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
064850/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,,,N,N,N,N, ,N,8050,470,2,6.20,382418900,48338,77.10,7450,8050,7450,9850,5310,7580,7911.21,5.86,0,11421,7953,7766,7583,7396,7213,7675,7305,61,2270,500,4850,10,1,11410332,919,12.54,1.50,12,0.42,642.00,5362.00,38450,20240924,-79.06,5500,20240306,46.36,38450,-79.06,20240924,5500,46.36,20240306,38450,-79.06,20240924,5500,46.36,20240306,0.28,N,064850,500,60 억,,668486,N,N,0,N,00,N
20241210,150555,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7900,320,2,4.22,343179510,43447,69.30,7450,8040,7450,9850,5310,7580,7898.81,5.86,0,11043,7953,7766,7583,7396,7213,7675,7305,61,2270,500,4850,10,1,11410332,901,12.31,1.47,12,0.38,642.00,5362.00,38450,20240924,-79.45,5500,20240306,43.64,38450,-79.45,20240924,5500,43.64,20240306,38450,-79.45,20240924,5500,43.64,20240306,0.28,N,064850,500,60 억,,668486,N,N,0,N,00,N
20241210,140555,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7910,330,2,4.35,318125400,40292,64.27,7450,8040,7450,9850,5310,7580,7895.50,5.86,0,11470,7953,7766,7583,7396,7213,7675,7305,61,2270,500,4850,10,1,11410332,903,12.32,1.48,12,0.35,642.00,5362.00,38450,20240924,-79.43,5500,20240306,43.82,38450,-79.43,20240924,5500,43.82,20240306,38450,-79.43,20240924,5500,43.82,20240306,0.28,N,064850,500,60 억,,668486,N,N,0,N,00,N
20241210,130553,57,100.00,KOSDAQ,,,N,N,N,N, ,N,8010,430,2,5.67,255055770,32361,51.62,7450,8040,7450,9850,5310,7580,7881.58,5.86,0,8437,7953,7766,7583,7396,7213,7675,7305,61,2270,500,4850,10,1,11410332,914,12.48,1.49,12,0.28,642.00,5362.00,38450,20240924,-79.17,5500,20240306,45.64,38450,-79.17,20240924,5500,45.64,20240306,38450,-79.17,20240924,5500,45.64,20240306,0.28,N,064850,500,60 억,,668486,N,N,0,N,00,N
20241210,120554,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7920,340,2,4.49,185400420,23596,37.64,7450,8010,7450,9850,5310,7580,7857.28,5.86,0,6407,7953,7766,7583,7396,7213,7675,7305,61,2270,500,4850,10,1,11410332,904,12.34,1.48,12,0.21,642.00,5362.00,38450,20240924,-79.40,5500,20240306,44.00,38450,-79.40,20240924,5500,44.00,20240306,38450,-79.40,20240924,5500,44.00,20240306,0.28,N,064850,500,60 억,,668486,N,N,0,N,00,N
20241210,110553,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7940,360,2,4.75,147893920,18865,30.09,7450,8010,7450,9850,5310,7580,7839.59,5.86,0,5834,7953,7766,7583,7396,7213,7675,7305,61,2270,500,4850,10,1,11410332,906,12.37,1.48,12,0.17,642.00,5362.00,38450,20240924,-79.35,5500,20240306,44.36,38450,-79.35,20240924,5500,44.36,20240306,38450,-79.35,20240924,5500,44.36,20240306,0.28,N,064850,500,60 억,,668486,N,N,0,N,00,N
20241210,100554,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7780,200,2,2.64,92586340,11890,18.96,7450,8010,7450,9850,5310,7580,7786.91,5.86,0,2127,7953,7766,7583,7396,7213,7675,7305,61,2270,500,4850,10,1,11410332,888,12.12,1.45,12,0.10,642.00,5362.00,38450,20240924,-79.77,5500,20240306,41.45,38450,-79.77,20240924,5500,41.45,20240306,38450,-79.77,20240924,5500,41.45,20240306,0.28,N,064850,500,60 억,,668486,N,N,0,N,00,N
