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
064480/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
20241210,160551,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5090,320,2,6.71,502149215,100163,86.55,4750,5110,4750,6200,3340,4770,5013.25,2.49,0,37637,5113,4941,4838,4666,4563,4890,4615,62,1430,500,2950,10,1,11952500,608,17.02,1.18,12,0.84,299.00,4297.00,11170,20240125,-54.43,4645,20241115,9.58,11170,-54.43,20240125,4645,9.58,20241115,11170,-54.43,20240125,4645,9.58,20241115,5.81,N,064480,500,61 억,,297428,N,N,0,N,00,N
20241210,150553,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5080,310,2,6.50,490309205,97838,84.54,4750,5110,4750,6200,3340,4770,5011.53,2.49,0,36959,5113,4941,4838,4666,4563,4890,4615,62,1430,500,2950,10,1,11952500,607,16.99,1.18,12,0.82,299.00,4297.00,11170,20240125,-54.52,4645,20241115,9.36,11170,-54.52,20240125,4645,9.36,20241115,11170,-54.52,20240125,4645,9.36,20241115,5.81,N,064480,500,61 억,,297428,N,N,0,N,00,N
20241210,140553,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5090,320,2,6.71,478966405,95609,82.62,4750,5110,4750,6200,3340,4770,5009.73,2.49,0,35271,5113,4941,4838,4666,4563,4890,4615,62,1430,500,2950,10,1,11952500,608,17.02,1.18,12,0.80,299.00,4297.00,11170,20240125,-54.43,4645,20241115,9.58,11170,-54.43,20240125,4645,9.58,20241115,11170,-54.43,20240125,4645,9.58,20241115,5.81,N,064480,500,61 억,,297428,N,N,0,N,00,N
20241210,130552,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5040,270,2,5.66,394942600,79067,68.32,4750,5100,4750,6200,3340,4770,4995.14,2.49,0,28073,5113,4941,4838,4666,4563,4890,4615,62,1430,500,2950,10,1,11952500,602,16.86,1.17,12,0.66,299.00,4297.00,11170,20240125,-54.88,4645,20241115,8.50,11170,-54.88,20240125,4645,8.50,20241115,11170,-54.88,20240125,4645,8.50,20241115,5.81,N,064480,500,61 억,,297428,N,N,0,N,00,N
20241210,120552,57,100.00,KOSDAQ,,,N,N,N,N, ,N,5030,260,2,5.45,329830495,66139,57.15,4750,5100,4750,6200,3340,4770,4987.05,2.49,0,25428,5113,4941,4838,4666,4563,4890,4615,62,1430,500,2950,10,1,11952500,601,16.82,1.17,12,0.55,299.00,4297.00,11170,20240125,-54.97,4645,20241115,8.29,11170,-54.97,20240125,4645,8.29,20241115,11170,-54.97,20240125,4645,8.29,20241115,5.81,N,064480,500,61 억,,297428,N,N,0,N,00,N
20241210,110551,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4985,215,2,4.51,281849260,56591,48.90,4750,5100,4750,6200,3340,4770,4980.60,2.49,0,18432,5113,4941,4838,4666,4563,4890,4615,62,1430,500,2950,5,1,11952500,596,16.67,1.16,12,0.47,299.00,4297.00,11170,20240125,-55.37,4645,20241115,7.32,11170,-55.37,20240125,4645,7.32,20241115,11170,-55.37,20240125,4645,7.32,20241115,5.81,N,064480,500,61 억,,297428,N,N,0,N,00,N
20241210,100552,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4985,215,2,4.51,260269115,52284,45.18,4750,5100,4750,6200,3340,4770,4978.14,2.49,0,16088,5113,4941,4838,4666,4563,4890,4615,62,1430,500,2950,5,1,11952500,596,16.67,1.16,12,0.44,299.00,4297.00,11170,20240125,-55.37,4645,20241115,7.32,11170,-55.37,20240125,4645,7.32,20241115,11170,-55.37,20240125,4645,7.32,20241115,5.81,N,064480,500,61 억,,297428,N,N,0,N,00,N
