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
063570/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
20241210,160549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4800,250,2,5.49,272634260,57944,50.41,4525,4815,4525,5910,3185,4550,4705.13,1.53,0,-590,4870,4710,4515,4355,4160,4612,4257,171,1360,500,3360,5,1,34147728,1639,11.48,0.75,12,0.17,418.00,6369.00,7220,20240122,-33.52,4320,20241209,11.11,7220,-33.52,20240122,4320,11.11,20241209,7220,-33.52,20240122,4320,11.11,20241209,1.63,N,063570,500,170 억,,522835,N,N,0,N,00,N
20241210,150551,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4800,250,2,5.49,249645860,53159,46.25,4525,4815,4525,5910,3185,4550,4696.21,1.53,0,3067,4870,4710,4515,4355,4160,4612,4257,171,1360,500,3360,5,1,34147728,1639,11.48,0.75,12,0.16,418.00,6369.00,7220,20240122,-33.52,4320,20241209,11.11,7220,-33.52,20240122,4320,11.11,20241209,7220,-33.52,20240122,4320,11.11,20241209,1.63,N,063570,500,170 억,,522835,N,N,0,N,00,N
20241210,140551,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4750,200,2,4.40,181854250,38970,33.90,4525,4760,4525,5910,3185,4550,4666.52,1.53,0,4660,4870,4710,4515,4355,4160,4612,4257,171,1360,500,3360,5,1,34147728,1622,11.36,0.75,12,0.11,418.00,6369.00,7220,20240122,-34.21,4320,20241209,9.95,7220,-34.21,20240122,4320,9.95,20241209,7220,-34.21,20240122,4320,9.95,20241209,1.63,N,063570,500,170 억,,522835,N,N,0,N,00,N
20241210,130550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4740,190,2,4.18,149651540,32185,28.00,4525,4750,4525,5910,3185,4550,4649.73,1.53,0,5957,4870,4710,4515,4355,4160,4612,4257,171,1360,500,3360,5,1,34147728,1619,11.34,0.74,12,0.09,418.00,6369.00,7220,20240122,-34.35,4320,20241209,9.72,7220,-34.35,20240122,4320,9.72,20241209,7220,-34.35,20240122,4320,9.72,20241209,1.63,N,063570,500,170 억,,522835,N,N,0,N,00,N
20241210,120550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4735,185,2,4.07,123230850,26605,23.15,4525,4735,4525,5910,3185,4550,4631.87,1.53,0,7991,4870,4710,4515,4355,4160,4612,4257,171,1360,500,3360,5,1,34147728,1617,11.33,0.74,12,0.08,418.00,6369.00,7220,20240122,-34.42,4320,20241209,9.61,7220,-34.42,20240122,4320,9.61,20241209,7220,-34.42,20240122,4320,9.61,20241209,1.63,N,063570,500,170 억,,522835,N,N,0,N,00,N
20241210,110549,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4645,95,2,2.09,82232645,17854,15.53,4525,4675,4525,5910,3185,4550,4605.84,1.53,0,4517,4870,4710,4515,4355,4160,4612,4257,171,1360,500,3360,5,1,34147728,1586,11.11,0.73,12,0.05,418.00,6369.00,7220,20240122,-35.66,4320,20241209,7.52,7220,-35.66,20240122,4320,7.52,20241209,7220,-35.66,20240122,4320,7.52,20241209,1.63,N,063570,500,170 억,,522835,N,N,0,N,00,N
20241210,100550,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4635,85,2,1.87,58957345,12830,11.16,4525,4645,4525,5910,3185,4550,4595.27,1.53,0,1642,4870,4710,4515,4355,4160,4612,4257,171,1360,500,3360,5,1,34147728,1583,11.09,0.73,12,0.04,418.00,6369.00,7220,20240122,-35.80,4320,20241209,7.29,7220,-35.80,20240122,4320,7.29,20241209,7220,-35.80,20240122,4320,7.29,20241209,1.63,N,063570,500,170 억,,522835,N,N,0,N,00,N
