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
067920/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,,,N,N,N,N, ,N,4980,100,2,2.05,117616295,23822,72.31,4855,5000,4850,6340,3420,4880,4937.30,1.81,0,2989,5150,5015,4895,4760,4640,4955,4700,55,1460,500,3510,5,1,10996119,548,6.29,0.70,12,0.22,792.00,7165.00,8680,20240129,-42.63,4730,20241115,5.29,8680,-42.63,20240129,4730,5.29,20241115,8680,-42.63,20240129,4730,5.29,20241115,2.87,N,067920,500,54 억,,199219,N,N,0,N,00,N
20241210,150610,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4935,55,2,1.13,104991695,21285,64.61,4855,5000,4850,6340,3420,4880,4932.66,1.81,0,4478,5150,5015,4895,4760,4640,4955,4700,55,1460,500,3510,5,1,10996119,543,6.23,0.69,12,0.19,792.00,7165.00,8680,20240129,-43.15,4730,20241115,4.33,8680,-43.15,20240129,4730,4.33,20241115,8680,-43.15,20240129,4730,4.33,20241115,2.87,N,067920,500,54 억,,199219,N,N,0,N,00,N
20241210,140610,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4930,50,2,1.02,85012585,17237,52.32,4855,5000,4850,6340,3420,4880,4931.98,1.81,0,3839,5150,5015,4895,4760,4640,4955,4700,55,1460,500,3510,5,1,10996119,542,6.22,0.69,12,0.16,792.00,7165.00,8680,20240129,-43.20,4730,20241115,4.23,8680,-43.20,20240129,4730,4.23,20241115,8680,-43.20,20240129,4730,4.23,20241115,2.87,N,067920,500,54 억,,199219,N,N,0,N,00,N
20241210,130609,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4970,90,2,1.84,41945950,8501,25.81,4855,5000,4850,6340,3420,4880,4934.24,1.81,0,1416,5150,5015,4895,4760,4640,4955,4700,55,1460,500,3510,5,1,10996119,547,6.28,0.69,12,0.08,792.00,7165.00,8680,20240129,-42.74,4730,20241115,5.07,8680,-42.74,20240129,4730,5.07,20241115,8680,-42.74,20240129,4730,5.07,20241115,2.87,N,067920,500,54 억,,199219,N,N,0,N,00,N
20241210,120609,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4995,115,2,2.36,37190530,7543,22.90,4855,5000,4850,6340,3420,4880,4930.47,1.81,0,1177,5150,5015,4895,4760,4640,4955,4700,55,1460,500,3510,5,1,10996119,549,6.31,0.70,12,0.07,792.00,7165.00,8680,20240129,-42.45,4730,20241115,5.60,8680,-42.45,20240129,4730,5.60,20241115,8680,-42.45,20240129,4730,5.60,20241115,2.87,N,067920,500,54 억,,199219,N,N,0,N,00,N
20241210,110608,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4935,55,2,1.13,24353905,4960,15.06,4855,4970,4850,6340,3420,4880,4910.06,1.81,0,1216,5150,5015,4895,4760,4640,4955,4700,55,1460,500,3510,5,1,10996119,543,6.23,0.69,12,0.05,792.00,7165.00,8680,20240129,-43.15,4730,20241115,4.33,8680,-43.15,20240129,4730,4.33,20241115,8680,-43.15,20240129,4730,4.33,20241115,2.87,N,067920,500,54 억,,199219,N,N,0,N,00,N
20241210,100608,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4920,40,2,0.82,18709115,3814,11.58,4855,4970,4850,6340,3420,4880,4905.38,1.81,0,1034,5150,5015,4895,4760,4640,4955,4700,55,1460,500,3510,5,1,10996119,541,6.21,0.69,12,0.03,792.00,7165.00,8680,20240129,-43.32,4730,20241115,4.02,8680,-43.32,20240129,4730,4.02,20241115,8680,-43.32,20240129,4730,4.02,20241115,2.87,N,067920,500,54 억,,199219,N,N,0,N,00,N
