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
064800/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
20241210,160553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1164,39,2,3.47,939160153,800142,93.46,1125,1219,1125,1462,788,1125,1173.75,3.25,0,172419,1328,1226,1173,1071,1018,1200,1045,128,337,100,690,1,1,127807298,1488,-9.24,0.62,12,0.63,-126.00,1880.00,3970,20240516,-70.68,1085,20241115,7.28,3970,-70.68,20240516,1085,7.28,20241115,3970,-70.68,20240516,1085,7.28,20241115,1.66,N,064800,100,127 억,,4148279,N,N,0,N,00,N
20241210,150554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1171,46,2,4.09,924670964,787678,92.01,1125,1219,1125,1462,788,1125,1173.92,3.25,0,166162,1328,1226,1173,1071,1018,1200,1045,128,337,100,690,1,1,127807298,1497,-9.29,0.62,12,0.62,-126.00,1880.00,3970,20240516,-70.50,1085,20241115,7.93,3970,-70.50,20240516,1085,7.93,20241115,3970,-70.50,20240516,1085,7.93,20241115,1.66,N,064800,100,127 억,,4148279,N,N,0,N,00,N
20241210,140554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1165,40,2,3.56,769713611,654205,76.42,1125,1219,1125,1462,788,1125,1176.56,3.25,0,143346,1328,1226,1173,1071,1018,1200,1045,128,337,100,690,1,1,127807298,1489,-9.25,0.62,12,0.51,-126.00,1880.00,3970,20240516,-70.65,1085,20241115,7.37,3970,-70.65,20240516,1085,7.37,20241115,3970,-70.65,20240516,1085,7.37,20241115,1.66,N,064800,100,127 억,,4148279,N,N,0,N,00,N
20241210,130553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1160,35,2,3.11,633102425,536759,62.70,1125,1219,1125,1462,788,1125,1179.49,3.25,0,119074,1328,1226,1173,1071,1018,1200,1045,128,337,100,690,1,1,127807298,1483,-9.21,0.62,12,0.42,-126.00,1880.00,3970,20240516,-70.78,1085,20241115,6.91,3970,-70.78,20240516,1085,6.91,20241115,3970,-70.78,20240516,1085,6.91,20241115,1.66,N,064800,100,127 억,,4148279,N,N,0,N,00,N
20241210,120553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1157,32,2,2.84,509282682,429489,50.17,1125,1219,1125,1462,788,1125,1185.79,3.25,0,104455,1328,1226,1173,1071,1018,1200,1045,128,337,100,690,1,1,127807298,1479,-9.18,0.62,12,0.34,-126.00,1880.00,3970,20240516,-70.86,1085,20241115,6.64,3970,-70.86,20240516,1085,6.64,20241115,3970,-70.86,20240516,1085,6.64,20241115,1.66,N,064800,100,127 억,,4148279,N,N,0,N,00,N
20241210,110552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,45,2,4.00,405092626,339742,39.69,1125,1219,1125,1462,788,1125,1192.35,3.25,0,93584,1328,1226,1173,1071,1018,1200,1045,128,337,100,690,1,1,127807298,1495,-9.29,0.62,12,0.27,-126.00,1880.00,3970,20240516,-70.53,1085,20241115,7.83,3970,-70.53,20240516,1085,7.83,20241115,3970,-70.53,20240516,1085,7.83,20241115,1.66,N,064800,100,127 억,,4148279,N,N,0,N,00,N
20241210,100553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1216,91,2,8.09,281061373,235252,27.48,1125,1219,1125,1462,788,1125,1194.72,3.25,0,73151,1328,1226,1173,1071,1018,1200,1045,128,337,100,690,1,1,127807298,1554,-9.65,0.65,12,0.18,-126.00,1880.00,3970,20240516,-69.37,1085,20241115,12.07,3970,-69.37,20240516,1085,12.07,20241115,3970,-69.37,20240516,1085,12.07,20241115,1.66,N,064800,100,127 억,,4148279,N,N,0,N,00,N
