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
064260/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
20241210,160551,55,40.00,KOSDAQ,신저가,,N,N,N,Y,40,N,2770,195,2,7.57,1606142640,599439,87.09,2555,2800,2555,3345,1805,2575,2679.55,4.93,0,296602,2888,2731,2643,2486,2398,2687,2442,345,770,500,1900,5,1,68949040,1910,-6.86,0.63,12,0.87,-404.00,4375.00,5530,20231207,-49.91,2555,20241210,8.41,5250,-47.24,20240111,2555,8.41,20241210,5390,-48.61,20231214,2555,8.41,20241210,4.22,N,064260,500,344 억,,3401840,N,N,95,N,00,N
20241210,150552,55,40.00,KOSDAQ,신저가,,N,N,N,Y,40,N,2770,195,2,7.57,1548120320,578492,84.04,2555,2800,2555,3345,1805,2575,2676.28,4.93,0,283922,2888,2731,2643,2486,2398,2687,2442,345,770,500,1900,5,1,68949040,1910,-6.86,0.63,12,0.84,-404.00,4375.00,5530,20231207,-49.91,2555,20241210,8.41,5250,-47.24,20240111,2555,8.41,20241210,5390,-48.61,20231214,2555,8.41,20241210,4.22,N,064260,500,344 억,,3401840,N,N,273,N,00,N
20241210,140552,55,40.00,KOSDAQ,신저가,,N,N,N,Y,40,N,2780,205,2,7.96,1375830440,516235,75.00,2555,2800,2555,3345,1805,2575,2665.28,4.93,0,251039,2888,2731,2643,2486,2398,2687,2442,345,770,500,1900,5,1,68949040,1917,-6.88,0.64,12,0.75,-404.00,4375.00,5530,20231207,-49.73,2555,20241210,8.81,5250,-47.05,20240111,2555,8.81,20241210,5390,-48.42,20231214,2555,8.81,20241210,4.22,N,064260,500,344 억,,3401840,N,N,273,N,00,N
20241210,130551,55,40.00,KOSDAQ,신저가,,N,N,N,Y,40,N,2755,180,2,6.99,1283440880,482939,70.16,2555,2755,2555,3345,1805,2575,2657.71,4.93,0,237838,2888,2731,2643,2486,2398,2687,2442,345,770,500,1900,5,1,68949040,1900,-6.82,0.63,12,0.70,-404.00,4375.00,5530,20231207,-50.18,2555,20241210,7.83,5250,-47.52,20240111,2555,7.83,20241210,5390,-48.89,20231214,2555,7.83,20241210,4.22,N,064260,500,344 억,,3401840,N,N,273,N,00,N
20241210,120551,55,40.00,KOSDAQ,신저가,,N,N,N,Y,40,N,2745,170,2,6.60,1195751345,450885,65.50,2555,2755,2555,3345,1805,2575,2652.16,4.93,0,226679,2888,2731,2643,2486,2398,2687,2442,345,770,500,1900,5,1,68949040,1893,-6.79,0.63,12,0.65,-404.00,4375.00,5530,20231207,-50.36,2555,20241210,7.44,5250,-47.71,20240111,2555,7.44,20241210,5390,-49.07,20231214,2555,7.44,20241210,4.22,N,064260,500,344 억,,3401840,N,N,273,N,00,N
20241210,110550,55,40.00,KOSDAQ,신저가,,N,N,N,Y,40,N,2735,160,2,6.21,1068912630,404657,58.79,2555,2740,2555,3345,1805,2575,2641.67,4.93,0,190460,2888,2731,2643,2486,2398,2687,2442,345,770,500,1900,5,1,68949040,1886,-6.77,0.63,12,0.59,-404.00,4375.00,5530,20231207,-50.54,2555,20241210,7.05,5250,-47.90,20240111,2555,7.05,20241210,5390,-49.26,20231214,2555,7.05,20241210,4.22,N,064260,500,344 억,,3401840,N,N,273,N,00,N
20241210,100551,55,40.00,KOSDAQ,신저가,,N,N,N,Y,40,N,2700,125,2,4.85,935690065,355582,51.66,2555,2710,2555,3345,1805,2575,2631.57,4.93,0,162120,2888,2731,2643,2486,2398,2687,2442,345,770,500,1900,5,1,68949040,1862,-6.68,0.62,12,0.52,-404.00,4375.00,5530,20231207,-51.18,2555,20241210,5.68,5250,-48.57,20240111,2555,5.68,20241210,5390,-49.91,20231214,2555,5.68,20241210,4.22,N,064260,500,344 억,,3401840,N,N,273,N,00,N