20241210,090556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4905,135,2,2.83,22725205,4756,4.11,4750,4950,4750,6200,3340,4770,4778.28,2.49,0,1660,5113,4941,4838,4666,4563,4890,4615,62,1430,500,2950,5,1,11952500,586,16.40,1.14,12,0.04,299.00,4297.00,11170,20240125,-56.09,4645,20241115,5.60,11170,-56.09,20240125,4645,5.60,20241115,11170,-56.09,20240125,4645,5.60,20241115,5.81,N,064480,500,61 억,,297428,N,N,0,N,00,N
20241209,160550,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4770,-340,5,-6.65,557157405,115102,101.77,5000,5010,4735,6640,3580,5110,4840.65,2.46,0,3116,5583,5346,5133,4896,4683,5240,4790,62,1530,500,3160,5,1,11952500,570,15.95,1.11,12,0.96,299.00,4297.00,11170,20240125,-57.30,4645,20241115,2.69,11170,-57.30,20240125,4645,2.69,20241115,11170,-57.30,20240125,4645,2.69,20241115,5.86,N,064480,500,61 억,,294231,N,N,0,N,00,N
20241209,150553,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4800,-310,5,-6.07,505126500,104180,92.12,5000,5010,4760,6640,3580,5110,4848.59,2.46,0,3726,5583,5346,5133,4896,4683,5240,4790,62,1530,500,3160,5,1,11952500,574,16.05,1.12,12,0.87,299.00,4297.00,11170,20240125,-57.03,4645,20241115,3.34,11170,-57.03,20240125,4645,3.34,20241115,11170,-57.03,20240125,4645,3.34,20241115,5.86,N,064480,500,61 억,,294231,N,N,0,N,00,N
20241209,140552,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4810,-300,5,-5.87,424042505,87336,77.22,5000,5010,4800,6640,3580,5110,4855.30,2.46,0,1138,5583,5346,5133,4896,4683,5240,4790,62,1530,500,3160,5,1,11952500,575,16.09,1.12,12,0.73,299.00,4297.00,11170,20240125,-56.94,4645,20241115,3.55,11170,-56.94,20240125,4645,3.55,20241115,11170,-56.94,20240125,4645,3.55,20241115,5.86,N,064480,500,61 억,,294231,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 160551 57 100.00 KOSDAQ N N N N N 5090 320 2 6.71 502149215 100163 86.55 4750 5110 4750 6200 3340 4770 5013.25 2.49 0 37637 5113 4941 4838 4666 4563 4890 4615 62 1430 500 2950 10 1 11952500 608 17.02 1.18 12 0.84 299.00 4297.00 11170 20240125 -54.43 4645 20241115 9.58 11170 -54.43 20240125 4645 9.58 20241115 11170 -54.43 20240125 4645 9.58 20241115 5.81 N 064480 500 61 억 297428 N N 0 N 00 N
3 20241210 150553 57 100.00 KOSDAQ N N N N N 5080 310 2 6.50 490309205 97838 84.54 4750 5110 4750 6200 3340 4770 5011.53 2.49 0 36959 5113 4941 4838 4666 4563 4890 4615 62 1430 500 2950 10 1 11952500 607 16.99 1.18 12 0.82 299.00 4297.00 11170 20240125 -54.52 4645 20241115 9.36 11170 -54.52 20240125 4645 9.36 20241115 11170 -54.52 20240125 4645 9.36 20241115 5.81 N 064480 500 61 억 297428 N N 0 N 00 N
4 20241210 140553 57 100.00 KOSDAQ N N N N N 5090 320 2 6.71 478966405 95609 82.62 4750 5110 4750 6200 3340 4770 5009.73 2.49 0 35271 5113 4941 4838 4666 4563 4890 4615 62 1430 500 2950 10 1 11952500 608 17.02 1.18 12 0.80 299.00 4297.00 11170 20240125 -54.43 4645 20241115 9.58 11170 -54.43 20240125 4645 9.58 20241115 11170 -54.43 20240125 4645 9.58 20241115 5.81 N 064480 500 61 억 297428 N N 0 N 00 N
