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
063080/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
20241210,160548,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,36200,-600,5,-1.63,13616770750,377160,76.35,36150,37550,34450,47800,25800,36800,36102.05,2.58,0,-5405,44933,40866,38583,34516,32233,39725,33375,33,11000,500,26490,50,1,6595192,2387,-25.55,0.83,12,5.72,-1417.00,43842.00,53600,20231211,-32.46,20050,20240911,80.55,46200,-21.65,20241205,20050,80.55,20240911,53600,-32.46,20231211,20050,80.55,20240911,3.08,N,063080,500,32 억,,169982,N,N,31,N,00,N
20241210,150550,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,35950,-850,5,-2.31,13005676650,360233,72.92,36150,37550,34450,47800,25800,36800,36102.52,2.58,0,-1938,44933,40866,38583,34516,32233,39725,33375,33,11000,500,26490,50,1,6595192,2371,-25.37,0.82,12,5.46,-1417.00,43842.00,53600,20231211,-32.93,20050,20240911,79.30,46200,-22.19,20241205,20050,79.30,20240911,53600,-32.93,20231211,20050,79.30,20240911,3.08,N,063080,500,32 억,,169982,N,N,14,N,00,N
20241210,140550,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,36100,-700,5,-1.90,11880283350,328923,66.59,36150,37550,34450,47800,25800,36800,36117.67,2.58,0,8678,44933,40866,38583,34516,32233,39725,33375,33,11000,500,26490,50,1,6595192,2381,-25.48,0.82,12,4.99,-1417.00,43842.00,53600,20231211,-32.65,20050,20240911,80.05,46200,-21.86,20241205,20050,80.05,20240911,53600,-32.65,20231211,20050,80.05,20240911,3.08,N,063080,500,32 억,,169982,N,N,14,N,00,N
20241210,130549,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,35500,-1300,5,-3.53,10534641700,291317,58.97,36150,37550,34450,47800,25800,36800,36161.00,2.58,0,15674,44933,40866,38583,34516,32233,39725,33375,33,11000,500,26490,50,1,6595192,2341,-25.05,0.81,12,4.42,-1417.00,43842.00,53600,20231211,-33.77,20050,20240911,77.06,46200,-23.16,20241205,20050,77.06,20240911,53600,-33.77,20231211,20050,77.06,20240911,3.08,N,063080,500,32 억,,169982,N,N,14,N,00,N
20241210,120549,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,35300,-1500,5,-4.08,8800868300,241767,48.94,36150,37550,34950,47800,25800,36800,36401.42,2.58,0,3725,44933,40866,38583,34516,32233,39725,33375,33,11000,500,26490,50,1,6595192,2328,-24.91,0.81,12,3.67,-1417.00,43842.00,53600,20231211,-34.14,20050,20240911,76.06,46200,-23.59,20241205,20050,76.06,20240911,53600,-34.14,20231211,20050,76.06,20240911,3.08,N,063080,500,32 억,,169982,N,N,14,N,00,N
20241210,110548,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,36050,-750,5,-2.04,6306155250,171430,34.70,36150,37550,35800,47800,25800,36800,36785.56,2.58,0,-10320,44933,40866,38583,34516,32233,39725,33375,33,11000,500,26490,50,1,6595192,2378,-25.44,0.82,12,2.60,-1417.00,43842.00,53600,20231211,-32.74,20050,20240911,79.80,46200,-21.97,20241205,20050,79.80,20240911,53600,-32.74,20231211,20050,79.80,20240911,3.08,N,063080,500,32 억,,169982,N,N,14,N,00,N
20241210,100549,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,37200,400,2,1.09,3917567000,105726,21.40,36150,37550,36100,47800,25800,36800,37055.20,2.58,0,-9113,44933,40866,38583,34516,32233,39725,33375,33,11000,500,26490,50,1,6595192,2453,-26.25,0.85,12,1.60,-1417.00,43842.00,53600,20231211,-30.60,20050,20240911,85.54,46200,-19.48,20241205,20050,85.54,20240911,53600,-30.60,20231211,20050,85.54,20240911,3.08,N,063080,500,32 억,,169982,N,N,14,N,00,N
