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
067730/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
20241210,160607,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2675,175,2,7.00,60169400,23211,68.87,2500,2680,2480,3250,1750,2500,2592.28,0.13,0,6240,2710,2605,2525,2420,2340,2592,2407,48,750,500,1600,5,1,9673922,259,50.47,1.52,12,0.24,53.00,1760.00,4185,20231211,-36.08,2250,20240805,18.89,3845,-30.43,20240112,2250,18.89,20240805,4185,-36.08,20231211,2250,18.89,20240805,0.20,N,067730,500,48 억,,12138,N,N,0,N,00,N
20241210,150609,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2640,140,2,5.60,53928700,20868,61.92,2500,2655,2480,3250,1750,2500,2584.28,0.13,0,5423,2710,2605,2525,2420,2340,2592,2407,48,750,500,1600,5,1,9673922,255,49.81,1.50,12,0.22,53.00,1760.00,4185,20231211,-36.92,2250,20240805,17.33,3845,-31.34,20240112,2250,17.33,20240805,4185,-36.92,20231211,2250,17.33,20240805,0.20,N,067730,500,48 억,,12138,N,N,0,N,00,N
20241210,140608,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2635,135,2,5.40,44668400,17364,51.52,2500,2635,2480,3250,1750,2500,2572.47,0.13,0,3716,2710,2605,2525,2420,2340,2592,2407,48,750,500,1600,5,1,9673922,255,49.72,1.50,12,0.18,53.00,1760.00,4185,20231211,-37.04,2250,20240805,17.11,3845,-31.47,20240112,2250,17.11,20240805,4185,-37.04,20231211,2250,17.11,20240805,0.20,N,067730,500,48 억,,12138,N,N,0,N,00,N
20241210,130607,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2630,130,2,5.20,40572680,15804,46.89,2500,2635,2480,3250,1750,2500,2567.24,0.13,0,3369,2710,2605,2525,2420,2340,2592,2407,48,750,500,1600,5,1,9673922,254,49.62,1.49,12,0.16,53.00,1760.00,4185,20231211,-37.16,2250,20240805,16.89,3845,-31.60,20240112,2250,16.89,20240805,4185,-37.16,20231211,2250,16.89,20240805,0.20,N,067730,500,48 억,,12138,N,N,0,N,00,N
20241210,120608,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2635,135,2,5.40,37946500,14805,43.93,2500,2635,2480,3250,1750,2500,2563.09,0.13,0,3482,2710,2605,2525,2420,2340,2592,2407,48,750,500,1600,5,1,9673922,255,49.72,1.50,12,0.15,53.00,1760.00,4185,20231211,-37.04,2250,20240805,17.11,3845,-31.47,20240112,2250,17.11,20240805,4185,-37.04,20231211,2250,17.11,20240805,0.20,N,067730,500,48 억,,12138,N,N,0,N,00,N
20241210,110607,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2595,95,2,3.80,28812215,11305,33.54,2500,2625,2480,3250,1750,2500,2548.63,0.13,0,2872,2710,2605,2525,2420,2340,2592,2407,48,750,500,1600,5,1,9673922,251,48.96,1.47,12,0.12,53.00,1760.00,4185,20231211,-37.99,2250,20240805,15.33,3845,-32.51,20240112,2250,15.33,20240805,4185,-37.99,20231211,2250,15.33,20240805,0.20,N,067730,500,48 억,,12138,N,N,0,N,00,N
20241210,100607,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2585,85,2,3.40,20536115,8114,24.07,2500,2595,2480,3250,1750,2500,2530.95,0.13,0,1882,2710,2605,2525,2420,2340,2592,2407,48,750,500,1600,5,1,9673922,250,48.77,1.47,12,0.08,53.00,1760.00,4185,20231211,-38.23,2250,20240805,14.89,3845,-32.77,20240112,2250,14.89,20240805,4185,-38.23,20231211,2250,14.89,20240805,0.20,N,067730,500,48 억,,12138,N,N,0,N,00,N
