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
065440/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
20241210,160556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1412,105,2,8.03,195264938,140713,42.08,1307,1430,1307,1699,915,1307,1387.58,2.23,0,64652,1446,1376,1328,1258,1210,1352,1234,136,392,500,940,1,1,27275020,385,10.31,0.81,12,0.52,137.00,1753.00,2130,20231205,-33.71,1061,20240805,33.08,2050,-31.12,20240111,1061,33.08,20240805,2050,-31.12,20240111,1061,33.08,20240805,2.86,N,065440,500,136 억,,608246,N,N,0,N,00,N
20241210,150557,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1425,118,2,9.03,175023148,126430,37.81,1307,1430,1307,1699,915,1307,1384.35,2.23,0,62872,1446,1376,1328,1258,1210,1352,1234,136,392,500,940,1,1,27275020,389,10.40,0.81,12,0.46,137.00,1753.00,2130,20231205,-33.10,1061,20240805,34.31,2050,-30.49,20240111,1061,34.31,20240805,2050,-30.49,20240111,1061,34.31,20240805,2.86,N,065440,500,136 억,,608246,N,N,0,N,00,N
20241210,140557,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1392,85,2,6.50,120807785,87906,26.29,1307,1409,1307,1699,915,1307,1374.28,2.23,0,39086,1446,1376,1328,1258,1210,1352,1234,136,392,500,940,1,1,27275020,380,10.16,0.79,12,0.32,137.00,1753.00,2130,20231205,-34.65,1061,20240805,31.20,2050,-32.10,20240111,1061,31.20,20240805,2050,-32.10,20240111,1061,31.20,20240805,2.86,N,065440,500,136 억,,608246,N,N,0,N,00,N
20241210,130556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1388,81,2,6.20,112625720,82024,24.53,1307,1409,1307,1699,915,1307,1373.08,2.23,0,39535,1446,1376,1328,1258,1210,1352,1234,136,392,500,940,1,1,27275020,379,10.13,0.79,12,0.30,137.00,1753.00,2130,20231205,-34.84,1061,20240805,30.82,2050,-32.29,20240111,1061,30.82,20240805,2050,-32.29,20240111,1061,30.82,20240805,2.86,N,065440,500,136 억,,608246,N,N,0,N,00,N
20241210,120556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1399,92,2,7.04,103493751,75429,22.56,1307,1409,1307,1699,915,1307,1372.07,2.23,0,38509,1446,1376,1328,1258,1210,1352,1234,136,392,500,940,1,1,27275020,382,10.21,0.80,12,0.28,137.00,1753.00,2130,20231205,-34.32,1061,20240805,31.86,2050,-31.76,20240111,1061,31.86,20240805,2050,-31.76,20240111,1061,31.86,20240805,2.86,N,065440,500,136 억,,608246,N,N,0,N,00,N
20241210,110555,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1385,78,2,5.97,63984236,47170,14.11,1307,1399,1307,1699,915,1307,1356.46,2.23,0,24070,1446,1376,1328,1258,1210,1352,1234,136,392,500,940,1,1,27275020,378,10.11,0.79,12,0.17,137.00,1753.00,2130,20231205,-34.98,1061,20240805,30.54,2050,-32.44,20240111,1061,30.54,20240805,2050,-32.44,20240111,1061,30.54,20240805,2.86,N,065440,500,136 억,,608246,N,N,0,N,00,N
20241210,100556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1395,88,2,6.73,53440606,39566,11.83,1307,1395,1307,1699,915,1307,1350.67,2.23,0,21448,1446,1376,1328,1258,1210,1352,1234,136,392,500,940,1,1,27275020,380,10.18,0.80,12,0.15,137.00,1753.00,2130,20231205,-34.51,1061,20240805,31.48,2050,-31.95,20240111,1061,31.48,20240805,2050,-31.95,20240111,1061,31.48,20240805,2.86,N,065440,500,136 억,,608246,N,N,0,N,00,N
20241210,090600,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1344,37,2,2.83,14468988,10974,3.28,1307,1349,1307,1699,915,1307,1318.48,2.23,0,1503,1446,1376,1328,1258,1210,1352,1234,136,392,500,940,1,1,27275020,367,9.81,0.77,12,0.04,137.00,1753.00,2130,20231205,-36.90,1061,20240805,26.67,2050,-34.44,20240111,1061,26.67,20240805,2050,-34.44,20240111,1061,26.67,20240805,2.86,N,065440,500,136 억,,608246,N,N,0,N,00,N
