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
067000/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
20241210,160603,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1591,101,2,6.78,322086212,204875,55.40,1490,1602,1490,1937,1043,1490,1572.11,1.40,0,90700,1676,1582,1536,1442,1396,1560,1420,354,447,500,1070,1,1,69903446,1112,20.14,1.05,12,0.29,79.00,1517.00,3800,20240124,-58.13,1300,20241115,22.38,3800,-58.13,20240124,1300,22.38,20241115,3800,-58.13,20240124,1300,22.38,20241115,2.03,N,067000,500,353 억,,975798,N,N,183,N,00,N
20241210,150605,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1585,95,2,6.38,310000655,197269,53.34,1490,1602,1490,1937,1043,1490,1571.46,1.40,0,86889,1676,1582,1536,1442,1396,1560,1420,354,447,500,1070,1,1,69903446,1108,20.06,1.04,12,0.28,79.00,1517.00,3800,20240124,-58.29,1300,20241115,21.92,3800,-58.29,20240124,1300,21.92,20241115,3800,-58.29,20240124,1300,21.92,20241115,2.03,N,067000,500,353 억,,975798,N,N,376,N,00,N
20241210,140605,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1593,103,2,6.91,284771901,181438,49.06,1490,1602,1490,1937,1043,1490,1569.53,1.40,0,74435,1676,1582,1536,1442,1396,1560,1420,354,447,500,1070,1,1,69903446,1114,20.16,1.05,12,0.26,79.00,1517.00,3800,20240124,-58.08,1300,20241115,22.54,3800,-58.08,20240124,1300,22.54,20241115,3800,-58.08,20240124,1300,22.54,20241115,2.03,N,067000,500,353 억,,975798,N,N,376,N,00,N
20241210,130604,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1584,94,2,6.31,235293397,150288,40.64,1490,1602,1490,1937,1043,1490,1565.62,1.40,0,65037,1676,1582,1536,1442,1396,1560,1420,354,447,500,1070,1,1,69903446,1107,20.05,1.04,12,0.21,79.00,1517.00,3800,20240124,-58.32,1300,20241115,21.85,3800,-58.32,20240124,1300,21.85,20241115,3800,-58.32,20240124,1300,21.85,20241115,2.03,N,067000,500,353 억,,975798,N,N,376,N,00,N
20241210,120605,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1601,111,2,7.45,217190376,138887,37.55,1490,1602,1490,1937,1043,1490,1563.79,1.40,0,63722,1676,1582,1536,1442,1396,1560,1420,354,447,500,1070,1,1,69903446,1119,20.27,1.06,12,0.20,79.00,1517.00,3800,20240124,-57.87,1300,20241115,23.15,3800,-57.87,20240124,1300,23.15,20241115,3800,-57.87,20240124,1300,23.15,20241115,2.03,N,067000,500,353 억,,975798,N,N,376,N,00,N
20241210,110603,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1582,92,2,6.17,182911168,117390,31.74,1490,1596,1490,1937,1043,1490,1558.15,1.40,0,54892,1676,1582,1536,1442,1396,1560,1420,354,447,500,1070,1,1,69903446,1106,20.03,1.04,12,0.17,79.00,1517.00,3800,20240124,-58.37,1300,20241115,21.69,3800,-58.37,20240124,1300,21.69,20241115,3800,-58.37,20240124,1300,21.69,20241115,2.03,N,067000,500,353 억,,975798,N,N,376,N,00,N
20241210,100604,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1571,81,2,5.44,121315268,78515,21.23,1490,1577,1490,1937,1043,1490,1545.12,1.40,0,39458,1676,1582,1536,1442,1396,1560,1420,354,447,500,1070,1,1,69903446,1098,19.89,1.04,12,0.11,79.00,1517.00,3800,20240124,-58.66,1300,20241115,20.85,3800,-58.66,20240124,1300,20.85,20241115,3800,-58.66,20240124,1300,20.85,20241115,2.03,N,067000,500,353 억,,975798,N,N,376,N,00,N