20241210,090555,55,40.00,KOSDAQ,신저가,,N,N,N,Y,40,N,2655,80,2,3.11,438671300,169882,24.68,2555,2665,2555,3345,1805,2575,2582.25,4.93,0,66825,2888,2731,2643,2486,2398,2687,2442,345,770,500,1900,5,1,68949040,1831,-6.57,0.61,12,0.25,-404.00,4375.00,5530,20231207,-51.99,2555,20241210,3.91,5250,-49.43,20240111,2555,3.91,20241210,5390,-50.74,20231214,2555,3.91,20241210,4.22,N,064260,500,344 억,,3401840,N,N,273,N,00,N
20241209,160549,55,40.00,KOSDAQ,신저가,,N,N,N,Y,40,N,2575,-240,5,-8.53,1793707325,674979,111.17,2780,2800,2555,3655,1975,2815,2657.54,4.90,0,23393,3011,2912,2856,2757,2701,2885,2730,345,840,500,2080,5,1,68949040,1775,-6.37,0.59,12,0.98,-404.00,4375.00,5530,20231207,-53.44,2555,20241209,0.78,5250,-50.95,20240111,2555,0.78,20241209,5390,-52.23,20231214,2555,0.78,20241209,4.25,N,064260,500,344 억,,3377507,N,N,273,N,00,N
20241209,150552,55,40.00,KOSDAQ,신저가,,N,N,N,Y,40,N,2610,-205,5,-7.28,1500699895,561749,92.52,2780,2800,2605,3655,1975,2815,2671.21,4.90,0,5128,3011,2912,2856,2757,2701,2885,2730,345,840,500,2080,5,1,68949040,1800,-6.46,0.60,12,0.81,-404.00,4375.00,5530,20231207,-52.80,2605,20241209,0.19,5250,-50.29,20240111,2605,0.19,20241209,5390,-51.58,20231214,2605,0.19,20241209,4.25,N,064260,500,344 억,,3377507,N,N,24,N,00,N
20241209,140551,55,40.00,KOSDAQ,신저가,,N,N,N,Y,40,N,2645,-170,5,-6.04,1175623265,437757,72.10,2780,2800,2640,3655,1975,2815,2685.26,4.90,0,-11973,3011,2912,2856,2757,2701,2885,2730,345,840,500,2080,5,1,68949040,1824,-6.55,0.60,12,0.63,-404.00,4375.00,5530,20231207,-52.17,2640,20241209,0.19,5250,-49.62,20240111,2640,0.19,20241209,5390,-50.93,20231214,2640,0.19,20241209,4.25,N,064260,500,344 억,,3377507,N,N,24,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 160551 55 40.00 KOSDAQ 신저가 N N N Y 40 N 2770 195 2 7.57 1606142640 599439 87.09 2555 2800 2555 3345 1805 2575 2679.55 4.93 0 296602 2888 2731 2643 2486 2398 2687 2442 345 770 500 1900 5 1 68949040 1910 -6.86 0.63 12 0.87 -404.00 4375.00 5530 20231207 -49.91 2555 20241210 8.41 5250 -47.24 20240111 2555 8.41 20241210 5390 -48.61 20231214 2555 8.41 20241210 4.22 N 064260 500 344 억 3401840 N N 95 N 00 N
3 20241210 150552 55 40.00 KOSDAQ 신저가 N N N Y 40 N 2770 195 2 7.57 1548120320 578492 84.04 2555 2800 2555 3345 1805 2575 2676.28 4.93 0 283922 2888 2731 2643 2486 2398 2687 2442 345 770 500 1900 5 1 68949040 1910 -6.86 0.63 12 0.84 -404.00 4375.00 5530 20231207 -49.91 2555 20241210 8.41 5250 -47.24 20240111 2555 8.41 20241210 5390 -48.61 20231214 2555 8.41 20241210 4.22 N 064260 500 344 억 3401840 N N 273 N 00 N
4 20241210 140552 55 40.00 KOSDAQ 신저가 N N N Y 40 N 2780 205 2 7.96 1375830440 516235 75.00 2555 2800 2555 3345 1805 2575 2665.28 4.93 0 251039 2888 2731 2643 2486 2398 2687 2442 345 770 500 1900 5 1 68949040 1917 -6.88 0.64 12 0.75 -404.00 4375.00 5530 20231207 -49.73 2555 20241210 8.81 5250 -47.05 20240111 2555 8.81 20241210 5390 -48.42 20231214 2555 8.81 20241210 4.22 N 064260 500 344 억 3401840 N N 273 N 00 N
5 20241210 130551 55 40.00 KOSDAQ 신저가 N N N Y 40 N 2755 180 2 6.99 1283440880 482939 70.16 2555 2755 2555 3345 1805 2575 2657.71 4.93 0 237838 2888 2731 2643 2486 2398 2687 2442 345 770 500 1900 5 1 68949040 1900 -6.82 0.63 12 0.70 -404.00 4375.00 5530 20231207 -50.18 2555 20241210 7.83 5250 -47.52 20240111 2555 7.83 20241210 5390 -48.89 20231214 2555 7.83 20241210 4.22 N 064260 500 344 억 3401840 N N 273 N 00 N
