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
064090/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
20241210,160550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3205,100,2,3.22,345864125,110742,92.46,3150,3210,3000,4035,2175,3105,3123.15,0.48,0,1716,3505,3305,3205,3005,2905,3255,2955,249,930,500,1920,5,1,49742745,1594,-12.23,2.70,12,0.22,-262.00,1188.00,7630,20240704,-57.99,1810,20231213,77.07,7630,-57.99,20240704,1880,70.48,20240104,7630,-57.99,20240704,1810,77.07,20231213,0.18,N,064090,500,248 억,,238189,N,N,0,N,00,N
20241210,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3180,75,2,2.42,284733290,91510,76.40,3150,3205,3000,4035,2175,3105,3111.50,0.48,0,11074,3505,3305,3205,3005,2905,3255,2955,249,930,500,1920,5,1,49742745,1582,-12.14,2.68,12,0.18,-262.00,1188.00,7630,20240704,-58.32,1810,20231213,75.69,7630,-58.32,20240704,1880,69.15,20240104,7630,-58.32,20240704,1810,75.69,20231213,0.18,N,064090,500,248 억,,238189,N,N,0,N,00,N
20241210,140552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3160,55,2,1.77,264326060,85071,71.03,3150,3205,3000,4035,2175,3105,3107.12,0.48,0,8915,3505,3305,3205,3005,2905,3255,2955,249,930,500,1920,5,1,49742745,1572,-12.06,2.66,12,0.17,-262.00,1188.00,7630,20240704,-58.58,1810,20231213,74.59,7630,-58.58,20240704,1880,68.09,20240104,7630,-58.58,20240704,1810,74.59,20231213,0.18,N,064090,500,248 억,,238189,N,N,0,N,00,N
20241210,130550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3115,10,2,0.32,178977255,57738,48.21,3150,3205,3000,4035,2175,3105,3099.82,0.48,0,3175,3505,3305,3205,3005,2905,3255,2955,249,930,500,1920,5,1,49742745,1549,-11.89,2.62,12,0.12,-262.00,1188.00,7630,20240704,-59.17,1810,20231213,72.10,7630,-59.17,20240704,1880,65.69,20240104,7630,-59.17,20240704,1810,72.10,20231213,0.18,N,064090,500,248 억,,238189,N,N,0,N,00,N
20241210,120551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3115,10,2,0.32,174653295,56343,47.04,3150,3205,3000,4035,2175,3105,3099.82,0.48,0,3821,3505,3305,3205,3005,2905,3255,2955,249,930,500,1920,5,1,49742745,1549,-11.89,2.62,12,0.11,-262.00,1188.00,7630,20240704,-59.17,1810,20231213,72.10,7630,-59.17,20240704,1880,65.69,20240104,7630,-59.17,20240704,1810,72.10,20231213,0.18,N,064090,500,248 억,,238189,N,N,0,N,00,N
20241210,110550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3130,25,2,0.81,126751875,40643,33.93,3150,3205,3085,4035,2175,3105,3118.66,0.48,0,4350,3505,3305,3205,3005,2905,3255,2955,249,930,500,1920,5,1,49742745,1557,-11.95,2.63,12,0.08,-262.00,1188.00,7630,20240704,-58.98,1810,20231213,72.93,7630,-58.98,20240704,1880,66.49,20240104,7630,-58.98,20240704,1810,72.93,20231213,0.18,N,064090,500,248 억,,238189,N,N,0,N,00,N
20241210,100550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3130,25,2,0.81,73097140,23378,19.52,3150,3205,3105,4035,2175,3105,3126.75,0.48,0,3897,3505,3305,3205,3005,2905,3255,2955,249,930,500,1920,5,1,49742745,1557,-11.95,2.63,12,0.05,-262.00,1188.00,7630,20240704,-58.98,1810,20231213,72.93,7630,-58.98,20240704,1880,66.49,20240104,7630,-58.98,20240704,1810,72.93,20231213,0.18,N,064090,500,248 억,,238189,N,N,0,N,00,N
