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
067900/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
20241210,160608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5870,260,2,4.63,55782780,9578,14.19,5620,5970,5620,7290,3930,5610,5824.05,2.34,0,-216,5996,5802,5686,5492,5376,5745,5435,91,1680,500,4150,10,1,18199659,1068,4.44,0.42,12,0.05,1323.00,13869.00,8630,20240115,-31.98,5570,20241209,5.39,8630,-31.98,20240115,5570,5.39,20241209,8630,-31.98,20240115,5570,5.39,20241209,1.38,N,067900,500,90 억,,425365,N,N,1,N,00,N
20241210,150610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5880,270,2,4.81,54287220,9323,13.81,5620,5970,5620,7290,3930,5610,5822.93,2.34,0,-131,5996,5802,5686,5492,5376,5745,5435,91,1680,500,4150,10,1,18199659,1070,4.44,0.42,12,0.05,1323.00,13869.00,8630,20240115,-31.87,5570,20241209,5.57,8630,-31.87,20240115,5570,5.57,20241209,8630,-31.87,20240115,5570,5.57,20241209,1.38,N,067900,500,90 억,,425365,N,N,0,N,00,N
20241210,140609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5920,310,2,5.53,42943250,7394,10.96,5620,5920,5620,7290,3930,5610,5807.85,2.34,0,71,5996,5802,5686,5492,5376,5745,5435,91,1680,500,4150,10,1,18199659,1077,4.47,0.43,12,0.04,1323.00,13869.00,8630,20240115,-31.40,5570,20241209,6.28,8630,-31.40,20240115,5570,6.28,20241209,8630,-31.40,20240115,5570,6.28,20241209,1.38,N,067900,500,90 억,,425365,N,N,0,N,00,N
20241210,130608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5890,280,2,4.99,34483650,5959,8.83,5620,5910,5620,7290,3930,5610,5786.82,2.34,0,357,5996,5802,5686,5492,5376,5745,5435,91,1680,500,4150,10,1,18199659,1072,4.45,0.42,12,0.03,1323.00,13869.00,8630,20240115,-31.75,5570,20241209,5.75,8630,-31.75,20240115,5570,5.75,20241209,8630,-31.75,20240115,5570,5.75,20241209,1.38,N,067900,500,90 억,,425365,N,N,0,N,00,N
20241210,120609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5830,220,2,3.92,24758980,4304,6.38,5620,5830,5620,7290,3930,5610,5752.55,2.34,0,472,5996,5802,5686,5492,5376,5745,5435,91,1680,500,4150,10,1,18199659,1061,4.41,0.42,12,0.02,1323.00,13869.00,8630,20240115,-32.44,5570,20241209,4.67,8630,-32.44,20240115,5570,4.67,20241209,8630,-32.44,20240115,5570,4.67,20241209,1.38,N,067900,500,90 억,,425365,N,N,0,N,00,N
20241210,110608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5810,200,2,3.57,23001680,4002,5.93,5620,5820,5620,7290,3930,5610,5747.55,2.34,0,431,5996,5802,5686,5492,5376,5745,5435,91,1680,500,4150,10,1,18199659,1057,4.39,0.42,12,0.02,1323.00,13869.00,8630,20240115,-32.68,5570,20241209,4.31,8630,-32.68,20240115,5570,4.31,20241209,8630,-32.68,20240115,5570,4.31,20241209,1.38,N,067900,500,90 억,,425365,N,N,0,N,00,N
20241210,100608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5780,170,2,3.03,15115200,2643,3.92,5620,5780,5620,7290,3930,5610,5718.96,2.34,0,862,5996,5802,5686,5492,5376,5745,5435,91,1680,500,4150,10,1,18199659,1052,4.37,0.42,12,0.01,1323.00,13869.00,8630,20240115,-33.02,5570,20241209,3.77,8630,-33.02,20240115,5570,3.77,20241209,8630,-33.02,20240115,5570,3.77,20241209,1.38,N,067900,500,90 억,,425365,N,N,0,N,00,N
