032,5846,5512,5326,5940,5420,123,1710,500,3990,10,1,24555148,1488,-2.94,4.88,12,2.62,-2061.00,1242.00,12700,20241028,-52.28,5660,20241209,7.07,12700,-52.28,20241028,5660,7.07,20241209,12700,-52.28,20241028,5660,7.07,20241209,0.16,N,466100,500,122 억,,330027,N,N,0,N,00,N
20241210,141306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6040,340,2,5.96,3543780040,591860,51.15,5770,6100,5760,7410,3990,5700,5987.98,1.34,0,179163,6366,6032,5846,5512,5326,5940,5420,123,1710,500,3990,10,1,24555148,1483,-2.93,4.86,12,2.41,-2061.00,1242.00,12700,20241028,-52.44,5660,20241209,6.71,12700,-52.44,20241028,5660,6.71,20241209,12700,-52.44,20241028,5660,6.71,20241209,0.16,N,466100,500,122 억,,330027,N,N,0,N,00,N
20241210,131307,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6010,310,2,5.44,3164938920,528927,45.71,5770,6100,5760,7410,3990,5700,5984.19,1.34,0,163271,6366,6032,5846,5512,5326,5940,5420,123,1710,500,3990,10,1,24555148,1476,-2.92,4.84,12,2.15,-2061.00,1242.00,12700,20241028,-52.68,5660,20241209,6.18,12700,-52.68,20241028,5660,6.18,20241209,12700,-52.68,20241028,5660,6.18,20241209,0.16,N,466100,500,122 억,,330027,N,N,0,N,00,N
20241210,121304,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6010,310,2,5.44,2777693300,464370,40.13,5770,6100,5760,7410,3990,5700,5982.20,1.34,0,143669,6366,6032,5846,5512,5326,5940,5420,123,1710,500,3990,10,1,24555148,1476,-2.92,4.84,12,1.89,-2061.00,1242.00,12700,20241028,-52.68,5660,20241209,6.18,12700,-52.68,20241028,5660,6.18,20241209,12700,-52.68,20241028,5660,6.18,20241209,0.16,N,466100,500,122 억,,330027,N,N,0,N,00,N
20241210,111305,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5990,290,2,5.09,2401834180,401867,34.73,5770,6100,5760,7410,3990,5700,5977.32,1.34,0,136298,6366,6032,5846,5512,5326,5940,5420,123,1710,500,3990,10,1,24555148,1471,-2.91,4.82,12,1.64,-2061.00,1242.00,12700,20241028,-52.83,5660,20241209,5.83,12700,-52.83,20241028,5660,5.83,20241209,12700,-52.83,20241028,5660,5.83,20241209,0.16,N,466100,500,122 억,,330027,N,N,0,N,00,N
20241210,101306,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6050,350,2,6.14,1899172080,318488,27.52,5770,6100,5760,7410,3990,5700,5963.85,1.34,0,109675,6366,6032,5846,5512,5326,5940,5420,123,1710,500,3990,10,1,24555148,1486,-2.94,4.87,12,1.30,-2061.00,1242.00,12700,20241028,-52.36,5660,20241209,6.89,12700,-52.36,20241028,5660,6.89,20241209,12700,-52.36,20241028,5660,6.89,20241209,0.16,N,466100,500,122 억,,330027,N,N,0,N,00,N
20241210,091314,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5920,220,2,3.86,672523120,114731,9.91,5770,5940,5760,7410,3990,5700,5863.05,1.34,0,48564,6366,6032,5846,5512,5326,5940,5420,123,1710,500,3990,10,1,24555148,1454,-2.87,4.77,12,0.47,-2061.00,1242.00,12700,20241028,-53.39,5660,20241209,4.59,12700,-53.39,20241028,5660,4.59,20241209,12700,-53.39,20241028,5660,4.59,20241209,0.16,N,466100,500,122 억,,330027,N,N,0,N,00,N