20241210,090608,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1549,59,2,3.96,37084258,24518,6.63,1490,1552,1490,1937,1043,1490,1512.53,1.40,0,9923,1676,1582,1536,1442,1396,1560,1420,354,447,500,1070,1,1,69903446,1083,19.61,1.02,12,0.04,79.00,1517.00,3800,20240124,-59.24,1300,20241115,19.15,3800,-59.24,20240124,1300,19.15,20241115,3800,-59.24,20240124,1300,19.15,20241115,2.03,N,067000,500,353 억,,975798,N,N,376,N,00,N
20241209,160602,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1490,-170,5,-10.24,561637394,362641,98.23,1614,1630,1490,2155,1162,1660,1549.34,1.39,0,1315,1731,1695,1648,1612,1565,1672,1589,354,495,500,1190,1,1,69903446,1042,18.86,0.98,12,0.52,79.00,1517.00,3800,20240124,-60.79,1300,20241115,14.62,3800,-60.79,20240124,1300,14.62,20241115,3800,-60.79,20240124,1300,14.62,20241115,2.18,N,067000,500,353 억,,973674,N,N,376,N,00,N
20241209,150604,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1503,-157,5,-9.46,519540313,334491,90.60,1614,1630,1500,2155,1162,1660,1553.23,1.39,0,2686,1731,1695,1648,1612,1565,1672,1589,354,495,500,1190,1,1,69903446,1051,19.03,0.99,12,0.48,79.00,1517.00,3800,20240124,-60.45,1300,20241115,15.62,3800,-60.45,20240124,1300,15.62,20241115,3800,-60.45,20240124,1300,15.62,20241115,2.18,N,067000,500,353 억,,973674,N,N,872,N,00,N
20241209,140604,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,1521,-139,5,-8.37,451679923,289373,78.38,1614,1630,1504,2155,1162,1660,1560.89,1.39,0,-4008,1731,1695,1648,1612,1565,1672,1589,354,495,500,1190,1,1,69903446,1063,19.25,1.00,12,0.41,79.00,1517.00,3800,20240124,-59.97,1300,20241115,17.00,3800,-59.97,20240124,1300,17.00,20241115,3800,-59.97,20240124,1300,17.00,20241115,2.18,N,067000,500,353 억,,973674,N,N,872,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 160603 55 60.00 KOSDAQ N N N Y 60 N 1591 101 2 6.78 322086212 204875 55.40 1490 1602 1490 1937 1043 1490 1572.11 1.40 0 90700 1676 1582 1536 1442 1396 1560 1420 354 447 500 1070 1 1 69903446 1112 20.14 1.05 12 0.29 79.00 1517.00 3800 20240124 -58.13 1300 20241115 22.38 3800 -58.13 20240124 1300 22.38 20241115 3800 -58.13 20240124 1300 22.38 20241115 2.03 N 067000 500 353 억 975798 N N 183 N 00 N
3 20241210 150605 55 60.00 KOSDAQ N N N Y 60 N 1585 95 2 6.38 310000655 197269 53.34 1490 1602 1490 1937 1043 1490 1571.46 1.40 0 86889 1676 1582 1536 1442 1396 1560 1420 354 447 500 1070 1 1 69903446 1108 20.06 1.04 12 0.28 79.00 1517.00 3800 20240124 -58.29 1300 20241115 21.92 3800 -58.29 20240124 1300 21.92 20241115 3800 -58.29 20240124 1300 21.92 20241115 2.03 N 067000 500 353 억 975798 N N 376 N 00 N
4 20241210 140605 55 60.00 KOSDAQ N N N Y 60 N 1593 103 2 6.91 284771901 181438 49.06 1490 1602 1490 1937 1043 1490 1569.53 1.40 0 74435 1676 1582 1536 1442 1396 1560 1420 354 447 500 1070 1 1 69903446 1114 20.16 1.05 12 0.26 79.00 1517.00 3800 20240124 -58.08 1300 20241115 22.54 3800 -58.08 20240124 1300 22.54 20241115 3800 -58.08 20240124 1300 22.54 20241115 2.03 N 067000 500 353 억 975798 N N 376 N 00 N