20241210,090611,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2525,25,2,1.00,9696320,3865,11.47,2500,2525,2480,3250,1750,2500,2508.75,0.13,0,2,2710,2605,2525,2420,2340,2592,2407,48,750,500,1600,5,1,9673922,244,47.64,1.43,12,0.04,53.00,1760.00,4185,20231211,-39.67,2250,20240805,12.22,3845,-34.33,20240112,2250,12.22,20240805,4185,-39.67,20231211,2250,12.22,20240805,0.20,N,067730,500,48 억,,12138,N,N,0,N,00,N
20241209,160605,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2500,-130,5,-4.94,83792305,33704,71.49,2500,2630,2445,3415,1845,2630,2486.12,0.11,0,1472,2856,2742,2596,2482,2336,2670,2410,48,785,500,1680,5,1,9673922,242,47.17,1.42,12,0.35,53.00,1760.00,4185,20231211,-40.26,2250,20240805,11.11,3845,-34.98,20240112,2250,11.11,20240805,4185,-40.26,20231211,2250,11.11,20240805,0.20,N,067730,500,48 억,,11029,N,N,0,N,00,N
20241209,150608,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2485,-145,5,-5.51,69372295,27899,59.18,2500,2630,2445,3415,1845,2630,2486.55,0.11,0,1123,2856,2742,2596,2482,2336,2670,2410,48,785,500,1680,5,1,9673922,240,46.89,1.41,12,0.29,53.00,1760.00,4185,20231211,-40.62,2250,20240805,10.44,3845,-35.37,20240112,2250,10.44,20240805,4185,-40.62,20231211,2250,10.44,20240805,0.20,N,067730,500,48 억,,11029,N,N,0,N,00,N
20241209,140607,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2480,-150,5,-5.70,61899720,24904,52.82,2500,2630,2445,3415,1845,2630,2485.53,0.11,0,43,2856,2742,2596,2482,2336,2670,2410,48,785,500,1680,5,1,9673922,240,46.79,1.41,12,0.26,53.00,1760.00,4185,20231211,-40.74,2250,20240805,10.22,3845,-35.50,20240112,2250,10.22,20240805,4185,-40.74,20231211,2250,10.22,20240805,0.20,N,067730,500,48 억,,11029,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 160607 57 100.00 KOSDAQ N N N N N 2675 175 2 7.00 60169400 23211 68.87 2500 2680 2480 3250 1750 2500 2592.28 0.13 0 6240 2710 2605 2525 2420 2340 2592 2407 48 750 500 1600 5 1 9673922 259 50.47 1.52 12 0.24 53.00 1760.00 4185 20231211 -36.08 2250 20240805 18.89 3845 -30.43 20240112 2250 18.89 20240805 4185 -36.08 20231211 2250 18.89 20240805 0.20 N 067730 500 48 억 12138 N N 0 N 00 N
3 20241210 150609 57 100.00 KOSDAQ N N N N N 2640 140 2 5.60 53928700 20868 61.92 2500 2655 2480 3250 1750 2500 2584.28 0.13 0 5423 2710 2605 2525 2420 2340 2592 2407 48 750 500 1600 5 1 9673922 255 49.81 1.50 12 0.22 53.00 1760.00 4185 20231211 -36.92 2250 20240805 17.33 3845 -31.34 20240112 2250 17.33 20240805 4185 -36.92 20231211 2250 17.33 20240805 0.20 N 067730 500 48 억 12138 N N 0 N 00 N
4 20241210 140608 57 100.00 KOSDAQ N N N N N 2635 135 2 5.40 44668400 17364 51.52 2500 2635 2480 3250 1750 2500 2572.47 0.13 0 3716 2710 2605 2525 2420 2340 2592 2407 48 750 500 1600 5 1 9673922 255 49.72 1.50 12 0.18 53.00 1760.00 4185 20231211 -37.04 2250 20240805 17.11 3845 -31.47 20240112 2250 17.11 20240805 4185 -37.04 20231211 2250 17.11 20240805 0.20 N 067730 500 48 억 12138 N N 0 N 00 N
