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
065150/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
20241210,160554,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241210,150556,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241210,140556,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241210,130555,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241210,120555,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241210,110554,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241210,100555,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241210,090559,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241209,160553,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241209,150555,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N
20241209,140554,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,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 160554 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
3 20241210 150556 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
4 20241210 140556 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
5 20241210 130555 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
6 20241210 120555 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
7 20241210 110554 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
8 20241210 100555 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
9 20241210 090559 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
10 20241209 160553 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
11 20241209 150555 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N
12 20241209 140554 58 100.00 KOSDAQ 유통 N N N N N 145 0 3 0.00 0 0 0.00 0 0 0 188 102 145 0.00 0.13 0 0 145 145 145 145 145 145 145 125 43 100 0 1 1 125282405 182 -3.09 0.67 12 0.00 -47.00 218.00 300 20240122 -51.67 145 20240405 0.00 300 -51.67 20240122 145 0.00 20240405 300 -51.67 20240122 145 0.00 20240405 0.00 N 065150 100 125 억 165710 N N 0 N 00 N