20241210,090557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1172,47,2,4.18,30766083,26886,3.14,1125,1185,1125,1462,788,1125,1144.32,3.25,0,15607,1328,1226,1173,1071,1018,1200,1045,128,337,100,690,1,1,127807298,1498,-9.30,0.62,12,0.02,-126.00,1880.00,3970,20240516,-70.48,1085,20241115,8.02,3970,-70.48,20240516,1085,8.02,20241115,3970,-70.48,20240516,1085,8.02,20241115,1.66,N,064800,100,127 억,,4148279,N,N,0,N,00,N
20241209,160551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1125,-148,5,-11.63,990771072,848092,111.64,1275,1275,1120,1654,892,1273,1168.25,3.33,0,-107375,1343,1308,1259,1224,1175,1283,1199,128,381,100,780,1,1,127807298,1438,-8.93,0.60,12,0.66,-126.00,1880.00,3970,20240516,-71.66,1085,20241115,3.69,3970,-71.66,20240516,1085,3.69,20241115,3970,-71.66,20240516,1085,3.69,20241115,1.64,N,064800,100,127 억,,4253553,N,N,0,N,00,N
20241209,150554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1131,-142,5,-11.15,958246017,819236,107.84,1275,1275,1120,1654,892,1273,1169.68,3.33,0,-111859,1343,1308,1259,1224,1175,1283,1199,128,381,100,780,1,1,127807298,1446,-8.98,0.60,12,0.64,-126.00,1880.00,3970,20240516,-71.51,1085,20241115,4.24,3970,-71.51,20240516,1085,4.24,20241115,3970,-71.51,20240516,1085,4.24,20241115,1.64,N,064800,100,127 억,,4253553,N,N,0,N,00,N
20241209,140553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1139,-134,5,-10.53,867285428,739271,97.31,1275,1275,1130,1654,892,1273,1173.16,3.33,0,-107458,1343,1308,1259,1224,1175,1283,1199,128,381,100,780,1,1,127807298,1456,-9.04,0.61,12,0.58,-126.00,1880.00,3970,20240516,-71.31,1085,20241115,4.98,3970,-71.31,20240516,1085,4.98,20241115,3970,-71.31,20240516,1085,4.98,20241115,1.64,N,064800,100,127 억,,4253553,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 160553 57 100.00 KOSDAQ 유통 N N N N N 1164 39 2 3.47 939160153 800142 93.46 1125 1219 1125 1462 788 1125 1173.75 3.25 0 172419 1328 1226 1173 1071 1018 1200 1045 128 337 100 690 1 1 127807298 1488 -9.24 0.62 12 0.63 -126.00 1880.00 3970 20240516 -70.68 1085 20241115 7.28 3970 -70.68 20240516 1085 7.28 20241115 3970 -70.68 20240516 1085 7.28 20241115 1.66 N 064800 100 127 억 4148279 N N 0 N 00 N
3 20241210 150554 57 100.00 KOSDAQ 유통 N N N N N 1171 46 2 4.09 924670964 787678 92.01 1125 1219 1125 1462 788 1125 1173.92 3.25 0 166162 1328 1226 1173 1071 1018 1200 1045 128 337 100 690 1 1 127807298 1497 -9.29 0.62 12 0.62 -126.00 1880.00 3970 20240516 -70.50 1085 20241115 7.93 3970 -70.50 20240516 1085 7.93 20241115 3970 -70.50 20240516 1085 7.93 20241115 1.66 N 064800 100 127 억 4148279 N N 0 N 00 N
4 20241210 140554 57 100.00 KOSDAQ 유통 N N N N N 1165 40 2 3.56 769713611 654205 76.42 1125 1219 1125 1462 788 1125 1176.56 3.25 0 143346 1328 1226 1173 1071 1018 1200 1045 128 337 100 690 1 1 127807298 1489 -9.25 0.62 12 0.51 -126.00 1880.00 3970 20240516 -70.65 1085 20241115 7.37 3970 -70.65 20240516 1085 7.37 20241115 3970 -70.65 20240516 1085 7.37 20241115 1.66 N 064800 100 127 억 4148279 N N 0 N 00 N
