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
064240/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,2340,130,2,5.88,176922965,76753,38.13,2205,2360,2195,2870,1550,2210,2305.10,0.98,0,7051,2473,2341,2263,2131,2053,2302,2092,178,660,500,1450,5,1,35038012,820,-8.24,0.95,12,0.22,-284.00,2466.00,3700,20240717,-36.76,2185,20241209,7.09,3700,-36.76,20240717,2185,7.09,20241209,3700,-36.76,20240717,2185,7.09,20241209,0.93,N,064240,500,177 억,,345107,N,N,0,N,00,N
20241210,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,145,2,6.56,167765665,72846,36.19,2205,2360,2195,2870,1550,2210,2303.02,0.98,0,7364,2473,2341,2263,2131,2053,2302,2092,178,660,500,1450,5,1,35038012,825,-8.29,0.95,12,0.21,-284.00,2466.00,3700,20240717,-36.35,2185,20241209,7.78,3700,-36.35,20240717,2185,7.78,20241209,3700,-36.35,20240717,2185,7.78,20241209,0.93,N,064240,500,177 억,,345107,N,N,0,N,00,N
20241210,140552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2310,100,2,4.52,111037785,48451,24.07,2205,2345,2195,2870,1550,2210,2291.75,0.98,0,8394,2473,2341,2263,2131,2053,2302,2092,178,660,500,1450,5,1,35038012,809,-8.13,0.94,12,0.14,-284.00,2466.00,3700,20240717,-37.57,2185,20241209,5.72,3700,-37.57,20240717,2185,5.72,20241209,3700,-37.57,20240717,2185,5.72,20241209,0.93,N,064240,500,177 억,,345107,N,N,0,N,00,N
20241210,130551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2305,95,2,4.30,89332810,38940,19.35,2205,2345,2195,2870,1550,2210,2294.11,0.98,0,6286,2473,2341,2263,2131,2053,2302,2092,178,660,500,1450,5,1,35038012,808,-8.12,0.93,12,0.11,-284.00,2466.00,3700,20240717,-37.70,2185,20241209,5.49,3700,-37.70,20240717,2185,5.49,20241209,3700,-37.70,20240717,2185,5.49,20241209,0.93,N,064240,500,177 억,,345107,N,N,0,N,00,N
20241210,120551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,110,2,4.98,68120620,29679,14.74,2205,2345,2195,2870,1550,2210,2295.25,0.98,0,3775,2473,2341,2263,2131,2053,2302,2092,178,660,500,1450,5,1,35038012,813,-8.17,0.94,12,0.08,-284.00,2466.00,3700,20240717,-37.30,2185,20241209,6.18,3700,-37.30,20240717,2185,6.18,20241209,3700,-37.30,20240717,2185,6.18,20241209,0.93,N,064240,500,177 억,,345107,N,N,0,N,00,N
20241210,110550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,115,2,5.20,66595810,29018,14.42,2205,2345,2195,2870,1550,2210,2294.98,0.98,0,3869,2473,2341,2263,2131,2053,2302,2092,178,660,500,1450,5,1,35038012,815,-8.19,0.94,12,0.08,-284.00,2466.00,3700,20240717,-37.16,2185,20241209,6.41,3700,-37.16,20240717,2185,6.41,20241209,3700,-37.16,20240717,2185,6.41,20241209,0.93,N,064240,500,177 억,,345107,N,N,0,N,00,N
20241210,100551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,125,2,5.66,58524695,25543,12.69,2205,2345,2195,2870,1550,2210,2291.22,0.98,0,3101,2473,2341,2263,2131,2053,2302,2092,178,660,500,1450,5,1,35038012,818,-8.22,0.95,12,0.07,-284.00,2466.00,3700,20240717,-36.89,2185,20241209,6.86,3700,-36.89,20240717,2185,6.86,20241209,3700,-36.89,20240717,2185,6.86,20241209,0.93,N,064240,500,177 억,,345107,N,N,0,N,00,N
