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
067010/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
20241210,160604,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2890,65,2,2.30,51235600,17766,74.30,2815,2915,2815,3670,1980,2825,2883.91,0.84,0,2280,2948,2886,2818,2756,2688,2852,2722,68,845,500,2090,5,1,12294000,355,13.50,0.63,03,0.14,214.00,4620.00,4280,20240118,-32.48,2660,20240911,8.65,4280,-32.48,20240118,2660,8.65,20240911,4280,-32.48,20240118,2660,8.65,20240911,1.37,N,067010,500,68 억,,102821,N,N,0,N,00,N
20241210,150606,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2910,85,2,3.01,46759575,16220,67.84,2815,2915,2815,3670,1980,2825,2882.83,0.84,0,1758,2948,2886,2818,2756,2688,2852,2722,68,845,500,2090,5,1,12294000,358,13.60,0.63,03,0.13,214.00,4620.00,4280,20240118,-32.01,2660,20240911,9.40,4280,-32.01,20240118,2660,9.40,20240911,4280,-32.01,20240118,2660,9.40,20240911,1.37,N,067010,500,68 억,,102821,N,N,0,N,00,N
20241210,140605,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2900,75,2,2.65,45331800,15729,65.78,2815,2900,2815,3670,1980,2825,2882.05,0.84,0,1676,2948,2886,2818,2756,2688,2852,2722,68,845,500,2090,5,1,12294000,357,13.55,0.63,03,0.13,214.00,4620.00,4280,20240118,-32.24,2660,20240911,9.02,4280,-32.24,20240118,2660,9.02,20240911,4280,-32.24,20240118,2660,9.02,20240911,1.37,N,067010,500,68 억,,102821,N,N,0,N,00,N
20241210,130604,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2895,70,2,2.48,31268975,10873,45.47,2815,2900,2815,3670,1980,2825,2875.84,0.84,0,1753,2948,2886,2818,2756,2688,2852,2722,68,845,500,2090,5,1,12294000,356,13.53,0.63,03,0.09,214.00,4620.00,4280,20240118,-32.36,2660,20240911,8.83,4280,-32.36,20240118,2660,8.83,20240911,4280,-32.36,20240118,2660,8.83,20240911,1.37,N,067010,500,68 억,,102821,N,N,0,N,00,N
20241210,120605,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2860,35,2,1.24,28268465,9830,41.11,2815,2900,2815,3670,1980,2825,2875.73,0.84,0,1688,2948,2886,2818,2756,2688,2852,2722,68,845,500,2090,5,1,12294000,352,13.36,0.62,03,0.08,214.00,4620.00,4280,20240118,-33.18,2660,20240911,7.52,4280,-33.18,20240118,2660,7.52,20240911,4280,-33.18,20240118,2660,7.52,20240911,1.37,N,067010,500,68 억,,102821,N,N,0,N,00,N
20241210,110604,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2895,70,2,2.48,20322625,7068,29.56,2815,2900,2815,3670,1980,2825,2875.30,0.84,0,1121,2948,2886,2818,2756,2688,2852,2722,68,845,500,2090,5,1,12294000,356,13.53,0.63,03,0.06,214.00,4620.00,4280,20240118,-32.36,2660,20240911,8.83,4280,-32.36,20240118,2660,8.83,20240911,4280,-32.36,20240118,2660,8.83,20240911,1.37,N,067010,500,68 억,,102821,N,N,0,N,00,N
20241210,100604,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2895,70,2,2.48,9359235,3276,13.70,2815,2900,2815,3670,1980,2825,2856.91,0.84,0,623,2948,2886,2818,2756,2688,2852,2722,68,845,500,2090,5,1,12294000,356,13.53,0.63,03,0.03,214.00,4620.00,4280,20240118,-32.36,2660,20240911,8.83,4280,-32.36,20240118,2660,8.83,20240911,4280,-32.36,20240118,2660,8.83,20240911,1.37,N,067010,500,68 억,,102821,N,N,0,N,00,N