5 20241210 130552 57 100.00 KOSDAQ N N N N N 5040 270 2 5.66 394942600 79067 68.32 4750 5100 4750 6200 3340 4770 4995.14 2.49 0 28073 5113 4941 4838 4666 4563 4890 4615 62 1430 500 2950 10 1 11952500 602 16.86 1.17 12 0.66 299.00 4297.00 11170 20240125 -54.88 4645 20241115 8.50 11170 -54.88 20240125 4645 8.50 20241115 11170 -54.88 20240125 4645 8.50 20241115 5.81 N 064480 500 61 억 297428 N N 0 N 00 N
6 20241210 120552 57 100.00 KOSDAQ N N N N N 5030 260 2 5.45 329830495 66139 57.15 4750 5100 4750 6200 3340 4770 4987.05 2.49 0 25428 5113 4941 4838 4666 4563 4890 4615 62 1430 500 2950 10 1 11952500 601 16.82 1.17 12 0.55 299.00 4297.00 11170 20240125 -54.97 4645 20241115 8.29 11170 -54.97 20240125 4645 8.29 20241115 11170 -54.97 20240125 4645 8.29 20241115 5.81 N 064480 500 61 억 297428 N N 0 N 00 N
7 20241210 110551 57 100.00 KOSDAQ N N N N N 4985 215 2 4.51 281849260 56591 48.90 4750 5100 4750 6200 3340 4770 4980.60 2.49 0 18432 5113 4941 4838 4666 4563 4890 4615 62 1430 500 2950 5 1 11952500 596 16.67 1.16 12 0.47 299.00 4297.00 11170 20240125 -55.37 4645 20241115 7.32 11170 -55.37 20240125 4645 7.32 20241115 11170 -55.37 20240125 4645 7.32 20241115 5.81 N 064480 500 61 억 297428 N N 0 N 00 N
8 20241210 100552 57 100.00 KOSDAQ N N N N N 4985 215 2 4.51 260269115 52284 45.18 4750 5100 4750 6200 3340 4770 4978.14 2.49 0 16088 5113 4941 4838 4666 4563 4890 4615 62 1430 500 2950 5 1 11952500 596 16.67 1.16 12 0.44 299.00 4297.00 11170 20240125 -55.37 4645 20241115 7.32 11170 -55.37 20240125 4645 7.32 20241115 11170 -55.37 20240125 4645 7.32 20241115 5.81 N 064480 500 61 억 297428 N N 0 N 00 N
9 20241210 090556 57 100.00 KOSDAQ N N N N N 4905 135 2 2.83 22725205 4756 4.11 4750 4950 4750 6200 3340 4770 4778.28 2.49 0 1660 5113 4941 4838 4666 4563 4890 4615 62 1430 500 2950 5 1 11952500 586 16.40 1.14 12 0.04 299.00 4297.00 11170 20240125 -56.09 4645 20241115 5.60 11170 -56.09 20240125 4645 5.60 20241115 11170 -56.09 20240125 4645 5.60 20241115 5.81 N 064480 500 61 억 297428 N N 0 N 00 N
10 20241209 160550 57 100.00 KOSDAQ N N N N N 4770 -340 5 -6.65 557157405 115102 101.77 5000 5010 4735 6640 3580 5110 4840.65 2.46 0 3116 5583 5346 5133 4896 4683 5240 4790 62 1530 500 3160 5 1 11952500 570 15.95 1.11 12 0.96 299.00 4297.00 11170 20240125 -57.30 4645 20241115 2.69 11170 -57.30 20240125 4645 2.69 20241115 11170 -57.30 20240125 4645 2.69 20241115 5.86 N 064480 500 61 억 294231 N N 0 N 00 N
11 20241209 150553 57 100.00 KOSDAQ N N N N N 4800 -310 5 -6.07 505126500 104180 92.12 5000 5010 4760 6640 3580 5110 4848.59 2.46 0 3726 5583 5346 5133 4896 4683 5240 4790 62 1530 500 3160 5 1 11952500 574 16.05 1.12 12 0.87 299.00 4297.00 11170 20240125 -57.03 4645 20241115 3.34 11170 -57.03 20240125 4645 3.34 20241115 11170 -57.03 20240125 4645 3.34 20241115 5.86 N 064480 500 61 억 294231 N N 0 N 00 N
12 20241209 140552 57 100.00 KOSDAQ N N N N N 4810 -300 5 -5.87 424042505 87336 77.22 5000 5010 4800 6640 3580 5110 4855.30 2.46 0 1138 5583 5346 5133 4896 4683 5240 4790 62 1530 500 3160 5 1 11952500 575 16.09 1.12 12 0.73 299.00 4297.00 11170 20240125 -56.94 4645 20241115 3.55 11170 -56.94 20240125 4645 3.55 20241115 11170 -56.94 20240125 4645 3.55 20241115 5.86 N 064480 500 61 억 294231 N N 0 N 00 N