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
065370/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
20241210,160555,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4520,400,2,9.71,143970280,33222,106.27,4145,4520,4120,5350,2885,4120,4326.62,2.26,0,6671,4570,4345,4165,3940,3760,4255,3850,37,1230,500,2800,5,1,7383954,334,-10.13,0.86,12,0.45,-446.00,5262.00,10650,20240115,-57.56,3760,20241114,20.21,10650,-57.56,20240115,3760,20.21,20241114,10650,-57.56,20240115,3760,20.21,20241114,1.97,N,065370,500,36 억,,166888,N,N,0,N,00,N
20241210,150557,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4375,255,2,6.19,105658115,24643,78.83,4145,4415,4120,5350,2885,4120,4287.55,2.26,0,5537,4570,4345,4165,3940,3760,4255,3850,37,1230,500,2800,5,1,7383954,323,-9.81,0.83,12,0.33,-446.00,5262.00,10650,20240115,-58.92,3760,20241114,16.36,10650,-58.92,20240115,3760,16.36,20241114,10650,-58.92,20240115,3760,16.36,20241114,1.97,N,065370,500,36 억,,166888,N,N,0,N,00,N
20241210,140557,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4345,225,2,5.46,91927610,21501,68.78,4145,4350,4120,5350,2885,4120,4275.50,2.26,0,5024,4570,4345,4165,3940,3760,4255,3850,37,1230,500,2800,5,1,7383954,321,-9.74,0.83,12,0.29,-446.00,5262.00,10650,20240115,-59.20,3760,20241114,15.56,10650,-59.20,20240115,3760,15.56,20241114,10650,-59.20,20240115,3760,15.56,20241114,1.97,N,065370,500,36 억,,166888,N,N,0,N,00,N
20241210,130555,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4275,155,2,3.76,51404380,12120,38.77,4145,4320,4120,5350,2885,4120,4241.29,2.26,0,2102,4570,4345,4165,3940,3760,4255,3850,37,1230,500,2800,5,1,7383954,316,-9.59,0.81,12,0.16,-446.00,5262.00,10650,20240115,-59.86,3760,20241114,13.70,10650,-59.86,20240115,3760,13.70,20241114,10650,-59.86,20240115,3760,13.70,20241114,1.97,N,065370,500,36 억,,166888,N,N,0,N,00,N
20241210,120556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4305,185,2,4.49,48485990,11439,36.59,4145,4320,4120,5350,2885,4120,4238.66,2.26,0,2110,4570,4345,4165,3940,3760,4255,3850,37,1230,500,2800,5,1,7383954,318,-9.65,0.82,12,0.15,-446.00,5262.00,10650,20240115,-59.58,3760,20241114,14.49,10650,-59.58,20240115,3760,14.49,20241114,10650,-59.58,20240115,3760,14.49,20241114,1.97,N,065370,500,36 억,,166888,N,N,0,N,00,N
20241210,110555,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4310,190,2,4.61,43621035,10306,32.97,4145,4320,4120,5350,2885,4120,4232.59,2.26,0,2034,4570,4345,4165,3940,3760,4255,3850,37,1230,500,2800,5,1,7383954,318,-9.66,0.82,12,0.14,-446.00,5262.00,10650,20240115,-59.53,3760,20241114,14.63,10650,-59.53,20240115,3760,14.63,20241114,10650,-59.53,20240115,3760,14.63,20241114,1.97,N,065370,500,36 억,,166888,N,N,0,N,00,N
20241210,100556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4260,140,2,3.40,36488160,8646,27.66,4145,4320,4120,5350,2885,4120,4220.24,2.26,0,1862,4570,4345,4165,3940,3760,4255,3850,37,1230,500,2800,5,1,7383954,315,-9.55,0.81,12,0.12,-446.00,5262.00,10650,20240115,-60.00,3760,20241114,13.30,10650,-60.00,20240115,3760,13.30,20241114,10650,-60.00,20240115,3760,13.30,20241114,1.97,N,065370,500,36 억,,166888,N,N,0,N,00,N