5 20241210 130604 55 60.00 KOSDAQ N N N Y 60 N 1584 94 2 6.31 235293397 150288 40.64 1490 1602 1490 1937 1043 1490 1565.62 1.40 0 65037 1676 1582 1536 1442 1396 1560 1420 354 447 500 1070 1 1 69903446 1107 20.05 1.04 12 0.21 79.00 1517.00 3800 20240124 -58.32 1300 20241115 21.85 3800 -58.32 20240124 1300 21.85 20241115 3800 -58.32 20240124 1300 21.85 20241115 2.03 N 067000 500 353 억 975798 N N 376 N 00 N
6 20241210 120605 55 60.00 KOSDAQ N N N Y 60 N 1601 111 2 7.45 217190376 138887 37.55 1490 1602 1490 1937 1043 1490 1563.79 1.40 0 63722 1676 1582 1536 1442 1396 1560 1420 354 447 500 1070 1 1 69903446 1119 20.27 1.06 12 0.20 79.00 1517.00 3800 20240124 -57.87 1300 20241115 23.15 3800 -57.87 20240124 1300 23.15 20241115 3800 -57.87 20240124 1300 23.15 20241115 2.03 N 067000 500 353 억 975798 N N 376 N 00 N
7 20241210 110603 55 60.00 KOSDAQ N N N Y 60 N 1582 92 2 6.17 182911168 117390 31.74 1490 1596 1490 1937 1043 1490 1558.15 1.40 0 54892 1676 1582 1536 1442 1396 1560 1420 354 447 500 1070 1 1 69903446 1106 20.03 1.04 12 0.17 79.00 1517.00 3800 20240124 -58.37 1300 20241115 21.69 3800 -58.37 20240124 1300 21.69 20241115 3800 -58.37 20240124 1300 21.69 20241115 2.03 N 067000 500 353 억 975798 N N 376 N 00 N
8 20241210 100604 55 60.00 KOSDAQ N N N Y 60 N 1571 81 2 5.44 121315268 78515 21.23 1490 1577 1490 1937 1043 1490 1545.12 1.40 0 39458 1676 1582 1536 1442 1396 1560 1420 354 447 500 1070 1 1 69903446 1098 19.89 1.04 12 0.11 79.00 1517.00 3800 20240124 -58.66 1300 20241115 20.85 3800 -58.66 20240124 1300 20.85 20241115 3800 -58.66 20240124 1300 20.85 20241115 2.03 N 067000 500 353 억 975798 N N 376 N 00 N
9 20241210 090608 55 60.00 KOSDAQ N N N Y 60 N 1549 59 2 3.96 37084258 24518 6.63 1490 1552 1490 1937 1043 1490 1512.53 1.40 0 9923 1676 1582 1536 1442 1396 1560 1420 354 447 500 1070 1 1 69903446 1083 19.61 1.02 12 0.04 79.00 1517.00 3800 20240124 -59.24 1300 20241115 19.15 3800 -59.24 20240124 1300 19.15 20241115 3800 -59.24 20240124 1300 19.15 20241115 2.03 N 067000 500 353 억 975798 N N 376 N 00 N
10 20241209 160602 55 60.00 KOSDAQ N N N Y 60 N 1490 -170 5 -10.24 561637394 362641 98.23 1614 1630 1490 2155 1162 1660 1549.34 1.39 0 1315 1731 1695 1648 1612 1565 1672 1589 354 495 500 1190 1 1 69903446 1042 18.86 0.98 12 0.52 79.00 1517.00 3800 20240124 -60.79 1300 20241115 14.62 3800 -60.79 20240124 1300 14.62 20241115 3800 -60.79 20240124 1300 14.62 20241115 2.18 N 067000 500 353 억 973674 N N 376 N 00 N
11 20241209 150604 55 60.00 KOSDAQ N N N Y 60 N 1503 -157 5 -9.46 519540313 334491 90.60 1614 1630 1500 2155 1162 1660 1553.23 1.39 0 2686 1731 1695 1648 1612 1565 1672 1589 354 495 500 1190 1 1 69903446 1051 19.03 0.99 12 0.48 79.00 1517.00 3800 20240124 -60.45 1300 20241115 15.62 3800 -60.45 20240124 1300 15.62 20241115 3800 -60.45 20240124 1300 15.62 20241115 2.18 N 067000 500 353 억 973674 N N 872 N 00 N
12 20241209 140604 55 60.00 KOSDAQ N N N Y 60 N 1521 -139 5 -8.37 451679923 289373 78.38 1614 1630 1504 2155 1162 1660 1560.89 1.39 0 -4008 1731 1695 1648 1612 1565 1672 1589 354 495 500 1190 1 1 69903446 1063 19.25 1.00 12 0.41 79.00 1517.00 3800 20240124 -59.97 1300 20241115 17.00 3800 -59.97 20240124 1300 17.00 20241115 3800 -59.97 20240124 1300 17.00 20241115 2.18 N 067000 500 353 억 973674 N N 872 N 00 N