20241210,090608,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2900,75,2,2.65,4478855,1582,6.62,2815,2900,2815,3670,1980,2825,2831.13,0.84,0,593,2948,2886,2818,2756,2688,2852,2722,68,845,500,2090,5,1,12294000,357,13.55,0.63,03,0.01,214.00,4620.00,4280,20240118,-32.24,2660,20240911,9.02,4280,-32.24,20240118,2660,9.02,20240911,4280,-32.24,20240118,2660,9.02,20240911,1.37,N,067010,500,68 억,,102821,N,N,0,N,00,N
20241209,160602,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2825,-40,5,-1.40,65377855,23151,233.45,2850,2880,2750,3720,2010,2865,2823.98,0.85,0,-2165,2921,2892,2871,2842,2821,2882,2832,68,855,500,2120,5,1,12294000,347,13.20,0.61,03,0.19,214.00,4620.00,4280,20240118,-34.00,2660,20240911,6.20,4280,-34.00,20240118,2660,6.20,20240911,4280,-34.00,20240118,2660,6.20,20240911,1.39,N,067010,500,68 억,,104706,N,N,0,N,00,N
20241209,150605,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2845,-20,5,-0.70,51230015,18182,183.34,2850,2855,2750,3720,2010,2865,2817.62,0.85,0,-2166,2921,2892,2871,2842,2821,2882,2832,68,855,500,2120,5,1,12294000,350,13.29,0.62,03,0.15,214.00,4620.00,4280,20240118,-33.53,2660,20240911,6.95,4280,-33.53,20240118,2660,6.95,20240911,4280,-33.53,20240118,2660,6.95,20240911,1.39,N,067010,500,68 억,,104706,N,N,0,N,00,N
20241209,140604,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2825,-40,5,-1.40,49531750,17581,177.28,2850,2855,2750,3720,2010,2865,2817.35,0.85,0,-2187,2921,2892,2871,2842,2821,2882,2832,68,855,500,2120,5,1,12294000,347,13.20,0.61,03,0.14,214.00,4620.00,4280,20240118,-34.00,2660,20240911,6.20,4280,-34.00,20240118,2660,6.20,20240911,4280,-34.00,20240118,2660,6.20,20240911,1.39,N,067010,500,68 억,,104706,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 160604 57 100.00 KOSDAQ N N N N N 2890 65 2 2.30 51235600 17766 74.30 2815 2915 2815 3670 1980 2825 2883.91 0.84 0 2280 2948 2886 2818 2756 2688 2852 2722 68 845 500 2090 5 1 12294000 355 13.50 0.63 03 0.14 214.00 4620.00 4280 20240118 -32.48 2660 20240911 8.65 4280 -32.48 20240118 2660 8.65 20240911 4280 -32.48 20240118 2660 8.65 20240911 1.37 N 067010 500 68 억 102821 N N 0 N 00 N
3 20241210 150606 57 100.00 KOSDAQ N N N N N 2910 85 2 3.01 46759575 16220 67.84 2815 2915 2815 3670 1980 2825 2882.83 0.84 0 1758 2948 2886 2818 2756 2688 2852 2722 68 845 500 2090 5 1 12294000 358 13.60 0.63 03 0.13 214.00 4620.00 4280 20240118 -32.01 2660 20240911 9.40 4280 -32.01 20240118 2660 9.40 20240911 4280 -32.01 20240118 2660 9.40 20240911 1.37 N 067010 500 68 억 102821 N N 0 N 00 N
4 20241210 140605 57 100.00 KOSDAQ N N N N N 2900 75 2 2.65 45331800 15729 65.78 2815 2900 2815 3670 1980 2825 2882.05 0.84 0 1676 2948 2886 2818 2756 2688 2852 2722 68 845 500 2090 5 1 12294000 357 13.55 0.63 03 0.13 214.00 4620.00 4280 20240118 -32.24 2660 20240911 9.02 4280 -32.24 20240118 2660 9.02 20240911 4280 -32.24 20240118 2660 9.02 20240911 1.37 N 067010 500 68 억 102821 N N 0 N 00 N