20241210,090600,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4170,50,2,1.21,9515880,2293,7.34,4145,4170,4120,5350,2885,4120,4149.97,2.26,0,144,4570,4345,4165,3940,3760,4255,3850,37,1230,500,2800,5,1,7383954,308,-9.35,0.79,12,0.03,-446.00,5262.00,10650,20240115,-60.85,3760,20241114,10.90,10650,-60.85,20240115,3760,10.90,20241114,10650,-60.85,20240115,3760,10.90,20241114,1.97,N,065370,500,36 억,,166888,N,N,0,N,00,N
20241209,160553,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4120,-375,5,-8.34,108689980,26072,50.52,4385,4390,3985,5840,3150,4495,4168.84,2.30,0,-2877,5305,4900,4435,4030,3565,4667,3797,37,1345,500,3050,5,1,7383954,304,-9.24,0.78,12,0.35,-446.00,5262.00,10650,20240115,-61.31,3760,20241114,9.57,10650,-61.31,20240115,3760,9.57,20241114,10650,-61.31,20240115,3760,9.57,20241114,1.97,N,065370,500,36 억,,169744,N,N,0,N,00,N
20241209,150556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4065,-430,5,-9.57,87725450,20877,40.46,4385,4390,4065,5840,3150,4495,4202.01,2.30,0,-2762,5305,4900,4435,4030,3565,4667,3797,37,1345,500,3050,5,1,7383954,300,-9.11,0.77,12,0.28,-446.00,5262.00,10650,20240115,-61.83,3760,20241114,8.11,10650,-61.83,20240115,3760,8.11,20241114,10650,-61.83,20240115,3760,8.11,20241114,1.97,N,065370,500,36 억,,169744,N,N,0,N,00,N
20241209,140555,57,100.00,KOSDAQ,,,N,N,N,N, ,N,4135,-360,5,-8.01,69331970,16404,31.79,4385,4390,4135,5840,3150,4495,4226.53,2.30,0,-2478,5305,4900,4435,4030,3565,4667,3797,37,1345,500,3050,5,1,7383954,305,-9.27,0.79,12,0.22,-446.00,5262.00,10650,20240115,-61.17,3760,20241114,9.97,10650,-61.17,20240115,3760,9.97,20241114,10650,-61.17,20240115,3760,9.97,20241114,1.97,N,065370,500,36 억,,169744,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 160555 57 100.00 KOSDAQ N N N N N 4520 400 2 9.71 143970280 33222 106.27 4145 4520 4120 5350 2885 4120 4326.62 2.26 0 6671 4570 4345 4165 3940 3760 4255 3850 37 1230 500 2800 5 1 7383954 334 -10.13 0.86 12 0.45 -446.00 5262.00 10650 20240115 -57.56 3760 20241114 20.21 10650 -57.56 20240115 3760 20.21 20241114 10650 -57.56 20240115 3760 20.21 20241114 1.97 N 065370 500 36 억 166888 N N 0 N 00 N
3 20241210 150557 57 100.00 KOSDAQ N N N N N 4375 255 2 6.19 105658115 24643 78.83 4145 4415 4120 5350 2885 4120 4287.55 2.26 0 5537 4570 4345 4165 3940 3760 4255 3850 37 1230 500 2800 5 1 7383954 323 -9.81 0.83 12 0.33 -446.00 5262.00 10650 20240115 -58.92 3760 20241114 16.36 10650 -58.92 20240115 3760 16.36 20241114 10650 -58.92 20240115 3760 16.36 20241114 1.97 N 065370 500 36 억 166888 N N 0 N 00 N
4 20241210 140557 57 100.00 KOSDAQ N N N N N 4345 225 2 5.46 91927610 21501 68.78 4145 4350 4120 5350 2885 4120 4275.50 2.26 0 5024 4570 4345 4165 3940 3760 4255 3850 37 1230 500 2800 5 1 7383954 321 -9.74 0.83 12 0.29 -446.00 5262.00 10650 20240115 -59.20 3760 20241114 15.56 10650 -59.20 20240115 3760 15.56 20241114 10650 -59.20 20240115 3760 15.56 20241114 1.97 N 065370 500 36 억 166888 N N 0 N 00 N