20241210,090558,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7650,70,2,0.92,9845260,1316,2.10,7450,7700,7450,9850,5310,7580,7481.20,5.86,0,581,7953,7766,7583,7396,7213,7675,7305,61,2270,500,4850,10,1,11410332,873,11.92,1.43,12,0.01,642.00,5362.00,38450,20240924,-80.10,5500,20240306,39.09,38450,-80.10,20240924,5500,39.09,20240306,38450,-80.10,20240924,5500,39.09,20240306,0.28,N,064850,500,60 억,,668486,N,N,0,N,00,N
20241209,160552,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7580,-240,5,-3.07,473118490,62690,159.24,7760,7770,7400,10160,5480,7820,7546.94,5.59,0,12534,8253,8036,7903,7686,7553,7970,7620,61,2340,500,5000,10,1,11410332,865,11.81,1.41,12,0.55,642.00,5362.00,38450,20240924,-80.29,5500,20240306,37.82,38450,-80.29,20240924,5500,37.82,20240306,38450,-80.29,20240924,5500,37.82,20240306,0.27,N,064850,500,60 억,,638178,N,N,0,N,00,N
20241209,150554,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7550,-270,5,-3.45,443641480,58779,149.30,7760,7770,7400,10160,5480,7820,7547.62,5.59,0,12519,8253,8036,7903,7686,7553,7970,7620,61,2340,500,5000,10,1,11410332,861,11.76,1.41,12,0.52,642.00,5362.00,38450,20240924,-80.36,5500,20240306,37.27,38450,-80.36,20240924,5500,37.27,20240306,38450,-80.36,20240924,5500,37.27,20240306,0.27,N,064850,500,60 억,,638178,N,N,0,N,00,N
20241209,140553,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7600,-220,5,-2.81,382123290,50620,128.58,7760,7770,7400,10160,5480,7820,7548.86,5.59,0,11481,8253,8036,7903,7686,7553,7970,7620,61,2340,500,5000,10,1,11410332,867,11.84,1.42,12,0.44,642.00,5362.00,38450,20240924,-80.23,5500,20240306,38.18,38450,-80.23,20240924,5500,38.18,20240306,38450,-80.23,20240924,5500,38.18,20240306,0.27,N,064850,500,60 억,,638178,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 N N N N N 8050 470 2 6.20 382418900 48338 77.10 7450 8050 7450 9850 5310 7580 7911.21 5.86 0 11421 7953 7766 7583 7396 7213 7675 7305 61 2270 500 4850 10 1 11410332 919 12.54 1.50 12 0.42 642.00 5362.00 38450 20240924 -79.06 5500 20240306 46.36 38450 -79.06 20240924 5500 46.36 20240306 38450 -79.06 20240924 5500 46.36 20240306 0.28 N 064850 500 60 억 668486 N N 0 N 00 N
3 20241210 150555 57 100.00 KOSDAQ N N N N N 7900 320 2 4.22 343179510 43447 69.30 7450 8040 7450 9850 5310 7580 7898.81 5.86 0 11043 7953 7766 7583 7396 7213 7675 7305 61 2270 500 4850 10 1 11410332 901 12.31 1.47 12 0.38 642.00 5362.00 38450 20240924 -79.45 5500 20240306 43.64 38450 -79.45 20240924 5500 43.64 20240306 38450 -79.45 20240924 5500 43.64 20240306 0.28 N 064850 500 60 억 668486 N N 0 N 00 N
4 20241210 140555 57 100.00 KOSDAQ N N N N N 7910 330 2 4.35 318125400 40292 64.27 7450 8040 7450 9850 5310 7580 7895.50 5.86 0 11470 7953 7766 7583 7396 7213 7675 7305 61 2270 500 4850 10 1 11410332 903 12.32 1.48 12 0.35 642.00 5362.00 38450 20240924 -79.43 5500 20240306 43.82 38450 -79.43 20240924 5500 43.82 20240306 38450 -79.43 20240924 5500 43.82 20240306 0.28 N 064850 500 60 억 668486 N N 0 N 00 N