20241210,090555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3145,40,2,1.29,5325905,1708,1.43,3150,3150,3105,4035,2175,3105,3118.21,0.48,0,1222,3505,3305,3205,3005,2905,3255,2955,249,930,500,1920,5,1,49742745,1564,-12.00,2.65,12,0.00,-262.00,1188.00,7630,20240704,-58.78,1810,20231213,73.76,7630,-58.78,20240704,1880,67.29,20240104,7630,-58.78,20240704,1810,73.76,20231213,0.18,N,064090,500,248 억,,238189,N,N,0,N,00,N
20241209,160549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3105,-300,5,-8.81,384701920,119682,50.26,3405,3405,3105,4425,2385,3405,3214.43,0.52,0,-21371,3678,3541,3343,3206,3008,3610,3275,249,1020,500,2110,5,1,49742745,1545,-11.85,2.61,12,0.24,-262.00,1188.00,7630,20240704,-59.31,1810,20231213,71.55,7630,-59.31,20240704,1880,65.16,20240104,7630,-59.31,20240704,1810,71.55,20231213,0.15,N,064090,500,248 억,,259659,N,N,0,N,00,N
20241209,150551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3185,-220,5,-6.46,347123015,107699,45.23,3405,3405,3110,4425,2385,3405,3223.08,0.52,0,-16156,3678,3541,3343,3206,3008,3610,3275,249,1020,500,2110,5,1,49742745,1584,-12.16,2.68,12,0.22,-262.00,1188.00,7630,20240704,-58.26,1810,20231213,75.97,7630,-58.26,20240704,1880,69.41,20240104,7630,-58.26,20240704,1810,75.97,20231213,0.15,N,064090,500,248 억,,259659,N,N,0,N,00,N
20241209,140550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3195,-210,5,-6.17,263651820,81241,34.12,3405,3405,3150,4425,2385,3405,3245.30,0.52,0,-15083,3678,3541,3343,3206,3008,3610,3275,249,1020,500,2110,5,1,49742745,1589,-12.19,2.69,12,0.16,-262.00,1188.00,7630,20240704,-58.13,1810,20231213,76.52,7630,-58.13,20240704,1880,69.95,20240104,7630,-58.13,20240704,1810,76.52,20231213,0.15,N,064090,500,248 억,,259659,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 160550 57 100.00 KOSDAQ 유통 N N N N N 3205 100 2 3.22 345864125 110742 92.46 3150 3210 3000 4035 2175 3105 3123.15 0.48 0 1716 3505 3305 3205 3005 2905 3255 2955 249 930 500 1920 5 1 49742745 1594 -12.23 2.70 12 0.22 -262.00 1188.00 7630 20240704 -57.99 1810 20231213 77.07 7630 -57.99 20240704 1880 70.48 20240104 7630 -57.99 20240704 1810 77.07 20231213 0.18 N 064090 500 248 억 238189 N N 0 N 00 N
3 20241210 150552 57 100.00 KOSDAQ 유통 N N N N N 3180 75 2 2.42 284733290 91510 76.40 3150 3205 3000 4035 2175 3105 3111.50 0.48 0 11074 3505 3305 3205 3005 2905 3255 2955 249 930 500 1920 5 1 49742745 1582 -12.14 2.68 12 0.18 -262.00 1188.00 7630 20240704 -58.32 1810 20231213 75.69 7630 -58.32 20240704 1880 69.15 20240104 7630 -58.32 20240704 1810 75.69 20231213 0.18 N 064090 500 248 억 238189 N N 0 N 00 N
4 20241210 140552 57 100.00 KOSDAQ 유통 N N N N N 3160 55 2 1.77 264326060 85071 71.03 3150 3205 3000 4035 2175 3105 3107.12 0.48 0 8915 3505 3305 3205 3005 2905 3255 2955 249 930 500 1920 5 1 49742745 1572 -12.06 2.66 12 0.17 -262.00 1188.00 7630 20240704 -58.58 1810 20231213 74.59 7630 -58.58 20240704 1880 68.09 20240104 7630 -58.58 20240704 1810 74.59 20231213 0.18 N 064090 500 248 억 238189 N N 0 N 00 N