20241210,090553,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,37250,450,2,1.22,877965600,23866,4.83,36150,37350,36100,47800,25800,36800,36787.02,2.58,0,2656,44933,40866,38583,34516,32233,39725,33375,33,11000,500,26490,50,1,6595192,2457,-26.29,0.85,12,0.36,-1417.00,43842.00,53600,20231211,-30.50,20050,20240911,85.79,46200,-19.37,20241205,20050,85.79,20240911,53600,-30.50,20231211,20050,85.79,20240911,3.08,N,063080,500,32 억,,169982,N,N,14,N,00,N
20241209,160547,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,36800,-4850,5,-11.64,18851508450,488444,83.75,40800,42650,36300,54100,29200,41650,38593.65,1.82,0,54014,45983,43816,41883,39716,37783,43700,39600,33,12450,500,29980,50,1,6595192,2427,-25.97,0.84,12,7.41,-1417.00,43842.00,53600,20231211,-31.34,20050,20240911,83.54,46200,-20.35,20241205,20050,83.54,20240911,53600,-31.34,20231211,20050,83.54,20240911,2.69,N,063080,500,32 억,,120097,N,N,14,N,00,N
20241209,150550,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,37200,-4450,5,-10.68,17944647100,463813,79.52,40800,42650,36300,54100,29200,41650,38685.35,1.82,0,43771,45983,43816,41883,39716,37783,43700,39600,33,12450,500,29980,50,1,6595192,2453,-26.25,0.85,12,7.03,-1417.00,43842.00,53600,20231211,-30.60,20050,20240911,85.54,46200,-19.48,20241205,20050,85.54,20240911,53600,-30.60,20231211,20050,85.54,20240911,2.69,N,063080,500,32 억,,120097,N,N,42,N,00,N
20241209,140549,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,37750,-3900,5,-9.36,16759501300,431869,74.05,40800,42650,36300,54100,29200,41650,38802.74,1.82,0,33316,45983,43816,41883,39716,37783,43700,39600,33,12450,500,29980,50,1,6595192,2490,-26.64,0.86,12,6.55,-1417.00,43842.00,53600,20231211,-29.57,20050,20240911,88.28,46200,-18.29,20241205,20050,88.28,20240911,53600,-29.57,20231211,20050,88.28,20240911,2.69,N,063080,500,32 억,,120097,N,N,42,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 160548 55 60.00 KOSDAQ N N N Y 60 N 36200 -600 5 -1.63 13616770750 377160 76.35 36150 37550 34450 47800 25800 36800 36102.05 2.58 0 -5405 44933 40866 38583 34516 32233 39725 33375 33 11000 500 26490 50 1 6595192 2387 -25.55 0.83 12 5.72 -1417.00 43842.00 53600 20231211 -32.46 20050 20240911 80.55 46200 -21.65 20241205 20050 80.55 20240911 53600 -32.46 20231211 20050 80.55 20240911 3.08 N 063080 500 32 억 169982 N N 31 N 00 N
3 20241210 150550 55 60.00 KOSDAQ N N N Y 60 N 35950 -850 5 -2.31 13005676650 360233 72.92 36150 37550 34450 47800 25800 36800 36102.52 2.58 0 -1938 44933 40866 38583 34516 32233 39725 33375 33 11000 500 26490 50 1 6595192 2371 -25.37 0.82 12 5.46 -1417.00 43842.00 53600 20231211 -32.93 20050 20240911 79.30 46200 -22.19 20241205 20050 79.30 20240911 53600 -32.93 20231211 20050 79.30 20240911 3.08 N 063080 500 32 억 169982 N N 14 N 00 N
4 20241210 140550 55 60.00 KOSDAQ N N N Y 60 N 36100 -700 5 -1.90 11880283350 328923 66.59 36150 37550 34450 47800 25800 36800 36117.67 2.58 0 8678 44933 40866 38583 34516 32233 39725 33375 33 11000 500 26490 50 1 6595192 2381 -25.48 0.82 12 4.99 -1417.00 43842.00 53600 20231211 -32.65 20050 20240911 80.05 46200 -21.86 20241205 20050 80.05 20240911 53600 -32.65 20231211 20050 80.05 20240911 3.08 N 063080 500 32 억 169982 N N 14 N 00 N