20241210,090554,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4615,65,2,1.43,14429460,3157,2.75,4525,4620,4525,5910,3185,4550,4570.62,1.53,0,219,4870,4710,4515,4355,4160,4612,4257,171,1360,500,3360,5,1,34147728,1576,11.04,0.72,12,0.01,418.00,6369.00,7220,20240122,-36.08,4320,20241209,6.83,7220,-36.08,20240122,4320,6.83,20241209,7220,-36.08,20240122,4320,6.83,20241209,1.63,N,063570,500,170 억,,522835,N,N,0,N,00,N
20241209,160548,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4550,-125,5,-2.67,527013295,114944,162.30,4625,4675,4320,6070,3275,4675,4584.96,1.52,0,7733,4798,4736,4683,4621,4568,4710,4595,171,1395,500,3450,5,1,34147728,1554,10.89,0.71,12,0.34,418.00,6369.00,7220,20240122,-36.98,4320,20241209,5.32,7220,-36.98,20240122,4320,5.32,20241209,7220,-36.98,20240122,4320,5.32,20241209,1.65,N,063570,500,170 억,,520412,N,N,2,N,00,N
20241209,150551,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4585,-90,5,-1.93,498319245,108658,153.43,4625,4675,4320,6070,3275,4675,4586.13,1.52,0,6530,4798,4736,4683,4621,4568,4710,4595,171,1395,500,3450,5,1,34147728,1566,10.97,0.72,12,0.32,418.00,6369.00,7220,20240122,-36.50,4320,20241209,6.13,7220,-36.50,20240122,4320,6.13,20241209,7220,-36.50,20240122,4320,6.13,20241209,1.65,N,063570,500,170 억,,520412,N,N,2,N,00,N
20241209,140550,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,4590,-85,5,-1.82,445643045,97167,137.20,4625,4675,4320,6070,3275,4675,4586.36,1.52,0,7404,4798,4736,4683,4621,4568,4710,4595,171,1395,500,3450,5,1,34147728,1567,10.98,0.72,12,0.28,418.00,6369.00,7220,20240122,-36.43,4320,20241209,6.25,7220,-36.43,20240122,4320,6.25,20241209,7220,-36.43,20240122,4320,6.25,20241209,1.65,N,063570,500,170 억,,520412,N,N,2,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 160549 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4800 250 2 5.49 272634260 57944 50.41 4525 4815 4525 5910 3185 4550 4705.13 1.53 0 -590 4870 4710 4515 4355 4160 4612 4257 171 1360 500 3360 5 1 34147728 1639 11.48 0.75 12 0.17 418.00 6369.00 7220 20240122 -33.52 4320 20241209 11.11 7220 -33.52 20240122 4320 11.11 20241209 7220 -33.52 20240122 4320 11.11 20241209 1.63 N 063570 500 170 억 522835 N N 0 N 00 N
3 20241210 150551 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4800 250 2 5.49 249645860 53159 46.25 4525 4815 4525 5910 3185 4550 4696.21 1.53 0 3067 4870 4710 4515 4355 4160 4612 4257 171 1360 500 3360 5 1 34147728 1639 11.48 0.75 12 0.16 418.00 6369.00 7220 20240122 -33.52 4320 20241209 11.11 7220 -33.52 20240122 4320 11.11 20241209 7220 -33.52 20240122 4320 11.11 20241209 1.63 N 063570 500 170 억 522835 N N 0 N 00 N
4 20241210 140551 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4750 200 2 4.40 181854250 38970 33.90 4525 4760 4525 5910 3185 4550 4666.52 1.53 0 4660 4870 4710 4515 4355 4160 4612 4257 171 1360 500 3360 5 1 34147728 1622 11.36 0.75 12 0.11 418.00 6369.00 7220 20240122 -34.21 4320 20241209 9.95 7220 -34.21 20240122 4320 9.95 20241209 7220 -34.21 20240122 4320 9.95 20241209 1.63 N 063570 500 170 억 522835 N N 0 N 00 N
5 20241210 130550 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4740 190 2 4.18 149651540 32185 28.00 4525 4750 4525 5910 3185 4550 4649.73 1.53 0 5957 4870 4710 4515 4355 4160 4612 4257 171 1360 500 3360 5 1 34147728 1619 11.34 0.74 12 0.09 418.00 6369.00 7220 20240122 -34.35 4320 20241209 9.72 7220 -34.35 20240122 4320 9.72 20241209 7220 -34.35 20240122 4320 9.72 20241209 1.63 N 063570 500 170 억 522835 N N 0 N 00 N