20241210,090612,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4900,20,2,0.41,5529550,1131,3.43,4855,4900,4850,6340,3420,4880,4889.08,1.81,0,686,5150,5015,4895,4760,4640,4955,4700,55,1460,500,3510,5,1,10996119,539,6.19,0.68,12,0.01,792.00,7165.00,8680,20240129,-43.55,4730,20241115,3.59,8680,-43.55,20240129,4730,3.59,20241115,8680,-43.55,20240129,4730,3.59,20241115,2.87,N,067920,500,54 억,,199219,N,N,0,N,00,N
20241209,160606,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4880,-180,5,-3.56,159902025,32932,202.53,5030,5030,4775,6570,3550,5060,4855.52,1.85,0,-4545,5153,5106,5023,4976,4893,5065,4935,55,1510,500,3640,5,1,10996119,537,6.16,0.68,12,0.30,792.00,7165.00,8680,20240129,-43.78,4730,20241115,3.17,8680,-43.78,20240129,4730,3.17,20241115,8680,-43.78,20240129,4730,3.17,20241115,2.91,N,067920,500,54 억,,203764,N,N,0,N,00,N
20241209,150609,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4850,-210,5,-4.15,140470950,28949,178.04,5030,5030,4775,6570,3550,5060,4852.36,1.85,0,-3700,5153,5106,5023,4976,4893,5065,4935,55,1510,500,3640,5,1,10996119,533,6.12,0.68,12,0.26,792.00,7165.00,8680,20240129,-44.12,4730,20241115,2.54,8680,-44.12,20240129,4730,2.54,20241115,8680,-44.12,20240129,4730,2.54,20241115,2.91,N,067920,500,54 억,,203764,N,N,0,N,00,N
20241209,140608,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4875,-185,5,-3.66,122142810,25164,154.76,5030,5030,4775,6570,3550,5060,4853.87,1.85,0,-3639,5153,5106,5023,4976,4893,5065,4935,55,1510,500,3640,5,1,10996119,536,6.16,0.68,12,0.23,792.00,7165.00,8680,20240129,-43.84,4730,20241115,3.07,8680,-43.84,20240129,4730,3.07,20241115,8680,-43.84,20240129,4730,3.07,20241115,2.91,N,067920,500,54 억,,203764,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 N N N N N 4980 100 2 2.05 117616295 23822 72.31 4855 5000 4850 6340 3420 4880 4937.30 1.81 0 2989 5150 5015 4895 4760 4640 4955 4700 55 1460 500 3510 5 1 10996119 548 6.29 0.70 12 0.22 792.00 7165.00 8680 20240129 -42.63 4730 20241115 5.29 8680 -42.63 20240129 4730 5.29 20241115 8680 -42.63 20240129 4730 5.29 20241115 2.87 N 067920 500 54 억 199219 N N 0 N 00 N
3 20241210 150610 57 100.00 KOSDAQ N N N N N 4935 55 2 1.13 104991695 21285 64.61 4855 5000 4850 6340 3420 4880 4932.66 1.81 0 4478 5150 5015 4895 4760 4640 4955 4700 55 1460 500 3510 5 1 10996119 543 6.23 0.69 12 0.19 792.00 7165.00 8680 20240129 -43.15 4730 20241115 4.33 8680 -43.15 20240129 4730 4.33 20241115 8680 -43.15 20240129 4730 4.33 20241115 2.87 N 067920 500 54 억 199219 N N 0 N 00 N
4 20241210 140610 57 100.00 KOSDAQ N N N N N 4930 50 2 1.02 85012585 17237 52.32 4855 5000 4850 6340 3420 4880 4931.98 1.81 0 3839 5150 5015 4895 4760 4640 4955 4700 55 1460 500 3510 5 1 10996119 542 6.22 0.69 12 0.16 792.00 7165.00 8680 20240129 -43.20 4730 20241115 4.23 8680 -43.20 20240129 4730 4.23 20241115 8680 -43.20 20240129 4730 4.23 20241115 2.87 N 067920 500 54 억 199219 N N 0 N 00 N