20241209,161301,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5700,-680,5,-10.66,6705352230,1146456,87.63,6150,6180,5660,8290,4470,6380,5849.26,0.51,0,206360,7273,6826,6503,6056,5733,6665,5895,123,1910,500,4460,10,1,24555148,1400,-2.77,4.59,12,4.67,-2061.00,1242.00,12700,20241028,-55.12,5660,20241209,0.71,12700,-55.12,20241028,5660,0.71,20241209,12700,-55.12,20241028,5660,0.71,20241209,0.16,N,466100,500,122 억,,124555,N,N,0,N,00,N
20241209,151304,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5730,-650,5,-10.19,6351341840,1084415,82.89,6150,6180,5670,8290,4470,6380,5856.89,0.51,0,188096,7273,6826,6503,6056,5733,6665,5895,123,1910,500,4460,10,1,24555148,1407,-2.78,4.61,12,4.42,-2061.00,1242.00,12700,20241028,-54.88,5670,20241209,1.06,12700,-54.88,20241028,5670,1.06,20241209,12700,-54.88,20241028,5670,1.06,20241209,0.16,N,466100,500,122 억,,124555,N,N,0,N,00,N
20241209,141301,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5740,-640,5,-10.03,5366090200,912212,69.73,6150,6180,5690,8290,4470,6380,5882.46,0.51,0,134069,7273,6826,6503,6056,5733,6665,5895,123,1910,500,4460,10,1,24555148,1409,-2.79,4.62,12,3.71,-2061.00,1242.00,12700,20241028,-54.80,5690,20241209,0.88,12700,-54.80,20241028,5690,0.88,20241209,12700,-54.80,20241028,5690,0.88,20241209,0.16,N,466100,500,122 억,,124555,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 161306 57 100.00 KOSDAQ N N N N N 6070 370 2 6.49 4036703920 673279 58.18 5770 6100 5760 7410 3990 5700 5995.85 1.34 0 202204 6366 6032 5846 5512 5326 5940 5420 123 1710 500 3990 10 1 24555148 1490 -2.95 4.89 12 2.74 -2061.00 1242.00 12700 20241028 -52.20 5660 20241209 7.24 12700 -52.20 20241028 5660 7.24 20241209 12700 -52.20 20241028 5660 7.24 20241209 0.16 N 466100 500 122 억 330027 N N 0 N 00 N
3 20241210 151306 57 100.00 KOSDAQ N N N N N 6060 360 2 6.32 3852880430 642975 55.56 5770 6100 5760 7410 3990 5700 5992.69 1.34 0 194080 6366 6032 5846 5512 5326 5940 5420 123 1710 500 3990 10 1 24555148 1488 -2.94 4.88 12 2.62 -2061.00 1242.00 12700 20241028 -52.28 5660 20241209 7.07 12700 -52.28 20241028 5660 7.07 20241209 12700 -52.28 20241028 5660 7.07 20241209 0.16 N 466100 500 122 억 330027 N N 0 N 00 N
4 20241210 141306 57 100.00 KOSDAQ N N N N N 6040 340 2 5.96 3543780040 591860 51.15 5770 6100 5760 7410 3990 5700 5987.98 1.34 0 179163 6366 6032 5846 5512 5326 5940 5420 123 1710 500 3990 10 1 24555148 1483 -2.93 4.86 12 2.41 -2061.00 1242.00 12700 20241028 -52.44 5660 20241209 6.71 12700 -52.44 20241028 5660 6.71 20241209 12700 -52.44 20241028 5660 6.71 20241209 0.16 N 466100 500 122 억 330027 N N 0 N 00 N
5 20241210 131307 57 100.00 KOSDAQ N N N N N 6010 310 2 5.44 3164938920 528927 45.71 5770 6100 5760 7410 3990 5700 5984.19 1.34 0 163271 6366 6032 5846 5512 5326 5940 5420 123 1710 500 3990 10 1 24555148 1476 -2.92 4.84 12 2.15 -2061.00 1242.00 12700 20241028 -52.68 5660 20241209 6.18 12700 -52.68 20241028 5660 6.18 20241209 12700 -52.68 20241028 5660 6.18 20241209 0.16 N 466100 500 122 억 330027 N N 0 N 00 N