20241210,090612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5720,110,2,1.96,998550,176,0.26,5620,5720,5620,7290,3930,5610,5673.58,2.34,0,90,5996,5802,5686,5492,5376,5745,5435,91,1680,500,4150,10,1,18199659,1041,4.32,0.41,12,0.00,1323.00,13869.00,8630,20240115,-33.72,5570,20241209,2.69,8630,-33.72,20240115,5570,2.69,20241209,8630,-33.72,20240115,5570,2.69,20241209,1.38,N,067900,500,90 억,,425365,N,N,0,N,00,N
20241209,160606,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,5610,-290,5,-4.92,379213110,67287,135.02,5880,5880,5570,7670,4130,5900,5635.76,2.37,0,-5737,6306,6102,5926,5722,5546,6015,5635,91,1770,500,4360,10,1,18199659,1021,4.24,0.40,12,0.37,1323.00,13869.00,8630,20240115,-34.99,5570,20241209,0.72,8630,-34.99,20240115,5570,0.72,20241209,8630,-34.99,20240115,5570,0.72,20241209,1.38,N,067900,500,90 억,,431100,N,N,0,N,00,N
20241209,150608,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,5600,-300,5,-5.08,366313650,64986,130.41,5880,5880,5570,7670,4130,5900,5636.81,2.37,0,-5256,6306,6102,5926,5722,5546,6015,5635,91,1770,500,4360,10,1,18199659,1019,4.23,0.40,12,0.36,1323.00,13869.00,8630,20240115,-35.11,5570,20241209,0.54,8630,-35.11,20240115,5570,0.54,20241209,8630,-35.11,20240115,5570,0.54,20241209,1.38,N,067900,500,90 억,,431100,N,N,0,N,00,N
20241209,140608,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,5630,-270,5,-4.58,303343110,53706,107.77,5880,5880,5570,7670,4130,5900,5648.22,2.37,0,-7397,6306,6102,5926,5722,5546,6015,5635,91,1770,500,4360,10,1,18199659,1025,4.26,0.41,12,0.30,1323.00,13869.00,8630,20240115,-34.76,5570,20241209,1.08,8630,-34.76,20240115,5570,1.08,20241209,8630,-34.76,20240115,5570,1.08,20241209,1.38,N,067900,500,90 억,,431100,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 160608 57 100.00 KOSDAQ 기타서비스 N N N N N 5870 260 2 4.63 55782780 9578 14.19 5620 5970 5620 7290 3930 5610 5824.05 2.34 0 -216 5996 5802 5686 5492 5376 5745 5435 91 1680 500 4150 10 1 18199659 1068 4.44 0.42 12 0.05 1323.00 13869.00 8630 20240115 -31.98 5570 20241209 5.39 8630 -31.98 20240115 5570 5.39 20241209 8630 -31.98 20240115 5570 5.39 20241209 1.38 N 067900 500 90 억 425365 N N 1 N 00 N
3 20241210 150610 57 100.00 KOSDAQ 기타서비스 N N N N N 5880 270 2 4.81 54287220 9323 13.81 5620 5970 5620 7290 3930 5610 5822.93 2.34 0 -131 5996 5802 5686 5492 5376 5745 5435 91 1680 500 4150 10 1 18199659 1070 4.44 0.42 12 0.05 1323.00 13869.00 8630 20240115 -31.87 5570 20241209 5.57 8630 -31.87 20240115 5570 5.57 20241209 8630 -31.87 20240115 5570 5.57 20241209 1.38 N 067900 500 90 억 425365 N N 0 N 00 N
4 20241210 140609 57 100.00 KOSDAQ 기타서비스 N N N N N 5920 310 2 5.53 42943250 7394 10.96 5620 5920 5620 7290 3930 5610 5807.85 2.34 0 71 5996 5802 5686 5492 5376 5745 5435 91 1680 500 4150 10 1 18199659 1077 4.47 0.43 12 0.04 1323.00 13869.00 8630 20240115 -31.40 5570 20241209 6.28 8630 -31.40 20240115 5570 6.28 20241209 8630 -31.40 20240115 5570 6.28 20241209 1.38 N 067900 500 90 억 425365 N N 0 N 00 N