5 20241210 130550 57 100.00 KOSDAQ 유통 N N N N N 3115 10 2 0.32 178977255 57738 48.21 3150 3205 3000 4035 2175 3105 3099.82 0.48 0 3175 3505 3305 3205 3005 2905 3255 2955 249 930 500 1920 5 1 49742745 1549 -11.89 2.62 12 0.12 -262.00 1188.00 7630 20240704 -59.17 1810 20231213 72.10 7630 -59.17 20240704 1880 65.69 20240104 7630 -59.17 20240704 1810 72.10 20231213 0.18 N 064090 500 248 억 238189 N N 0 N 00 N
6 20241210 120551 57 100.00 KOSDAQ 유통 N N N N N 3115 10 2 0.32 174653295 56343 47.04 3150 3205 3000 4035 2175 3105 3099.82 0.48 0 3821 3505 3305 3205 3005 2905 3255 2955 249 930 500 1920 5 1 49742745 1549 -11.89 2.62 12 0.11 -262.00 1188.00 7630 20240704 -59.17 1810 20231213 72.10 7630 -59.17 20240704 1880 65.69 20240104 7630 -59.17 20240704 1810 72.10 20231213 0.18 N 064090 500 248 억 238189 N N 0 N 00 N
7 20241210 110550 57 100.00 KOSDAQ 유통 N N N N N 3130 25 2 0.81 126751875 40643 33.93 3150 3205 3085 4035 2175 3105 3118.66 0.48 0 4350 3505 3305 3205 3005 2905 3255 2955 249 930 500 1920 5 1 49742745 1557 -11.95 2.63 12 0.08 -262.00 1188.00 7630 20240704 -58.98 1810 20231213 72.93 7630 -58.98 20240704 1880 66.49 20240104 7630 -58.98 20240704 1810 72.93 20231213 0.18 N 064090 500 248 억 238189 N N 0 N 00 N
8 20241210 100550 57 100.00 KOSDAQ 유통 N N N N N 3130 25 2 0.81 73097140 23378 19.52 3150 3205 3105 4035 2175 3105 3126.75 0.48 0 3897 3505 3305 3205 3005 2905 3255 2955 249 930 500 1920 5 1 49742745 1557 -11.95 2.63 12 0.05 -262.00 1188.00 7630 20240704 -58.98 1810 20231213 72.93 7630 -58.98 20240704 1880 66.49 20240104 7630 -58.98 20240704 1810 72.93 20231213 0.18 N 064090 500 248 억 238189 N N 0 N 00 N
9 20241210 090555 57 100.00 KOSDAQ 유통 N N N N N 3145 40 2 1.29 5325905 1708 1.43 3150 3150 3105 4035 2175 3105 3118.21 0.48 0 1222 3505 3305 3205 3005 2905 3255 2955 249 930 500 1920 5 1 49742745 1564 -12.00 2.65 12 0.00 -262.00 1188.00 7630 20240704 -58.78 1810 20231213 73.76 7630 -58.78 20240704 1880 67.29 20240104 7630 -58.78 20240704 1810 73.76 20231213 0.18 N 064090 500 248 억 238189 N N 0 N 00 N
10 20241209 160549 57 100.00 KOSDAQ 유통 N N N N N 3105 -300 5 -8.81 384701920 119682 50.26 3405 3405 3105 4425 2385 3405 3214.43 0.52 0 -21371 3678 3541 3343 3206 3008 3610 3275 249 1020 500 2110 5 1 49742745 1545 -11.85 2.61 12 0.24 -262.00 1188.00 7630 20240704 -59.31 1810 20231213 71.55 7630 -59.31 20240704 1880 65.16 20240104 7630 -59.31 20240704 1810 71.55 20231213 0.15 N 064090 500 248 억 259659 N N 0 N 00 N
11 20241209 150551 57 100.00 KOSDAQ 유통 N N N N N 3185 -220 5 -6.46 347123015 107699 45.23 3405 3405 3110 4425 2385 3405 3223.08 0.52 0 -16156 3678 3541 3343 3206 3008 3610 3275 249 1020 500 2110 5 1 49742745 1584 -12.16 2.68 12 0.22 -262.00 1188.00 7630 20240704 -58.26 1810 20231213 75.97 7630 -58.26 20240704 1880 69.41 20240104 7630 -58.26 20240704 1810 75.97 20231213 0.15 N 064090 500 248 억 259659 N N 0 N 00 N
12 20241209 140550 57 100.00 KOSDAQ 유통 N N N N N 3195 -210 5 -6.17 263651820 81241 34.12 3405 3405 3150 4425 2385 3405 3245.30 0.52 0 -15083 3678 3541 3343 3206 3008 3610 3275 249 1020 500 2110 5 1 49742745 1589 -12.19 2.69 12 0.16 -262.00 1188.00 7630 20240704 -58.13 1810 20231213 76.52 7630 -58.13 20240704 1880 69.95 20240104 7630 -58.13 20240704 1810 76.52 20231213 0.15 N 064090 500 248 억 259659 N N 0 N 00 N