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
067990/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,,유통,N,N,N,N, ,N,5010,250,2,5.25,981211605,199458,122.36,4710,5020,4710,6180,3335,4760,4919.39,4.31,0,78110,5053,4906,4808,4661,4563,4857,4612,161,1420,500,3520,10,1,30181550,1512,13.92,0.37,12,0.66,360.00,13385.00,6090,20240319,-17.73,4160,20241115,20.43,6090,-17.73,20240319,4160,20.43,20241115,6090,-17.73,20240319,4160,20.43,20241115,1.07,N,067990,500,160 억,,1301865,N,N,0,N,00,N
20241210,150610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,240,2,5.04,948171315,192852,118.31,4710,5020,4710,6180,3335,4760,4916.57,4.31,0,76970,5053,4906,4808,4661,4563,4857,4612,161,1420,500,3520,10,1,30181550,1509,13.89,0.37,12,0.64,360.00,13385.00,6090,20240319,-17.90,4160,20241115,20.19,6090,-17.90,20240319,4160,20.19,20241115,6090,-17.90,20240319,4160,20.19,20241115,1.07,N,067990,500,160 억,,1301865,N,N,0,N,00,N
20241210,140610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4940,180,2,3.78,614943595,125769,77.16,4710,4940,4710,6180,3335,4760,4889.47,4.31,0,43956,5053,4906,4808,4661,4563,4857,4612,161,1420,500,3520,5,1,30181550,1491,13.72,0.37,12,0.42,360.00,13385.00,6090,20240319,-18.88,4160,20241115,18.75,6090,-18.88,20240319,4160,18.75,20241115,6090,-18.88,20240319,4160,18.75,20241115,1.07,N,067990,500,160 억,,1301865,N,N,0,N,00,N
20241210,130609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,105,2,2.21,352926825,72452,44.45,4710,4935,4710,6180,3335,4760,4871.18,4.31,0,5852,5053,4906,4808,4661,4563,4857,4612,161,1420,500,3520,5,1,30181550,1468,13.51,0.36,12,0.24,360.00,13385.00,6090,20240319,-20.11,4160,20241115,16.95,6090,-20.11,20240319,4160,16.95,20241115,6090,-20.11,20240319,4160,16.95,20241115,1.07,N,067990,500,160 억,,1301865,N,N,0,N,00,N
20241210,120609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,105,2,2.21,338060865,69402,42.58,4710,4935,4710,6180,3335,4760,4871.05,4.31,0,7746,5053,4906,4808,4661,4563,4857,4612,161,1420,500,3520,5,1,30181550,1468,13.51,0.36,12,0.23,360.00,13385.00,6090,20240319,-20.11,4160,20241115,16.95,6090,-20.11,20240319,4160,16.95,20241115,6090,-20.11,20240319,4160,16.95,20241115,1.07,N,067990,500,160 억,,1301865,N,N,0,N,00,N
20241210,110608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4875,115,2,2.42,314401775,64547,39.60,4710,4935,4710,6180,3335,4760,4870.90,4.31,0,10182,5053,4906,4808,4661,4563,4857,4612,161,1420,500,3520,5,1,30181550,1471,13.54,0.36,12,0.21,360.00,13385.00,6090,20240319,-19.95,4160,20241115,17.19,6090,-19.95,20240319,4160,17.19,20241115,6090,-19.95,20240319,4160,17.19,20241115,1.07,N,067990,500,160 억,,1301865,N,N,0,N,00,N
20241210,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4905,145,2,3.05,293587295,60279,36.98,4710,4935,4710,6180,3335,4760,4870.47,4.31,0,9831,5053,4906,4808,4661,4563,4857,4612,161,1420,500,3520,5,1,30181550,1480,13.62,0.37,12,0.20,360.00,13385.00,6090,20240319,-19.46,4160,20241115,17.91,6090,-19.46,20240319,4160,17.91,20241115,6090,-19.46,20240319,4160,17.91,20241115,1.07,N,067990,500,160 억,,1301865,N,N,0,N,00,N