5 20241210 130553 57 100.00 KOSDAQ 유통 N N N N N 1160 35 2 3.11 633102425 536759 62.70 1125 1219 1125 1462 788 1125 1179.49 3.25 0 119074 1328 1226 1173 1071 1018 1200 1045 128 337 100 690 1 1 127807298 1483 -9.21 0.62 12 0.42 -126.00 1880.00 3970 20240516 -70.78 1085 20241115 6.91 3970 -70.78 20240516 1085 6.91 20241115 3970 -70.78 20240516 1085 6.91 20241115 1.66 N 064800 100 127 억 4148279 N N 0 N 00 N
6 20241210 120553 57 100.00 KOSDAQ 유통 N N N N N 1157 32 2 2.84 509282682 429489 50.17 1125 1219 1125 1462 788 1125 1185.79 3.25 0 104455 1328 1226 1173 1071 1018 1200 1045 128 337 100 690 1 1 127807298 1479 -9.18 0.62 12 0.34 -126.00 1880.00 3970 20240516 -70.86 1085 20241115 6.64 3970 -70.86 20240516 1085 6.64 20241115 3970 -70.86 20240516 1085 6.64 20241115 1.66 N 064800 100 127 억 4148279 N N 0 N 00 N
7 20241210 110552 57 100.00 KOSDAQ 유통 N N N N N 1170 45 2 4.00 405092626 339742 39.69 1125 1219 1125 1462 788 1125 1192.35 3.25 0 93584 1328 1226 1173 1071 1018 1200 1045 128 337 100 690 1 1 127807298 1495 -9.29 0.62 12 0.27 -126.00 1880.00 3970 20240516 -70.53 1085 20241115 7.83 3970 -70.53 20240516 1085 7.83 20241115 3970 -70.53 20240516 1085 7.83 20241115 1.66 N 064800 100 127 억 4148279 N N 0 N 00 N
8 20241210 100553 57 100.00 KOSDAQ 유통 N N N N N 1216 91 2 8.09 281061373 235252 27.48 1125 1219 1125 1462 788 1125 1194.72 3.25 0 73151 1328 1226 1173 1071 1018 1200 1045 128 337 100 690 1 1 127807298 1554 -9.65 0.65 12 0.18 -126.00 1880.00 3970 20240516 -69.37 1085 20241115 12.07 3970 -69.37 20240516 1085 12.07 20241115 3970 -69.37 20240516 1085 12.07 20241115 1.66 N 064800 100 127 억 4148279 N N 0 N 00 N
9 20241210 090557 57 100.00 KOSDAQ 유통 N N N N N 1172 47 2 4.18 30766083 26886 3.14 1125 1185 1125 1462 788 1125 1144.32 3.25 0 15607 1328 1226 1173 1071 1018 1200 1045 128 337 100 690 1 1 127807298 1498 -9.30 0.62 12 0.02 -126.00 1880.00 3970 20240516 -70.48 1085 20241115 8.02 3970 -70.48 20240516 1085 8.02 20241115 3970 -70.48 20240516 1085 8.02 20241115 1.66 N 064800 100 127 억 4148279 N N 0 N 00 N
10 20241209 160551 57 100.00 KOSDAQ 유통 N N N N N 1125 -148 5 -11.63 990771072 848092 111.64 1275 1275 1120 1654 892 1273 1168.25 3.33 0 -107375 1343 1308 1259 1224 1175 1283 1199 128 381 100 780 1 1 127807298 1438 -8.93 0.60 12 0.66 -126.00 1880.00 3970 20240516 -71.66 1085 20241115 3.69 3970 -71.66 20240516 1085 3.69 20241115 3970 -71.66 20240516 1085 3.69 20241115 1.64 N 064800 100 127 억 4253553 N N 0 N 00 N
11 20241209 150554 57 100.00 KOSDAQ 유통 N N N N N 1131 -142 5 -11.15 958246017 819236 107.84 1275 1275 1120 1654 892 1273 1169.68 3.33 0 -111859 1343 1308 1259 1224 1175 1283 1199 128 381 100 780 1 1 127807298 1446 -8.98 0.60 12 0.64 -126.00 1880.00 3970 20240516 -71.51 1085 20241115 4.24 3970 -71.51 20240516 1085 4.24 20241115 3970 -71.51 20240516 1085 4.24 20241115 1.64 N 064800 100 127 억 4253553 N N 0 N 00 N
12 20241209 140553 57 100.00 KOSDAQ 유통 N N N N N 1139 -134 5 -10.53 867285428 739271 97.31 1275 1275 1130 1654 892 1273 1173.16 3.33 0 -107458 1343 1308 1259 1224 1175 1283 1199 128 381 100 780 1 1 127807298 1456 -9.04 0.61 12 0.58 -126.00 1880.00 3970 20240516 -71.31 1085 20241115 4.98 3970 -71.31 20240516 1085 4.98 20241115 3970 -71.31 20240516 1085 4.98 20241115 1.64 N 064800 100 127 억 4253553 N N 0 N 00 N