5 20241210 130553 57 100.00 KOSDAQ N N N N N 8010 430 2 5.67 255055770 32361 51.62 7450 8040 7450 9850 5310 7580 7881.58 5.86 0 8437 7953 7766 7583 7396 7213 7675 7305 61 2270 500 4850 10 1 11410332 914 12.48 1.49 12 0.28 642.00 5362.00 38450 20240924 -79.17 5500 20240306 45.64 38450 -79.17 20240924 5500 45.64 20240306 38450 -79.17 20240924 5500 45.64 20240306 0.28 N 064850 500 60 억 668486 N N 0 N 00 N
6 20241210 120554 57 100.00 KOSDAQ N N N N N 7920 340 2 4.49 185400420 23596 37.64 7450 8010 7450 9850 5310 7580 7857.28 5.86 0 6407 7953 7766 7583 7396 7213 7675 7305 61 2270 500 4850 10 1 11410332 904 12.34 1.48 12 0.21 642.00 5362.00 38450 20240924 -79.40 5500 20240306 44.00 38450 -79.40 20240924 5500 44.00 20240306 38450 -79.40 20240924 5500 44.00 20240306 0.28 N 064850 500 60 억 668486 N N 0 N 00 N
7 20241210 110553 57 100.00 KOSDAQ N N N N N 7940 360 2 4.75 147893920 18865 30.09 7450 8010 7450 9850 5310 7580 7839.59 5.86 0 5834 7953 7766 7583 7396 7213 7675 7305 61 2270 500 4850 10 1 11410332 906 12.37 1.48 12 0.17 642.00 5362.00 38450 20240924 -79.35 5500 20240306 44.36 38450 -79.35 20240924 5500 44.36 20240306 38450 -79.35 20240924 5500 44.36 20240306 0.28 N 064850 500 60 억 668486 N N 0 N 00 N
8 20241210 100554 57 100.00 KOSDAQ N N N N N 7780 200 2 2.64 92586340 11890 18.96 7450 8010 7450 9850 5310 7580 7786.91 5.86 0 2127 7953 7766 7583 7396 7213 7675 7305 61 2270 500 4850 10 1 11410332 888 12.12 1.45 12 0.10 642.00 5362.00 38450 20240924 -79.77 5500 20240306 41.45 38450 -79.77 20240924 5500 41.45 20240306 38450 -79.77 20240924 5500 41.45 20240306 0.28 N 064850 500 60 억 668486 N N 0 N 00 N
9 20241210 090558 57 100.00 KOSDAQ N N N N N 7650 70 2 0.92 9845260 1316 2.10 7450 7700 7450 9850 5310 7580 7481.20 5.86 0 581 7953 7766 7583 7396 7213 7675 7305 61 2270 500 4850 10 1 11410332 873 11.92 1.43 12 0.01 642.00 5362.00 38450 20240924 -80.10 5500 20240306 39.09 38450 -80.10 20240924 5500 39.09 20240306 38450 -80.10 20240924 5500 39.09 20240306 0.28 N 064850 500 60 억 668486 N N 0 N 00 N
10 20241209 160552 57 100.00 KOSDAQ N N N N N 7580 -240 5 -3.07 473118490 62690 159.24 7760 7770 7400 10160 5480 7820 7546.94 5.59 0 12534 8253 8036 7903 7686 7553 7970 7620 61 2340 500 5000 10 1 11410332 865 11.81 1.41 12 0.55 642.00 5362.00 38450 20240924 -80.29 5500 20240306 37.82 38450 -80.29 20240924 5500 37.82 20240306 38450 -80.29 20240924 5500 37.82 20240306 0.27 N 064850 500 60 억 638178 N N 0 N 00 N
11 20241209 150554 57 100.00 KOSDAQ N N N N N 7550 -270 5 -3.45 443641480 58779 149.30 7760 7770 7400 10160 5480 7820 7547.62 5.59 0 12519 8253 8036 7903 7686 7553 7970 7620 61 2340 500 5000 10 1 11410332 861 11.76 1.41 12 0.52 642.00 5362.00 38450 20240924 -80.36 5500 20240306 37.27 38450 -80.36 20240924 5500 37.27 20240306 38450 -80.36 20240924 5500 37.27 20240306 0.27 N 064850 500 60 억 638178 N N 0 N 00 N
12 20241209 140553 57 100.00 KOSDAQ N N N N N 7600 -220 5 -2.81 382123290 50620 128.58 7760 7770 7400 10160 5480 7820 7548.86 5.59 0 11481 8253 8036 7903 7686 7553 7970 7620 61 2340 500 5000 10 1 11410332 867 11.84 1.42 12 0.44 642.00 5362.00 38450 20240924 -80.23 5500 20240306 38.18 38450 -80.23 20240924 5500 38.18 20240306 38450 -80.23 20240924 5500 38.18 20240306 0.27 N 064850 500 60 억 638178 N N 0 N 00 N