20241210,090613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4900,140,2,2.94,85182860,17619,10.81,4710,4900,4710,6180,3335,4760,4834.72,4.31,0,12923,5053,4906,4808,4661,4563,4857,4612,161,1420,500,3520,5,1,30181550,1479,13.61,0.37,12,0.06,360.00,13385.00,6090,20240319,-19.54,4160,20241115,17.79,6090,-19.54,20240319,4160,17.79,20241115,6090,-19.54,20240319,4160,17.79,20241115,1.07,N,067990,500,160 억,,1301865,N,N,0,N,00,N
20241209,160606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4760,-145,5,-2.96,784475665,163006,83.84,4905,4955,4710,6370,3435,4905,4812.57,4.48,0,-50645,5215,5060,4935,4780,4655,4997,4717,161,1465,500,3620,5,1,30181550,1437,13.22,0.36,12,0.54,360.00,13385.00,6090,20240319,-21.84,4160,20241115,14.42,6090,-21.84,20240319,4160,14.42,20241115,6090,-21.84,20240319,4160,14.42,20241115,1.07,N,067990,500,160 억,,1352510,N,N,0,N,00,N
20241209,150609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4795,-110,5,-2.24,780143940,162096,83.37,4905,4955,4710,6370,3435,4905,4812.85,4.48,0,-50425,5215,5060,4935,4780,4655,4997,4717,161,1465,500,3620,5,1,30181550,1447,13.32,0.36,12,0.54,360.00,13385.00,6090,20240319,-21.26,4160,20241115,15.26,6090,-21.26,20240319,4160,15.26,20241115,6090,-21.26,20240319,4160,15.26,20241115,1.07,N,067990,500,160 억,,1352510,N,N,0,N,00,N
20241209,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4765,-140,5,-2.85,668786945,138856,71.42,4905,4955,4710,6370,3435,4905,4816.41,4.48,0,-44567,5215,5060,4935,4780,4655,4997,4717,161,1465,500,3620,5,1,30181550,1438,13.24,0.36,12,0.46,360.00,13385.00,6090,20240319,-21.76,4160,20241115,14.54,6090,-21.76,20240319,4160,14.54,20241115,6090,-21.76,20240319,4160,14.54,20241115,1.07,N,067990,500,160 억,,1352510,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 유통 N N N N N 5010 250 2 5.25 981211605 199458 122.36 4710 5020 4710 6180 3335 4760 4919.39 4.31 0 78110 5053 4906 4808 4661 4563 4857 4612 161 1420 500 3520 10 1 30181550 1512 13.92 0.37 12 0.66 360.00 13385.00 6090 20240319 -17.73 4160 20241115 20.43 6090 -17.73 20240319 4160 20.43 20241115 6090 -17.73 20240319 4160 20.43 20241115 1.07 N 067990 500 160 억 1301865 N N 0 N 00 N
3 20241210 150610 57 100.00 KOSDAQ 유통 N N N N N 5000 240 2 5.04 948171315 192852 118.31 4710 5020 4710 6180 3335 4760 4916.57 4.31 0 76970 5053 4906 4808 4661 4563 4857 4612 161 1420 500 3520 10 1 30181550 1509 13.89 0.37 12 0.64 360.00 13385.00 6090 20240319 -17.90 4160 20241115 20.19 6090 -17.90 20240319 4160 20.19 20241115 6090 -17.90 20240319 4160 20.19 20241115 1.07 N 067990 500 160 억 1301865 N N 0 N 00 N
4 20241210 140610 57 100.00 KOSDAQ 유통 N N N N N 4940 180 2 3.78 614943595 125769 77.16 4710 4940 4710 6180 3335 4760 4889.47 4.31 0 43956 5053 4906 4808 4661 4563 4857 4612 161 1420 500 3520 5 1 30181550 1491 13.72 0.37 12 0.42 360.00 13385.00 6090 20240319 -18.88 4160 20241115 18.75 6090 -18.88 20240319 4160 18.75 20241115 6090 -18.88 20240319 4160 18.75 20241115 1.07 N 067990 500 160 억 1301865 N N 0 N 00 N