5 20241210 130604 57 100.00 KOSDAQ N N N N N 2895 70 2 2.48 31268975 10873 45.47 2815 2900 2815 3670 1980 2825 2875.84 0.84 0 1753 2948 2886 2818 2756 2688 2852 2722 68 845 500 2090 5 1 12294000 356 13.53 0.63 03 0.09 214.00 4620.00 4280 20240118 -32.36 2660 20240911 8.83 4280 -32.36 20240118 2660 8.83 20240911 4280 -32.36 20240118 2660 8.83 20240911 1.37 N 067010 500 68 억 102821 N N 0 N 00 N
6 20241210 120605 57 100.00 KOSDAQ N N N N N 2860 35 2 1.24 28268465 9830 41.11 2815 2900 2815 3670 1980 2825 2875.73 0.84 0 1688 2948 2886 2818 2756 2688 2852 2722 68 845 500 2090 5 1 12294000 352 13.36 0.62 03 0.08 214.00 4620.00 4280 20240118 -33.18 2660 20240911 7.52 4280 -33.18 20240118 2660 7.52 20240911 4280 -33.18 20240118 2660 7.52 20240911 1.37 N 067010 500 68 억 102821 N N 0 N 00 N
7 20241210 110604 57 100.00 KOSDAQ N N N N N 2895 70 2 2.48 20322625 7068 29.56 2815 2900 2815 3670 1980 2825 2875.30 0.84 0 1121 2948 2886 2818 2756 2688 2852 2722 68 845 500 2090 5 1 12294000 356 13.53 0.63 03 0.06 214.00 4620.00 4280 20240118 -32.36 2660 20240911 8.83 4280 -32.36 20240118 2660 8.83 20240911 4280 -32.36 20240118 2660 8.83 20240911 1.37 N 067010 500 68 억 102821 N N 0 N 00 N
8 20241210 100604 57 100.00 KOSDAQ N N N N N 2895 70 2 2.48 9359235 3276 13.70 2815 2900 2815 3670 1980 2825 2856.91 0.84 0 623 2948 2886 2818 2756 2688 2852 2722 68 845 500 2090 5 1 12294000 356 13.53 0.63 03 0.03 214.00 4620.00 4280 20240118 -32.36 2660 20240911 8.83 4280 -32.36 20240118 2660 8.83 20240911 4280 -32.36 20240118 2660 8.83 20240911 1.37 N 067010 500 68 억 102821 N N 0 N 00 N
9 20241210 090608 57 100.00 KOSDAQ N N N N N 2900 75 2 2.65 4478855 1582 6.62 2815 2900 2815 3670 1980 2825 2831.13 0.84 0 593 2948 2886 2818 2756 2688 2852 2722 68 845 500 2090 5 1 12294000 357 13.55 0.63 03 0.01 214.00 4620.00 4280 20240118 -32.24 2660 20240911 9.02 4280 -32.24 20240118 2660 9.02 20240911 4280 -32.24 20240118 2660 9.02 20240911 1.37 N 067010 500 68 억 102821 N N 0 N 00 N
10 20241209 160602 57 100.00 KOSDAQ N N N N N 2825 -40 5 -1.40 65377855 23151 233.45 2850 2880 2750 3720 2010 2865 2823.98 0.85 0 -2165 2921 2892 2871 2842 2821 2882 2832 68 855 500 2120 5 1 12294000 347 13.20 0.61 03 0.19 214.00 4620.00 4280 20240118 -34.00 2660 20240911 6.20 4280 -34.00 20240118 2660 6.20 20240911 4280 -34.00 20240118 2660 6.20 20240911 1.39 N 067010 500 68 억 104706 N N 0 N 00 N
11 20241209 150605 57 100.00 KOSDAQ N N N N N 2845 -20 5 -0.70 51230015 18182 183.34 2850 2855 2750 3720 2010 2865 2817.62 0.85 0 -2166 2921 2892 2871 2842 2821 2882 2832 68 855 500 2120 5 1 12294000 350 13.29 0.62 03 0.15 214.00 4620.00 4280 20240118 -33.53 2660 20240911 6.95 4280 -33.53 20240118 2660 6.95 20240911 4280 -33.53 20240118 2660 6.95 20240911 1.39 N 067010 500 68 억 104706 N N 0 N 00 N
12 20241209 140604 57 100.00 KOSDAQ N N N N N 2825 -40 5 -1.40 49531750 17581 177.28 2850 2855 2750 3720 2010 2865 2817.35 0.85 0 -2187 2921 2892 2871 2842 2821 2882 2832 68 855 500 2120 5 1 12294000 347 13.20 0.61 03 0.14 214.00 4620.00 4280 20240118 -34.00 2660 20240911 6.20 4280 -34.00 20240118 2660 6.20 20240911 4280 -34.00 20240118 2660 6.20 20240911 1.39 N 067010 500 68 억 104706 N N 0 N 00 N