6 20241210 120550 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4735 185 2 4.07 123230850 26605 23.15 4525 4735 4525 5910 3185 4550 4631.87 1.53 0 7991 4870 4710 4515 4355 4160 4612 4257 171 1360 500 3360 5 1 34147728 1617 11.33 0.74 12 0.08 418.00 6369.00 7220 20240122 -34.42 4320 20241209 9.61 7220 -34.42 20240122 4320 9.61 20241209 7220 -34.42 20240122 4320 9.61 20241209 1.63 N 063570 500 170 억 522835 N N 0 N 00 N
7 20241210 110549 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4645 95 2 2.09 82232645 17854 15.53 4525 4675 4525 5910 3185 4550 4605.84 1.53 0 4517 4870 4710 4515 4355 4160 4612 4257 171 1360 500 3360 5 1 34147728 1586 11.11 0.73 12 0.05 418.00 6369.00 7220 20240122 -35.66 4320 20241209 7.52 7220 -35.66 20240122 4320 7.52 20241209 7220 -35.66 20240122 4320 7.52 20241209 1.63 N 063570 500 170 억 522835 N N 0 N 00 N
8 20241210 100550 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4635 85 2 1.87 58957345 12830 11.16 4525 4645 4525 5910 3185 4550 4595.27 1.53 0 1642 4870 4710 4515 4355 4160 4612 4257 171 1360 500 3360 5 1 34147728 1583 11.09 0.73 12 0.04 418.00 6369.00 7220 20240122 -35.80 4320 20241209 7.29 7220 -35.80 20240122 4320 7.29 20241209 7220 -35.80 20240122 4320 7.29 20241209 1.63 N 063570 500 170 억 522835 N N 0 N 00 N
9 20241210 090554 55 60.00 KOSDAQ 기타서비스 N N N Y 60 N 4615 65 2 1.43 14429460 3157 2.75 4525 4620 4525 5910 3185 4550 4570.62 1.53 0 219 4870 4710 4515 4355 4160 4612 4257 171 1360 500 3360 5 1 34147728 1576 11.04 0.72 12 0.01 418.00 6369.00 7220 20240122 -36.08 4320 20241209 6.83 7220 -36.08 20240122 4320 6.83 20241209 7220 -36.08 20240122 4320 6.83 20241209 1.63 N 063570 500 170 억 522835 N N 0 N 00 N
10 20241209 160548 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4550 -125 5 -2.67 527013295 114944 162.30 4625 4675 4320 6070 3275 4675 4584.96 1.52 0 7733 4798 4736 4683 4621 4568 4710 4595 171 1395 500 3450 5 1 34147728 1554 10.89 0.71 12 0.34 418.00 6369.00 7220 20240122 -36.98 4320 20241209 5.32 7220 -36.98 20240122 4320 5.32 20241209 7220 -36.98 20240122 4320 5.32 20241209 1.65 N 063570 500 170 억 520412 N N 2 N 00 N
11 20241209 150551 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4585 -90 5 -1.93 498319245 108658 153.43 4625 4675 4320 6070 3275 4675 4586.13 1.52 0 6530 4798 4736 4683 4621 4568 4710 4595 171 1395 500 3450 5 1 34147728 1566 10.97 0.72 12 0.32 418.00 6369.00 7220 20240122 -36.50 4320 20241209 6.13 7220 -36.50 20240122 4320 6.13 20241209 7220 -36.50 20240122 4320 6.13 20241209 1.65 N 063570 500 170 억 520412 N N 2 N 00 N
12 20241209 140550 55 60.00 KOSDAQ 신저가 기타서비스 N N N Y 60 N 4590 -85 5 -1.82 445643045 97167 137.20 4625 4675 4320 6070 3275 4675 4586.36 1.52 0 7404 4798 4736 4683 4621 4568 4710 4595 171 1395 500 3450 5 1 34147728 1567 10.98 0.72 12 0.28 418.00 6369.00 7220 20240122 -36.43 4320 20241209 6.25 7220 -36.43 20240122 4320 6.25 20241209 7220 -36.43 20240122 4320 6.25 20241209 1.65 N 063570 500 170 억 520412 N N 2 N 00 N