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
065170/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
20241210,160554,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,189,3,2,1.61,232917971,1248926,358.46,177,194,176,241,131,186,186.50,1.54,0,386838,206,196,189,179,172,192,175,445,55,500,120,1,1,88970559,168,-94.50,0.54,12,1.40,-2.00,353.00,672,20231205,-71.88,176,20241210,7.39,657,-71.23,20240520,176,7.39,20241210,657,-71.23,20240520,176,7.39,20241210,0.10,N,065170,500,444 억,,1366909,N,N,0,N,00,N
20241210,150556,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,186,0,3,0.00,221818172,1190168,341.60,177,194,176,241,131,186,186.38,1.54,0,392431,206,196,189,179,172,192,175,445,55,500,120,1,1,88970559,165,-93.00,0.53,12,1.34,-2.00,353.00,672,20231205,-72.32,176,20241210,5.68,657,-71.69,20240520,176,5.68,20241210,657,-71.69,20240520,176,5.68,20241210,0.10,N,065170,500,444 억,,1366909,N,N,0,N,00,N
20241210,140556,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,193,7,2,3.76,161175583,867081,248.87,177,194,176,241,131,186,185.88,1.54,0,279781,206,196,189,179,172,192,175,445,55,500,120,1,1,88970559,172,-96.50,0.55,12,0.97,-2.00,353.00,672,20231205,-71.28,176,20241210,9.66,657,-70.62,20240520,176,9.66,20241210,657,-70.62,20240520,176,9.66,20241210,0.10,N,065170,500,444 억,,1366909,N,N,0,N,00,N
20241210,130555,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,193,7,2,3.76,150916247,813728,233.55,177,194,176,241,131,186,185.46,1.54,0,243407,206,196,189,179,172,192,175,445,55,500,120,1,1,88970559,172,-96.50,0.55,12,0.91,-2.00,353.00,672,20231205,-71.28,176,20241210,9.66,657,-70.62,20240520,176,9.66,20241210,657,-70.62,20240520,176,9.66,20241210,0.10,N,065170,500,444 억,,1366909,N,N,0,N,00,N
20241210,120555,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,189,3,2,1.61,127406622,690611,198.22,177,191,176,241,131,186,184.47,1.54,0,276541,206,196,189,179,172,192,175,445,55,500,120,1,1,88970559,168,-94.50,0.54,12,0.78,-2.00,353.00,672,20231205,-71.88,176,20241210,7.39,657,-71.23,20240520,176,7.39,20241210,657,-71.23,20240520,176,7.39,20241210,0.10,N,065170,500,444 억,,1366909,N,N,0,N,00,N
20241210,110554,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,190,4,2,2.15,110274049,599436,172.05,177,191,176,241,131,186,183.94,1.54,0,234216,206,196,189,179,172,192,175,445,55,500,120,1,1,88970559,169,-95.00,0.54,12,0.67,-2.00,353.00,672,20231205,-71.73,176,20241210,7.95,657,-71.08,20240520,176,7.95,20241210,657,-71.08,20240520,176,7.95,20241210,0.10,N,065170,500,444 억,,1366909,N,N,0,N,00,N
20241210,100555,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,188,2,2,1.08,106540750,579623,166.36,177,191,176,241,131,186,183.78,1.54,0,236089,206,196,189,179,172,192,175,445,55,500,120,1,1,88970559,167,-94.00,0.53,12,0.65,-2.00,353.00,672,20231205,-72.02,176,20241210,6.82,657,-71.39,20240520,176,6.82,20241210,657,-71.39,20240520,176,6.82,20241210,0.10,N,065170,500,444 억,,1366909,N,N,0,N,00,N