6 20241210 120551 55 40.00 KOSDAQ 신저가 N N N Y 40 N 2745 170 2 6.60 1195751345 450885 65.50 2555 2755 2555 3345 1805 2575 2652.16 4.93 0 226679 2888 2731 2643 2486 2398 2687 2442 345 770 500 1900 5 1 68949040 1893 -6.79 0.63 12 0.65 -404.00 4375.00 5530 20231207 -50.36 2555 20241210 7.44 5250 -47.71 20240111 2555 7.44 20241210 5390 -49.07 20231214 2555 7.44 20241210 4.22 N 064260 500 344 억 3401840 N N 273 N 00 N
7 20241210 110550 55 40.00 KOSDAQ 신저가 N N N Y 40 N 2735 160 2 6.21 1068912630 404657 58.79 2555 2740 2555 3345 1805 2575 2641.67 4.93 0 190460 2888 2731 2643 2486 2398 2687 2442 345 770 500 1900 5 1 68949040 1886 -6.77 0.63 12 0.59 -404.00 4375.00 5530 20231207 -50.54 2555 20241210 7.05 5250 -47.90 20240111 2555 7.05 20241210 5390 -49.26 20231214 2555 7.05 20241210 4.22 N 064260 500 344 억 3401840 N N 273 N 00 N
8 20241210 100551 55 40.00 KOSDAQ 신저가 N N N Y 40 N 2700 125 2 4.85 935690065 355582 51.66 2555 2710 2555 3345 1805 2575 2631.57 4.93 0 162120 2888 2731 2643 2486 2398 2687 2442 345 770 500 1900 5 1 68949040 1862 -6.68 0.62 12 0.52 -404.00 4375.00 5530 20231207 -51.18 2555 20241210 5.68 5250 -48.57 20240111 2555 5.68 20241210 5390 -49.91 20231214 2555 5.68 20241210 4.22 N 064260 500 344 억 3401840 N N 273 N 00 N
9 20241210 090555 55 40.00 KOSDAQ 신저가 N N N Y 40 N 2655 80 2 3.11 438671300 169882 24.68 2555 2665 2555 3345 1805 2575 2582.25 4.93 0 66825 2888 2731 2643 2486 2398 2687 2442 345 770 500 1900 5 1 68949040 1831 -6.57 0.61 12 0.25 -404.00 4375.00 5530 20231207 -51.99 2555 20241210 3.91 5250 -49.43 20240111 2555 3.91 20241210 5390 -50.74 20231214 2555 3.91 20241210 4.22 N 064260 500 344 억 3401840 N N 273 N 00 N
10 20241209 160549 55 40.00 KOSDAQ 신저가 N N N Y 40 N 2575 -240 5 -8.53 1793707325 674979 111.17 2780 2800 2555 3655 1975 2815 2657.54 4.90 0 23393 3011 2912 2856 2757 2701 2885 2730 345 840 500 2080 5 1 68949040 1775 -6.37 0.59 12 0.98 -404.00 4375.00 5530 20231207 -53.44 2555 20241209 0.78 5250 -50.95 20240111 2555 0.78 20241209 5390 -52.23 20231214 2555 0.78 20241209 4.25 N 064260 500 344 억 3377507 N N 273 N 00 N
11 20241209 150552 55 40.00 KOSDAQ 신저가 N N N Y 40 N 2610 -205 5 -7.28 1500699895 561749 92.52 2780 2800 2605 3655 1975 2815 2671.21 4.90 0 5128 3011 2912 2856 2757 2701 2885 2730 345 840 500 2080 5 1 68949040 1800 -6.46 0.60 12 0.81 -404.00 4375.00 5530 20231207 -52.80 2605 20241209 0.19 5250 -50.29 20240111 2605 0.19 20241209 5390 -51.58 20231214 2605 0.19 20241209 4.25 N 064260 500 344 억 3377507 N N 24 N 00 N
12 20241209 140551 55 40.00 KOSDAQ 신저가 N N N Y 40 N 2645 -170 5 -6.04 1175623265 437757 72.10 2780 2800 2640 3655 1975 2815 2685.26 4.90 0 -11973 3011 2912 2856 2757 2701 2885 2730 345 840 500 2080 5 1 68949040 1824 -6.55 0.60 12 0.63 -404.00 4375.00 5530 20231207 -52.17 2640 20241209 0.19 5250 -49.62 20240111 2640 0.19 20241209 5390 -50.93 20231214 2640 0.19 20241209 4.25 N 064260 500 344 억 3377507 N N 24 N 00 N