5 20241210 130609 57 100.00 KOSDAQ N N N N N 4970 90 2 1.84 41945950 8501 25.81 4855 5000 4850 6340 3420 4880 4934.24 1.81 0 1416 5150 5015 4895 4760 4640 4955 4700 55 1460 500 3510 5 1 10996119 547 6.28 0.69 12 0.08 792.00 7165.00 8680 20240129 -42.74 4730 20241115 5.07 8680 -42.74 20240129 4730 5.07 20241115 8680 -42.74 20240129 4730 5.07 20241115 2.87 N 067920 500 54 억 199219 N N 0 N 00 N
6 20241210 120609 57 100.00 KOSDAQ N N N N N 4995 115 2 2.36 37190530 7543 22.90 4855 5000 4850 6340 3420 4880 4930.47 1.81 0 1177 5150 5015 4895 4760 4640 4955 4700 55 1460 500 3510 5 1 10996119 549 6.31 0.70 12 0.07 792.00 7165.00 8680 20240129 -42.45 4730 20241115 5.60 8680 -42.45 20240129 4730 5.60 20241115 8680 -42.45 20240129 4730 5.60 20241115 2.87 N 067920 500 54 억 199219 N N 0 N 00 N
7 20241210 110608 57 100.00 KOSDAQ N N N N N 4935 55 2 1.13 24353905 4960 15.06 4855 4970 4850 6340 3420 4880 4910.06 1.81 0 1216 5150 5015 4895 4760 4640 4955 4700 55 1460 500 3510 5 1 10996119 543 6.23 0.69 12 0.05 792.00 7165.00 8680 20240129 -43.15 4730 20241115 4.33 8680 -43.15 20240129 4730 4.33 20241115 8680 -43.15 20240129 4730 4.33 20241115 2.87 N 067920 500 54 억 199219 N N 0 N 00 N
8 20241210 100608 57 100.00 KOSDAQ N N N N N 4920 40 2 0.82 18709115 3814 11.58 4855 4970 4850 6340 3420 4880 4905.38 1.81 0 1034 5150 5015 4895 4760 4640 4955 4700 55 1460 500 3510 5 1 10996119 541 6.21 0.69 12 0.03 792.00 7165.00 8680 20240129 -43.32 4730 20241115 4.02 8680 -43.32 20240129 4730 4.02 20241115 8680 -43.32 20240129 4730 4.02 20241115 2.87 N 067920 500 54 억 199219 N N 0 N 00 N
9 20241210 090612 57 100.00 KOSDAQ N N N N N 4900 20 2 0.41 5529550 1131 3.43 4855 4900 4850 6340 3420 4880 4889.08 1.81 0 686 5150 5015 4895 4760 4640 4955 4700 55 1460 500 3510 5 1 10996119 539 6.19 0.68 12 0.01 792.00 7165.00 8680 20240129 -43.55 4730 20241115 3.59 8680 -43.55 20240129 4730 3.59 20241115 8680 -43.55 20240129 4730 3.59 20241115 2.87 N 067920 500 54 억 199219 N N 0 N 00 N
10 20241209 160606 57 100.00 KOSDAQ N N N N N 4880 -180 5 -3.56 159902025 32932 202.53 5030 5030 4775 6570 3550 5060 4855.52 1.85 0 -4545 5153 5106 5023 4976 4893 5065 4935 55 1510 500 3640 5 1 10996119 537 6.16 0.68 12 0.30 792.00 7165.00 8680 20240129 -43.78 4730 20241115 3.17 8680 -43.78 20240129 4730 3.17 20241115 8680 -43.78 20240129 4730 3.17 20241115 2.91 N 067920 500 54 억 203764 N N 0 N 00 N
11 20241209 150609 57 100.00 KOSDAQ N N N N N 4850 -210 5 -4.15 140470950 28949 178.04 5030 5030 4775 6570 3550 5060 4852.36 1.85 0 -3700 5153 5106 5023 4976 4893 5065 4935 55 1510 500 3640 5 1 10996119 533 6.12 0.68 12 0.26 792.00 7165.00 8680 20240129 -44.12 4730 20241115 2.54 8680 -44.12 20240129 4730 2.54 20241115 8680 -44.12 20240129 4730 2.54 20241115 2.91 N 067920 500 54 억 203764 N N 0 N 00 N
12 20241209 140608 57 100.00 KOSDAQ N N N N N 4875 -185 5 -3.66 122142810 25164 154.76 5030 5030 4775 6570 3550 5060 4853.87 1.85 0 -3639 5153 5106 5023 4976 4893 5065 4935 55 1510 500 3640 5 1 10996119 536 6.16 0.68 12 0.23 792.00 7165.00 8680 20240129 -43.84 4730 20241115 3.07 8680 -43.84 20240129 4730 3.07 20241115 8680 -43.84 20240129 4730 3.07 20241115 2.91 N 067920 500 54 억 203764 N N 0 N 00 N