20241210,090559,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,190,4,2,2.15,50487011,278823,80.03,177,190,176,241,131,186,180.93,1.54,0,145924,206,196,189,179,172,192,175,445,55,500,120,1,1,88970559,169,-95.00,0.54,12,0.31,-2.00,353.00,672,20231205,-71.73,176,20241210,7.95,657,-71.08,20240520,176,7.95,20241210,657,-71.08,20240520,176,7.95,20241210,0.10,N,065170,500,444 억,,1366909,N,N,0,N,00,N
20241209,160553,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,186,-8,5,-4.12,63533712,339374,78.17,195,199,182,252,136,194,187.21,1.52,0,11956,207,200,197,190,187,199,189,445,58,500,130,1,1,88970559,165,-93.00,0.53,12,0.38,-2.00,353.00,672,20231205,-72.32,182,20241209,2.20,657,-71.69,20240520,182,2.20,20241209,657,-71.69,20240520,182,2.20,20241209,0.12,N,065170,500,444 억,,1355212,N,N,0,N,00,N
20241209,150556,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,184,-10,5,-5.15,59187678,315848,72.75,195,199,182,252,136,194,187.39,1.52,0,-592,207,200,197,190,187,199,189,445,58,500,130,1,1,88970559,164,-92.00,0.52,12,0.36,-2.00,353.00,672,20231205,-72.62,182,20241209,1.10,657,-71.99,20240520,182,1.10,20241209,657,-71.99,20240520,182,1.10,20241209,0.12,N,065170,500,444 억,,1355212,N,N,0,N,00,N
20241209,140555,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,185,-9,5,-4.64,54956665,292924,67.47,195,199,182,252,136,194,187.61,1.52,0,-592,207,200,197,190,187,199,189,445,58,500,130,1,1,88970559,165,-92.50,0.52,12,0.33,-2.00,353.00,672,20231205,-72.47,182,20241209,1.65,657,-71.84,20240520,182,1.65,20241209,657,-71.84,20240520,182,1.65,20241209,0.12,N,065170,500,444 억,,1355212,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 57 100.00 KOSDAQ 신저가 유통 N N N N N 189 3 2 1.61 232917971 1248926 358.46 177 194 176 241 131 186 186.50 1.54 0 386838 206 196 189 179 172 192 175 445 55 500 120 1 1 88970559 168 -94.50 0.54 12 1.40 -2.00 353.00 672 20231205 -71.88 176 20241210 7.39 657 -71.23 20240520 176 7.39 20241210 657 -71.23 20240520 176 7.39 20241210 0.10 N 065170 500 444 억 1366909 N N 0 N 00 N
3 20241210 150556 57 100.00 KOSDAQ 신저가 유통 N N N N N 186 0 3 0.00 221818172 1190168 341.60 177 194 176 241 131 186 186.38 1.54 0 392431 206 196 189 179 172 192 175 445 55 500 120 1 1 88970559 165 -93.00 0.53 12 1.34 -2.00 353.00 672 20231205 -72.32 176 20241210 5.68 657 -71.69 20240520 176 5.68 20241210 657 -71.69 20240520 176 5.68 20241210 0.10 N 065170 500 444 억 1366909 N N 0 N 00 N
4 20241210 140556 57 100.00 KOSDAQ 신저가 유통 N N N N N 193 7 2 3.76 161175583 867081 248.87 177 194 176 241 131 186 185.88 1.54 0 279781 206 196 189 179 172 192 175 445 55 500 120 1 1 88970559 172 -96.50 0.55 12 0.97 -2.00 353.00 672 20231205 -71.28 176 20241210 9.66 657 -70.62 20240520 176 9.66 20241210 657 -70.62 20240520 176 9.66 20241210 0.10 N 065170 500 444 억 1366909 N N 0 N 00 N