20241210,090555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2265,55,2,2.49,9240535,4172,2.07,2205,2300,2195,2870,1550,2210,2214.89,0.98,0,1155,2473,2341,2263,2131,2053,2302,2092,178,660,500,1450,5,1,35038012,794,-7.98,0.92,12,0.01,-284.00,2466.00,3700,20240717,-38.78,2185,20241209,3.66,3700,-38.78,20240717,2185,3.66,20241209,3700,-38.78,20240717,2185,3.66,20241209,0.93,N,064240,500,177 억,,345107,N,N,0,N,00,N
20241209,160549,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2210,-225,5,-9.24,441497485,195944,233.96,2395,2395,2185,3165,1705,2435,2253.19,0.95,0,11520,2571,2502,2411,2342,2251,2457,2297,178,730,500,1600,5,1,35038012,774,-7.78,0.90,12,0.56,-284.00,2466.00,3700,20240717,-40.27,2185,20241209,1.14,3700,-40.27,20240717,2185,1.14,20241209,3700,-40.27,20240717,2185,1.14,20241209,0.94,N,064240,500,177 억,,333597,N,N,0,N,00,N
20241209,150551,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2235,-200,5,-8.21,398797570,176633,210.90,2395,2395,2200,3165,1705,2435,2257.77,0.95,0,14387,2571,2502,2411,2342,2251,2457,2297,178,730,500,1600,5,1,35038012,783,-7.87,0.91,12,0.50,-284.00,2466.00,3700,20240717,-39.59,2200,20241209,1.59,3700,-39.59,20240717,2200,1.59,20241209,3700,-39.59,20240717,2200,1.59,20241209,0.94,N,064240,500,177 억,,333597,N,N,0,N,00,N
20241209,140550,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2245,-190,5,-7.80,336504940,148617,177.45,2395,2395,2200,3165,1705,2435,2264.24,0.95,0,12083,2571,2502,2411,2342,2251,2457,2297,178,730,500,1600,5,1,35038012,787,-7.90,0.91,12,0.42,-284.00,2466.00,3700,20240717,-39.32,2200,20241209,2.05,3700,-39.32,20240717,2200,2.05,20241209,3700,-39.32,20240717,2200,2.05,20241209,0.94,N,064240,500,177 억,,333597,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 2340 130 2 5.88 176922965 76753 38.13 2205 2360 2195 2870 1550 2210 2305.10 0.98 0 7051 2473 2341 2263 2131 2053 2302 2092 178 660 500 1450 5 1 35038012 820 -8.24 0.95 12 0.22 -284.00 2466.00 3700 20240717 -36.76 2185 20241209 7.09 3700 -36.76 20240717 2185 7.09 20241209 3700 -36.76 20240717 2185 7.09 20241209 0.93 N 064240 500 177 억 345107 N N 0 N 00 N
3 20241210 150552 57 100.00 KOSDAQ 유통 N N N N N 2355 145 2 6.56 167765665 72846 36.19 2205 2360 2195 2870 1550 2210 2303.02 0.98 0 7364 2473 2341 2263 2131 2053 2302 2092 178 660 500 1450 5 1 35038012 825 -8.29 0.95 12 0.21 -284.00 2466.00 3700 20240717 -36.35 2185 20241209 7.78 3700 -36.35 20240717 2185 7.78 20241209 3700 -36.35 20240717 2185 7.78 20241209 0.93 N 064240 500 177 억 345107 N N 0 N 00 N
4 20241210 140552 57 100.00 KOSDAQ 유통 N N N N N 2310 100 2 4.52 111037785 48451 24.07 2205 2345 2195 2870 1550 2210 2291.75 0.98 0 8394 2473 2341 2263 2131 2053 2302 2092 178 660 500 1450 5 1 35038012 809 -8.13 0.94 12 0.14 -284.00 2466.00 3700 20240717 -37.57 2185 20241209 5.72 3700 -37.57 20240717 2185 5.72 20241209 3700 -37.57 20240717 2185 5.72 20241209 0.93 N 064240 500 177 억 345107 N N 0 N 00 N