5 20241210 130608 57 100.00 KOSDAQ 기타서비스 N N N N N 5890 280 2 4.99 34483650 5959 8.83 5620 5910 5620 7290 3930 5610 5786.82 2.34 0 357 5996 5802 5686 5492 5376 5745 5435 91 1680 500 4150 10 1 18199659 1072 4.45 0.42 12 0.03 1323.00 13869.00 8630 20240115 -31.75 5570 20241209 5.75 8630 -31.75 20240115 5570 5.75 20241209 8630 -31.75 20240115 5570 5.75 20241209 1.38 N 067900 500 90 억 425365 N N 0 N 00 N
6 20241210 120609 57 100.00 KOSDAQ 기타서비스 N N N N N 5830 220 2 3.92 24758980 4304 6.38 5620 5830 5620 7290 3930 5610 5752.55 2.34 0 472 5996 5802 5686 5492 5376 5745 5435 91 1680 500 4150 10 1 18199659 1061 4.41 0.42 12 0.02 1323.00 13869.00 8630 20240115 -32.44 5570 20241209 4.67 8630 -32.44 20240115 5570 4.67 20241209 8630 -32.44 20240115 5570 4.67 20241209 1.38 N 067900 500 90 억 425365 N N 0 N 00 N
7 20241210 110608 57 100.00 KOSDAQ 기타서비스 N N N N N 5810 200 2 3.57 23001680 4002 5.93 5620 5820 5620 7290 3930 5610 5747.55 2.34 0 431 5996 5802 5686 5492 5376 5745 5435 91 1680 500 4150 10 1 18199659 1057 4.39 0.42 12 0.02 1323.00 13869.00 8630 20240115 -32.68 5570 20241209 4.31 8630 -32.68 20240115 5570 4.31 20241209 8630 -32.68 20240115 5570 4.31 20241209 1.38 N 067900 500 90 억 425365 N N 0 N 00 N
8 20241210 100608 57 100.00 KOSDAQ 기타서비스 N N N N N 5780 170 2 3.03 15115200 2643 3.92 5620 5780 5620 7290 3930 5610 5718.96 2.34 0 862 5996 5802 5686 5492 5376 5745 5435 91 1680 500 4150 10 1 18199659 1052 4.37 0.42 12 0.01 1323.00 13869.00 8630 20240115 -33.02 5570 20241209 3.77 8630 -33.02 20240115 5570 3.77 20241209 8630 -33.02 20240115 5570 3.77 20241209 1.38 N 067900 500 90 억 425365 N N 0 N 00 N
9 20241210 090612 57 100.00 KOSDAQ 기타서비스 N N N N N 5720 110 2 1.96 998550 176 0.26 5620 5720 5620 7290 3930 5610 5673.58 2.34 0 90 5996 5802 5686 5492 5376 5745 5435 91 1680 500 4150 10 1 18199659 1041 4.32 0.41 12 0.00 1323.00 13869.00 8630 20240115 -33.72 5570 20241209 2.69 8630 -33.72 20240115 5570 2.69 20241209 8630 -33.72 20240115 5570 2.69 20241209 1.38 N 067900 500 90 억 425365 N N 0 N 00 N
10 20241209 160606 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 5610 -290 5 -4.92 379213110 67287 135.02 5880 5880 5570 7670 4130 5900 5635.76 2.37 0 -5737 6306 6102 5926 5722 5546 6015 5635 91 1770 500 4360 10 1 18199659 1021 4.24 0.40 12 0.37 1323.00 13869.00 8630 20240115 -34.99 5570 20241209 0.72 8630 -34.99 20240115 5570 0.72 20241209 8630 -34.99 20240115 5570 0.72 20241209 1.38 N 067900 500 90 억 431100 N N 0 N 00 N
11 20241209 150608 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 5600 -300 5 -5.08 366313650 64986 130.41 5880 5880 5570 7670 4130 5900 5636.81 2.37 0 -5256 6306 6102 5926 5722 5546 6015 5635 91 1770 500 4360 10 1 18199659 1019 4.23 0.40 12 0.36 1323.00 13869.00 8630 20240115 -35.11 5570 20241209 0.54 8630 -35.11 20240115 5570 0.54 20241209 8630 -35.11 20240115 5570 0.54 20241209 1.38 N 067900 500 90 억 431100 N N 0 N 00 N
12 20241209 140608 57 100.00 KOSDAQ 신저가 기타서비스 N N N N N 5630 -270 5 -4.58 303343110 53706 107.77 5880 5880 5570 7670 4130 5900 5648.22 2.37 0 -7397 6306 6102 5926 5722 5546 6015 5635 91 1770 500 4360 10 1 18199659 1025 4.26 0.41 12 0.30 1323.00 13869.00 8630 20240115 -34.76 5570 20241209 1.08 8630 -34.76 20240115 5570 1.08 20241209 8630 -34.76 20240115 5570 1.08 20241209 1.38 N 067900 500 90 억 431100 N N 0 N 00 N