5 20241210 130549 55 60.00 KOSDAQ N N N Y 60 N 35500 -1300 5 -3.53 10534641700 291317 58.97 36150 37550 34450 47800 25800 36800 36161.00 2.58 0 15674 44933 40866 38583 34516 32233 39725 33375 33 11000 500 26490 50 1 6595192 2341 -25.05 0.81 12 4.42 -1417.00 43842.00 53600 20231211 -33.77 20050 20240911 77.06 46200 -23.16 20241205 20050 77.06 20240911 53600 -33.77 20231211 20050 77.06 20240911 3.08 N 063080 500 32 억 169982 N N 14 N 00 N
6 20241210 120549 55 60.00 KOSDAQ N N N Y 60 N 35300 -1500 5 -4.08 8800868300 241767 48.94 36150 37550 34950 47800 25800 36800 36401.42 2.58 0 3725 44933 40866 38583 34516 32233 39725 33375 33 11000 500 26490 50 1 6595192 2328 -24.91 0.81 12 3.67 -1417.00 43842.00 53600 20231211 -34.14 20050 20240911 76.06 46200 -23.59 20241205 20050 76.06 20240911 53600 -34.14 20231211 20050 76.06 20240911 3.08 N 063080 500 32 억 169982 N N 14 N 00 N
7 20241210 110548 55 60.00 KOSDAQ N N N Y 60 N 36050 -750 5 -2.04 6306155250 171430 34.70 36150 37550 35800 47800 25800 36800 36785.56 2.58 0 -10320 44933 40866 38583 34516 32233 39725 33375 33 11000 500 26490 50 1 6595192 2378 -25.44 0.82 12 2.60 -1417.00 43842.00 53600 20231211 -32.74 20050 20240911 79.80 46200 -21.97 20241205 20050 79.80 20240911 53600 -32.74 20231211 20050 79.80 20240911 3.08 N 063080 500 32 억 169982 N N 14 N 00 N
8 20241210 100549 55 60.00 KOSDAQ N N N Y 60 N 37200 400 2 1.09 3917567000 105726 21.40 36150 37550 36100 47800 25800 36800 37055.20 2.58 0 -9113 44933 40866 38583 34516 32233 39725 33375 33 11000 500 26490 50 1 6595192 2453 -26.25 0.85 12 1.60 -1417.00 43842.00 53600 20231211 -30.60 20050 20240911 85.54 46200 -19.48 20241205 20050 85.54 20240911 53600 -30.60 20231211 20050 85.54 20240911 3.08 N 063080 500 32 억 169982 N N 14 N 00 N
9 20241210 090553 55 60.00 KOSDAQ N N N Y 60 N 37250 450 2 1.22 877965600 23866 4.83 36150 37350 36100 47800 25800 36800 36787.02 2.58 0 2656 44933 40866 38583 34516 32233 39725 33375 33 11000 500 26490 50 1 6595192 2457 -26.29 0.85 12 0.36 -1417.00 43842.00 53600 20231211 -30.50 20050 20240911 85.79 46200 -19.37 20241205 20050 85.79 20240911 53600 -30.50 20231211 20050 85.79 20240911 3.08 N 063080 500 32 억 169982 N N 14 N 00 N
10 20241209 160547 55 60.00 KOSDAQ N N N Y 60 N 36800 -4850 5 -11.64 18851508450 488444 83.75 40800 42650 36300 54100 29200 41650 38593.65 1.82 0 54014 45983 43816 41883 39716 37783 43700 39600 33 12450 500 29980 50 1 6595192 2427 -25.97 0.84 12 7.41 -1417.00 43842.00 53600 20231211 -31.34 20050 20240911 83.54 46200 -20.35 20241205 20050 83.54 20240911 53600 -31.34 20231211 20050 83.54 20240911 2.69 N 063080 500 32 억 120097 N N 14 N 00 N
11 20241209 150550 55 60.00 KOSDAQ N N N Y 60 N 37200 -4450 5 -10.68 17944647100 463813 79.52 40800 42650 36300 54100 29200 41650 38685.35 1.82 0 43771 45983 43816 41883 39716 37783 43700 39600 33 12450 500 29980 50 1 6595192 2453 -26.25 0.85 12 7.03 -1417.00 43842.00 53600 20231211 -30.60 20050 20240911 85.54 46200 -19.48 20241205 20050 85.54 20240911 53600 -30.60 20231211 20050 85.54 20240911 2.69 N 063080 500 32 억 120097 N N 42 N 00 N
12 20241209 140549 55 60.00 KOSDAQ N N N Y 60 N 37750 -3900 5 -9.36 16759501300 431869 74.05 40800 42650 36300 54100 29200 41650 38802.74 1.82 0 33316 45983 43816 41883 39716 37783 43700 39600 33 12450 500 29980 50 1 6595192 2490 -26.64 0.86 12 6.55 -1417.00 43842.00 53600 20231211 -29.57 20050 20240911 88.28 46200 -18.29 20241205 20050 88.28 20240911 53600 -29.57 20231211 20050 88.28 20240911 2.69 N 063080 500 32 억 120097 N N 42 N 00 N