5 20241210 130551 57 100.00 KOSDAQ 유통 N N N N N 2305 95 2 4.30 89332810 38940 19.35 2205 2345 2195 2870 1550 2210 2294.11 0.98 0 6286 2473 2341 2263 2131 2053 2302 2092 178 660 500 1450 5 1 35038012 808 -8.12 0.93 12 0.11 -284.00 2466.00 3700 20240717 -37.70 2185 20241209 5.49 3700 -37.70 20240717 2185 5.49 20241209 3700 -37.70 20240717 2185 5.49 20241209 0.93 N 064240 500 177 억 345107 N N 0 N 00 N
6 20241210 120551 57 100.00 KOSDAQ 유통 N N N N N 2320 110 2 4.98 68120620 29679 14.74 2205 2345 2195 2870 1550 2210 2295.25 0.98 0 3775 2473 2341 2263 2131 2053 2302 2092 178 660 500 1450 5 1 35038012 813 -8.17 0.94 12 0.08 -284.00 2466.00 3700 20240717 -37.30 2185 20241209 6.18 3700 -37.30 20240717 2185 6.18 20241209 3700 -37.30 20240717 2185 6.18 20241209 0.93 N 064240 500 177 억 345107 N N 0 N 00 N
7 20241210 110550 57 100.00 KOSDAQ 유통 N N N N N 2325 115 2 5.20 66595810 29018 14.42 2205 2345 2195 2870 1550 2210 2294.98 0.98 0 3869 2473 2341 2263 2131 2053 2302 2092 178 660 500 1450 5 1 35038012 815 -8.19 0.94 12 0.08 -284.00 2466.00 3700 20240717 -37.16 2185 20241209 6.41 3700 -37.16 20240717 2185 6.41 20241209 3700 -37.16 20240717 2185 6.41 20241209 0.93 N 064240 500 177 억 345107 N N 0 N 00 N
8 20241210 100551 57 100.00 KOSDAQ 유통 N N N N N 2335 125 2 5.66 58524695 25543 12.69 2205 2345 2195 2870 1550 2210 2291.22 0.98 0 3101 2473 2341 2263 2131 2053 2302 2092 178 660 500 1450 5 1 35038012 818 -8.22 0.95 12 0.07 -284.00 2466.00 3700 20240717 -36.89 2185 20241209 6.86 3700 -36.89 20240717 2185 6.86 20241209 3700 -36.89 20240717 2185 6.86 20241209 0.93 N 064240 500 177 억 345107 N N 0 N 00 N
9 20241210 090555 57 100.00 KOSDAQ 유통 N N N N N 2265 55 2 2.49 9240535 4172 2.07 2205 2300 2195 2870 1550 2210 2214.89 0.98 0 1155 2473 2341 2263 2131 2053 2302 2092 178 660 500 1450 5 1 35038012 794 -7.98 0.92 12 0.01 -284.00 2466.00 3700 20240717 -38.78 2185 20241209 3.66 3700 -38.78 20240717 2185 3.66 20241209 3700 -38.78 20240717 2185 3.66 20241209 0.93 N 064240 500 177 억 345107 N N 0 N 00 N
10 20241209 160549 57 100.00 KOSDAQ 신저가 유통 N N N N N 2210 -225 5 -9.24 441497485 195944 233.96 2395 2395 2185 3165 1705 2435 2253.19 0.95 0 11520 2571 2502 2411 2342 2251 2457 2297 178 730 500 1600 5 1 35038012 774 -7.78 0.90 12 0.56 -284.00 2466.00 3700 20240717 -40.27 2185 20241209 1.14 3700 -40.27 20240717 2185 1.14 20241209 3700 -40.27 20240717 2185 1.14 20241209 0.94 N 064240 500 177 억 333597 N N 0 N 00 N
11 20241209 150551 57 100.00 KOSDAQ 신저가 유통 N N N N N 2235 -200 5 -8.21 398797570 176633 210.90 2395 2395 2200 3165 1705 2435 2257.77 0.95 0 14387 2571 2502 2411 2342 2251 2457 2297 178 730 500 1600 5 1 35038012 783 -7.87 0.91 12 0.50 -284.00 2466.00 3700 20240717 -39.59 2200 20241209 1.59 3700 -39.59 20240717 2200 1.59 20241209 3700 -39.59 20240717 2200 1.59 20241209 0.94 N 064240 500 177 억 333597 N N 0 N 00 N
12 20241209 140550 57 100.00 KOSDAQ 신저가 유통 N N N N N 2245 -190 5 -7.80 336504940 148617 177.45 2395 2395 2200 3165 1705 2435 2264.24 0.95 0 12083 2571 2502 2411 2342 2251 2457 2297 178 730 500 1600 5 1 35038012 787 -7.90 0.91 12 0.42 -284.00 2466.00 3700 20240717 -39.32 2200 20241209 2.05 3700 -39.32 20240717 2200 2.05 20241209 3700 -39.32 20240717 2200 2.05 20241209 0.94 N 064240 500 177 억 333597 N N 0 N 00 N