5 20241210 130555 57 100.00 KOSDAQ 신저가 유통 N N N N N 193 7 2 3.76 150916247 813728 233.55 177 194 176 241 131 186 185.46 1.54 0 243407 206 196 189 179 172 192 175 445 55 500 120 1 1 88970559 172 -96.50 0.55 12 0.91 -2.00 353.00 672 20231205 -71.28 176 20241210 9.66 657 -70.62 20240520 176 9.66 20241210 657 -70.62 20240520 176 9.66 20241210 0.10 N 065170 500 444 억 1366909 N N 0 N 00 N
6 20241210 120555 57 100.00 KOSDAQ 신저가 유통 N N N N N 189 3 2 1.61 127406622 690611 198.22 177 191 176 241 131 186 184.47 1.54 0 276541 206 196 189 179 172 192 175 445 55 500 120 1 1 88970559 168 -94.50 0.54 12 0.78 -2.00 353.00 672 20231205 -71.88 176 20241210 7.39 657 -71.23 20240520 176 7.39 20241210 657 -71.23 20240520 176 7.39 20241210 0.10 N 065170 500 444 억 1366909 N N 0 N 00 N
7 20241210 110554 57 100.00 KOSDAQ 신저가 유통 N N N N N 190 4 2 2.15 110274049 599436 172.05 177 191 176 241 131 186 183.94 1.54 0 234216 206 196 189 179 172 192 175 445 55 500 120 1 1 88970559 169 -95.00 0.54 12 0.67 -2.00 353.00 672 20231205 -71.73 176 20241210 7.95 657 -71.08 20240520 176 7.95 20241210 657 -71.08 20240520 176 7.95 20241210 0.10 N 065170 500 444 억 1366909 N N 0 N 00 N
8 20241210 100555 57 100.00 KOSDAQ 신저가 유통 N N N N N 188 2 2 1.08 106540750 579623 166.36 177 191 176 241 131 186 183.78 1.54 0 236089 206 196 189 179 172 192 175 445 55 500 120 1 1 88970559 167 -94.00 0.53 12 0.65 -2.00 353.00 672 20231205 -72.02 176 20241210 6.82 657 -71.39 20240520 176 6.82 20241210 657 -71.39 20240520 176 6.82 20241210 0.10 N 065170 500 444 억 1366909 N N 0 N 00 N
9 20241210 090559 57 100.00 KOSDAQ 신저가 유통 N N N N N 190 4 2 2.15 50487011 278823 80.03 177 190 176 241 131 186 180.93 1.54 0 145924 206 196 189 179 172 192 175 445 55 500 120 1 1 88970559 169 -95.00 0.54 12 0.31 -2.00 353.00 672 20231205 -71.73 176 20241210 7.95 657 -71.08 20240520 176 7.95 20241210 657 -71.08 20240520 176 7.95 20241210 0.10 N 065170 500 444 억 1366909 N N 0 N 00 N
10 20241209 160553 57 100.00 KOSDAQ 신저가 유통 N N N N N 186 -8 5 -4.12 63533712 339374 78.17 195 199 182 252 136 194 187.21 1.52 0 11956 207 200 197 190 187 199 189 445 58 500 130 1 1 88970559 165 -93.00 0.53 12 0.38 -2.00 353.00 672 20231205 -72.32 182 20241209 2.20 657 -71.69 20240520 182 2.20 20241209 657 -71.69 20240520 182 2.20 20241209 0.12 N 065170 500 444 억 1355212 N N 0 N 00 N
11 20241209 150556 57 100.00 KOSDAQ 신저가 유통 N N N N N 184 -10 5 -5.15 59187678 315848 72.75 195 199 182 252 136 194 187.39 1.52 0 -592 207 200 197 190 187 199 189 445 58 500 130 1 1 88970559 164 -92.00 0.52 12 0.36 -2.00 353.00 672 20231205 -72.62 182 20241209 1.10 657 -71.99 20240520 182 1.10 20241209 657 -71.99 20240520 182 1.10 20241209 0.12 N 065170 500 444 억 1355212 N N 0 N 00 N
12 20241209 140555 57 100.00 KOSDAQ 신저가 유통 N N N N N 185 -9 5 -4.64 54956665 292924 67.47 195 199 182 252 136 194 187.61 1.52 0 -592 207 200 197 190 187 199 189 445 58 500 130 1 1 88970559 165 -92.50 0.52 12 0.33 -2.00 353.00 672 20231205 -72.47 182 20241209 1.65 657 -71.84 20240520 182 1.65 20241209 657 -71.84 20240520 182 1.65 20241209 0.12 N 065170 500 444 억 1355212 N N 0 N 00 N