5 20241210 130607 57 100.00 KOSDAQ N N N N N 2630 130 2 5.20 40572680 15804 46.89 2500 2635 2480 3250 1750 2500 2567.24 0.13 0 3369 2710 2605 2525 2420 2340 2592 2407 48 750 500 1600 5 1 9673922 254 49.62 1.49 12 0.16 53.00 1760.00 4185 20231211 -37.16 2250 20240805 16.89 3845 -31.60 20240112 2250 16.89 20240805 4185 -37.16 20231211 2250 16.89 20240805 0.20 N 067730 500 48 억 12138 N N 0 N 00 N
6 20241210 120608 57 100.00 KOSDAQ N N N N N 2635 135 2 5.40 37946500 14805 43.93 2500 2635 2480 3250 1750 2500 2563.09 0.13 0 3482 2710 2605 2525 2420 2340 2592 2407 48 750 500 1600 5 1 9673922 255 49.72 1.50 12 0.15 53.00 1760.00 4185 20231211 -37.04 2250 20240805 17.11 3845 -31.47 20240112 2250 17.11 20240805 4185 -37.04 20231211 2250 17.11 20240805 0.20 N 067730 500 48 억 12138 N N 0 N 00 N
7 20241210 110607 57 100.00 KOSDAQ N N N N N 2595 95 2 3.80 28812215 11305 33.54 2500 2625 2480 3250 1750 2500 2548.63 0.13 0 2872 2710 2605 2525 2420 2340 2592 2407 48 750 500 1600 5 1 9673922 251 48.96 1.47 12 0.12 53.00 1760.00 4185 20231211 -37.99 2250 20240805 15.33 3845 -32.51 20240112 2250 15.33 20240805 4185 -37.99 20231211 2250 15.33 20240805 0.20 N 067730 500 48 억 12138 N N 0 N 00 N
8 20241210 100607 57 100.00 KOSDAQ N N N N N 2585 85 2 3.40 20536115 8114 24.07 2500 2595 2480 3250 1750 2500 2530.95 0.13 0 1882 2710 2605 2525 2420 2340 2592 2407 48 750 500 1600 5 1 9673922 250 48.77 1.47 12 0.08 53.00 1760.00 4185 20231211 -38.23 2250 20240805 14.89 3845 -32.77 20240112 2250 14.89 20240805 4185 -38.23 20231211 2250 14.89 20240805 0.20 N 067730 500 48 억 12138 N N 0 N 00 N
9 20241210 090611 57 100.00 KOSDAQ N N N N N 2525 25 2 1.00 9696320 3865 11.47 2500 2525 2480 3250 1750 2500 2508.75 0.13 0 2 2710 2605 2525 2420 2340 2592 2407 48 750 500 1600 5 1 9673922 244 47.64 1.43 12 0.04 53.00 1760.00 4185 20231211 -39.67 2250 20240805 12.22 3845 -34.33 20240112 2250 12.22 20240805 4185 -39.67 20231211 2250 12.22 20240805 0.20 N 067730 500 48 억 12138 N N 0 N 00 N
10 20241209 160605 57 100.00 KOSDAQ N N N N N 2500 -130 5 -4.94 83792305 33704 71.49 2500 2630 2445 3415 1845 2630 2486.12 0.11 0 1472 2856 2742 2596 2482 2336 2670 2410 48 785 500 1680 5 1 9673922 242 47.17 1.42 12 0.35 53.00 1760.00 4185 20231211 -40.26 2250 20240805 11.11 3845 -34.98 20240112 2250 11.11 20240805 4185 -40.26 20231211 2250 11.11 20240805 0.20 N 067730 500 48 억 11029 N N 0 N 00 N
11 20241209 150608 57 100.00 KOSDAQ N N N N N 2485 -145 5 -5.51 69372295 27899 59.18 2500 2630 2445 3415 1845 2630 2486.55 0.11 0 1123 2856 2742 2596 2482 2336 2670 2410 48 785 500 1680 5 1 9673922 240 46.89 1.41 12 0.29 53.00 1760.00 4185 20231211 -40.62 2250 20240805 10.44 3845 -35.37 20240112 2250 10.44 20240805 4185 -40.62 20231211 2250 10.44 20240805 0.20 N 067730 500 48 억 11029 N N 0 N 00 N
12 20241209 140607 57 100.00 KOSDAQ N N N N N 2480 -150 5 -5.70 61899720 24904 52.82 2500 2630 2445 3415 1845 2630 2485.53 0.11 0 43 2856 2742 2596 2482 2336 2670 2410 48 785 500 1680 5 1 9673922 240 46.79 1.41 12 0.26 53.00 1760.00 4185 20231211 -40.74 2250 20240805 10.22 3845 -35.50 20240112 2250 10.22 20240805 4185 -40.74 20231211 2250 10.22 20240805 0.20 N 067730 500 48 억 11029 N N 0 N 00 N