5 20241210 130609 57 100.00 KOSDAQ 유통 N N N N N 4865 105 2 2.21 352926825 72452 44.45 4710 4935 4710 6180 3335 4760 4871.18 4.31 0 5852 5053 4906 4808 4661 4563 4857 4612 161 1420 500 3520 5 1 30181550 1468 13.51 0.36 12 0.24 360.00 13385.00 6090 20240319 -20.11 4160 20241115 16.95 6090 -20.11 20240319 4160 16.95 20241115 6090 -20.11 20240319 4160 16.95 20241115 1.07 N 067990 500 160 억 1301865 N N 0 N 00 N
6 20241210 120609 57 100.00 KOSDAQ 유통 N N N N N 4865 105 2 2.21 338060865 69402 42.58 4710 4935 4710 6180 3335 4760 4871.05 4.31 0 7746 5053 4906 4808 4661 4563 4857 4612 161 1420 500 3520 5 1 30181550 1468 13.51 0.36 12 0.23 360.00 13385.00 6090 20240319 -20.11 4160 20241115 16.95 6090 -20.11 20240319 4160 16.95 20241115 6090 -20.11 20240319 4160 16.95 20241115 1.07 N 067990 500 160 억 1301865 N N 0 N 00 N
7 20241210 110608 57 100.00 KOSDAQ 유통 N N N N N 4875 115 2 2.42 314401775 64547 39.60 4710 4935 4710 6180 3335 4760 4870.90 4.31 0 10182 5053 4906 4808 4661 4563 4857 4612 161 1420 500 3520 5 1 30181550 1471 13.54 0.36 12 0.21 360.00 13385.00 6090 20240319 -19.95 4160 20241115 17.19 6090 -19.95 20240319 4160 17.19 20241115 6090 -19.95 20240319 4160 17.19 20241115 1.07 N 067990 500 160 억 1301865 N N 0 N 00 N
8 20241210 100609 57 100.00 KOSDAQ 유통 N N N N N 4905 145 2 3.05 293587295 60279 36.98 4710 4935 4710 6180 3335 4760 4870.47 4.31 0 9831 5053 4906 4808 4661 4563 4857 4612 161 1420 500 3520 5 1 30181550 1480 13.62 0.37 12 0.20 360.00 13385.00 6090 20240319 -19.46 4160 20241115 17.91 6090 -19.46 20240319 4160 17.91 20241115 6090 -19.46 20240319 4160 17.91 20241115 1.07 N 067990 500 160 억 1301865 N N 0 N 00 N
9 20241210 090613 57 100.00 KOSDAQ 유통 N N N N N 4900 140 2 2.94 85182860 17619 10.81 4710 4900 4710 6180 3335 4760 4834.72 4.31 0 12923 5053 4906 4808 4661 4563 4857 4612 161 1420 500 3520 5 1 30181550 1479 13.61 0.37 12 0.06 360.00 13385.00 6090 20240319 -19.54 4160 20241115 17.79 6090 -19.54 20240319 4160 17.79 20241115 6090 -19.54 20240319 4160 17.79 20241115 1.07 N 067990 500 160 억 1301865 N N 0 N 00 N
10 20241209 160606 57 100.00 KOSDAQ 유통 N N N N N 4760 -145 5 -2.96 784475665 163006 83.84 4905 4955 4710 6370 3435 4905 4812.57 4.48 0 -50645 5215 5060 4935 4780 4655 4997 4717 161 1465 500 3620 5 1 30181550 1437 13.22 0.36 12 0.54 360.00 13385.00 6090 20240319 -21.84 4160 20241115 14.42 6090 -21.84 20240319 4160 14.42 20241115 6090 -21.84 20240319 4160 14.42 20241115 1.07 N 067990 500 160 억 1352510 N N 0 N 00 N
11 20241209 150609 57 100.00 KOSDAQ 유통 N N N N N 4795 -110 5 -2.24 780143940 162096 83.37 4905 4955 4710 6370 3435 4905 4812.85 4.48 0 -50425 5215 5060 4935 4780 4655 4997 4717 161 1465 500 3620 5 1 30181550 1447 13.32 0.36 12 0.54 360.00 13385.00 6090 20240319 -21.26 4160 20241115 15.26 6090 -21.26 20240319 4160 15.26 20241115 6090 -21.26 20240319 4160 15.26 20241115 1.07 N 067990 500 160 억 1352510 N N 0 N 00 N
12 20241209 140608 57 100.00 KOSDAQ 유통 N N N N N 4765 -140 5 -2.85 668786945 138856 71.42 4905 4955 4710 6370 3435 4905 4816.41 4.48 0 -44567 5215 5060 4935 4780 4655 4997 4717 161 1465 500 3620 5 1 30181550 1438 13.24 0.36 12 0.46 360.00 13385.00 6090 20240319 -21.76 4160 20241115 14.54 6090 -21.76 20240319 4160 14.54 20241115 6090 -21.76 20240319 4160 14.54 20241115 1.07 N 067990 500 160 억 1352510 N N 0 N 00 N