5 20241210 130555 57 100.00 KOSDAQ N N N N N 4275 155 2 3.76 51404380 12120 38.77 4145 4320 4120 5350 2885 4120 4241.29 2.26 0 2102 4570 4345 4165 3940 3760 4255 3850 37 1230 500 2800 5 1 7383954 316 -9.59 0.81 12 0.16 -446.00 5262.00 10650 20240115 -59.86 3760 20241114 13.70 10650 -59.86 20240115 3760 13.70 20241114 10650 -59.86 20240115 3760 13.70 20241114 1.97 N 065370 500 36 억 166888 N N 0 N 00 N
6 20241210 120556 57 100.00 KOSDAQ N N N N N 4305 185 2 4.49 48485990 11439 36.59 4145 4320 4120 5350 2885 4120 4238.66 2.26 0 2110 4570 4345 4165 3940 3760 4255 3850 37 1230 500 2800 5 1 7383954 318 -9.65 0.82 12 0.15 -446.00 5262.00 10650 20240115 -59.58 3760 20241114 14.49 10650 -59.58 20240115 3760 14.49 20241114 10650 -59.58 20240115 3760 14.49 20241114 1.97 N 065370 500 36 억 166888 N N 0 N 00 N
7 20241210 110555 57 100.00 KOSDAQ N N N N N 4310 190 2 4.61 43621035 10306 32.97 4145 4320 4120 5350 2885 4120 4232.59 2.26 0 2034 4570 4345 4165 3940 3760 4255 3850 37 1230 500 2800 5 1 7383954 318 -9.66 0.82 12 0.14 -446.00 5262.00 10650 20240115 -59.53 3760 20241114 14.63 10650 -59.53 20240115 3760 14.63 20241114 10650 -59.53 20240115 3760 14.63 20241114 1.97 N 065370 500 36 억 166888 N N 0 N 00 N
8 20241210 100556 57 100.00 KOSDAQ N N N N N 4260 140 2 3.40 36488160 8646 27.66 4145 4320 4120 5350 2885 4120 4220.24 2.26 0 1862 4570 4345 4165 3940 3760 4255 3850 37 1230 500 2800 5 1 7383954 315 -9.55 0.81 12 0.12 -446.00 5262.00 10650 20240115 -60.00 3760 20241114 13.30 10650 -60.00 20240115 3760 13.30 20241114 10650 -60.00 20240115 3760 13.30 20241114 1.97 N 065370 500 36 억 166888 N N 0 N 00 N
9 20241210 090600 57 100.00 KOSDAQ N N N N N 4170 50 2 1.21 9515880 2293 7.34 4145 4170 4120 5350 2885 4120 4149.97 2.26 0 144 4570 4345 4165 3940 3760 4255 3850 37 1230 500 2800 5 1 7383954 308 -9.35 0.79 12 0.03 -446.00 5262.00 10650 20240115 -60.85 3760 20241114 10.90 10650 -60.85 20240115 3760 10.90 20241114 10650 -60.85 20240115 3760 10.90 20241114 1.97 N 065370 500 36 억 166888 N N 0 N 00 N
10 20241209 160553 57 100.00 KOSDAQ N N N N N 4120 -375 5 -8.34 108689980 26072 50.52 4385 4390 3985 5840 3150 4495 4168.84 2.30 0 -2877 5305 4900 4435 4030 3565 4667 3797 37 1345 500 3050 5 1 7383954 304 -9.24 0.78 12 0.35 -446.00 5262.00 10650 20240115 -61.31 3760 20241114 9.57 10650 -61.31 20240115 3760 9.57 20241114 10650 -61.31 20240115 3760 9.57 20241114 1.97 N 065370 500 36 억 169744 N N 0 N 00 N
11 20241209 150556 57 100.00 KOSDAQ N N N N N 4065 -430 5 -9.57 87725450 20877 40.46 4385 4390 4065 5840 3150 4495 4202.01 2.30 0 -2762 5305 4900 4435 4030 3565 4667 3797 37 1345 500 3050 5 1 7383954 300 -9.11 0.77 12 0.28 -446.00 5262.00 10650 20240115 -61.83 3760 20241114 8.11 10650 -61.83 20240115 3760 8.11 20241114 10650 -61.83 20240115 3760 8.11 20241114 1.97 N 065370 500 36 억 169744 N N 0 N 00 N
12 20241209 140555 57 100.00 KOSDAQ N N N N N 4135 -360 5 -8.01 69331970 16404 31.79 4385 4390 4135 5840 3150 4495 4226.53 2.30 0 -2478 5305 4900 4435 4030 3565 4667 3797 37 1345 500 3050 5 1 7383954 305 -9.27 0.79 12 0.22 -446.00 5262.00 10650 20240115 -61.17 3760 20241114 9.97 10650 -61.17 20240115 3760 9.97 20241114 10650 -61.17 20240115 3760 9.97 20241114 1.97 N 065370 500 36 억 169744 N N 0 N 00 N