6 20241210 121304 57 100.00 KOSDAQ N N N N N 6010 310 2 5.44 2777693300 464370 40.13 5770 6100 5760 7410 3990 5700 5982.20 1.34 0 143669 6366 6032 5846 5512 5326 5940 5420 123 1710 500 3990 10 1 24555148 1476 -2.92 4.84 12 1.89 -2061.00 1242.00 12700 20241028 -52.68 5660 20241209 6.18 12700 -52.68 20241028 5660 6.18 20241209 12700 -52.68 20241028 5660 6.18 20241209 0.16 N 466100 500 122 억 330027 N N 0 N 00 N
7 20241210 111305 57 100.00 KOSDAQ N N N N N 5990 290 2 5.09 2401834180 401867 34.73 5770 6100 5760 7410 3990 5700 5977.32 1.34 0 136298 6366 6032 5846 5512 5326 5940 5420 123 1710 500 3990 10 1 24555148 1471 -2.91 4.82 12 1.64 -2061.00 1242.00 12700 20241028 -52.83 5660 20241209 5.83 12700 -52.83 20241028 5660 5.83 20241209 12700 -52.83 20241028 5660 5.83 20241209 0.16 N 466100 500 122 억 330027 N N 0 N 00 N
8 20241210 101306 57 100.00 KOSDAQ N N N N N 6050 350 2 6.14 1899172080 318488 27.52 5770 6100 5760 7410 3990 5700 5963.85 1.34 0 109675 6366 6032 5846 5512 5326 5940 5420 123 1710 500 3990 10 1 24555148 1486 -2.94 4.87 12 1.30 -2061.00 1242.00 12700 20241028 -52.36 5660 20241209 6.89 12700 -52.36 20241028 5660 6.89 20241209 12700 -52.36 20241028 5660 6.89 20241209 0.16 N 466100 500 122 억 330027 N N 0 N 00 N
9 20241210 091314 57 100.00 KOSDAQ N N N N N 5920 220 2 3.86 672523120 114731 9.91 5770 5940 5760 7410 3990 5700 5863.05 1.34 0 48564 6366 6032 5846 5512 5326 5940 5420 123 1710 500 3990 10 1 24555148 1454 -2.87 4.77 12 0.47 -2061.00 1242.00 12700 20241028 -53.39 5660 20241209 4.59 12700 -53.39 20241028 5660 4.59 20241209 12700 -53.39 20241028 5660 4.59 20241209 0.16 N 466100 500 122 억 330027 N N 0 N 00 N
10 20241209 161301 57 100.00 KOSDAQ 신저가 N N N N N 5700 -680 5 -10.66 6705352230 1146456 87.63 6150 6180 5660 8290 4470 6380 5849.26 0.51 0 206360 7273 6826 6503 6056 5733 6665 5895 123 1910 500 4460 10 1 24555148 1400 -2.77 4.59 12 4.67 -2061.00 1242.00 12700 20241028 -55.12 5660 20241209 0.71 12700 -55.12 20241028 5660 0.71 20241209 12700 -55.12 20241028 5660 0.71 20241209 0.16 N 466100 500 122 억 124555 N N 0 N 00 N
11 20241209 151304 57 100.00 KOSDAQ 신저가 N N N N N 5730 -650 5 -10.19 6351341840 1084415 82.89 6150 6180 5670 8290 4470 6380 5856.89 0.51 0 188096 7273 6826 6503 6056 5733 6665 5895 123 1910 500 4460 10 1 24555148 1407 -2.78 4.61 12 4.42 -2061.00 1242.00 12700 20241028 -54.88 5670 20241209 1.06 12700 -54.88 20241028 5670 1.06 20241209 12700 -54.88 20241028 5670 1.06 20241209 0.16 N 466100 500 122 억 124555 N N 0 N 00 N
12 20241209 141301 57 100.00 KOSDAQ 신저가 N N N N N 5740 -640 5 -10.03 5366090200 912212 69.73 6150 6180 5690 8290 4470 6380 5882.46 0.51 0 134069 7273 6826 6503 6056 5733 6665 5895 123 1910 500 4460 10 1 24555148 1409 -2.79 4.62 12 3.71 -2061.00 1242.00 12700 20241028 -54.80 5690 20241209 0.88 12700 -54.80 20241028 5690 0.88 20241209 12700 -54.80 20241028 5690 0.88 20241209 0.16 N 466100 500 122 억 124555 N N 0 N 00 N