20241209,160554,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1307,-96,5,-6.84,437347609,333492,146.65,1335,1398,1280,1823,983,1403,1311.43,2.22,0,2394,1538,1470,1409,1341,1280,1440,1311,136,420,500,1010,1,1,27275020,356,9.54,0.75,12,1.22,137.00,1753.00,2130,20231205,-38.64,1061,20240805,23.19,2050,-36.24,20240111,1061,23.19,20240805,2050,-36.24,20240111,1061,23.19,20240805,2.92,N,065440,500,136 억,,605734,N,N,0,N,00,N
20241209,150557,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1306,-97,5,-6.91,424975122,324036,142.49,1335,1398,1280,1823,983,1403,1311.51,2.22,0,2378,1538,1470,1409,1341,1280,1440,1311,136,420,500,1010,1,1,27275020,356,9.53,0.75,12,1.19,137.00,1753.00,2130,20231205,-38.69,1061,20240805,23.09,2050,-36.29,20240111,1061,23.09,20240805,2050,-36.29,20240111,1061,23.09,20240805,2.92,N,065440,500,136 억,,605734,N,N,0,N,00,N
20241209,140556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1318,-85,5,-6.06,340217461,259079,113.92,1335,1398,1280,1823,983,1403,1313.18,2.22,0,-6976,1538,1470,1409,1341,1280,1440,1311,136,420,500,1010,1,1,27275020,359,9.62,0.75,12,0.95,137.00,1753.00,2130,20231205,-38.12,1061,20240805,24.22,2050,-35.71,20240111,1061,24.22,20240805,2050,-35.71,20240111,1061,24.22,20240805,2.92,N,065440,500,136 억,,605734,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 160556 57 100.00 KOSDAQ N N N N N 1412 105 2 8.03 195264938 140713 42.08 1307 1430 1307 1699 915 1307 1387.58 2.23 0 64652 1446 1376 1328 1258 1210 1352 1234 136 392 500 940 1 1 27275020 385 10.31 0.81 12 0.52 137.00 1753.00 2130 20231205 -33.71 1061 20240805 33.08 2050 -31.12 20240111 1061 33.08 20240805 2050 -31.12 20240111 1061 33.08 20240805 2.86 N 065440 500 136 억 608246 N N 0 N 00 N
3 20241210 150557 57 100.00 KOSDAQ N N N N N 1425 118 2 9.03 175023148 126430 37.81 1307 1430 1307 1699 915 1307 1384.35 2.23 0 62872 1446 1376 1328 1258 1210 1352 1234 136 392 500 940 1 1 27275020 389 10.40 0.81 12 0.46 137.00 1753.00 2130 20231205 -33.10 1061 20240805 34.31 2050 -30.49 20240111 1061 34.31 20240805 2050 -30.49 20240111 1061 34.31 20240805 2.86 N 065440 500 136 억 608246 N N 0 N 00 N
4 20241210 140557 57 100.00 KOSDAQ N N N N N 1392 85 2 6.50 120807785 87906 26.29 1307 1409 1307 1699 915 1307 1374.28 2.23 0 39086 1446 1376 1328 1258 1210 1352 1234 136 392 500 940 1 1 27275020 380 10.16 0.79 12 0.32 137.00 1753.00 2130 20231205 -34.65 1061 20240805 31.20 2050 -32.10 20240111 1061 31.20 20240805 2050 -32.10 20240111 1061 31.20 20240805 2.86 N 065440 500 136 억 608246 N N 0 N 00 N
5 20241210 130556 57 100.00 KOSDAQ N N N N N 1388 81 2 6.20 112625720 82024 24.53 1307 1409 1307 1699 915 1307 1373.08 2.23 0 39535 1446 1376 1328 1258 1210 1352 1234 136 392 500 940 1 1 27275020 379 10.13 0.79 12 0.30 137.00 1753.00 2130 20231205 -34.84 1061 20240805 30.82 2050 -32.29 20240111 1061 30.82 20240805 2050 -32.29 20240111 1061 30.82 20240805 2.86 N 065440 500 136 억 608246 N N 0 N 00 N
6 20241210 120556 57 100.00 KOSDAQ N N N N N 1399 92 2 7.04 103493751 75429 22.56 1307 1409 1307 1699 915 1307 1372.07 2.23 0 38509 1446 1376 1328 1258 1210 1352 1234 136 392 500 940 1 1 27275020 382 10.21 0.80 12 0.28 137.00 1753.00 2130 20231205 -34.32 1061 20240805 31.86 2050 -31.76 20240111 1061 31.86 20240805 2050 -31.76 20240111 1061 31.86 20240805 2.86 N 065440 500 136 억 608246 N N 0 N 00 N
7 20241210 110555 57 100.00 KOSDAQ N N N N N 1385 78 2 5.97 63984236 47170 14.11 1307 1399 1307 1699 915 1307 1356.46 2.23 0 24070 1446 1376 1328 1258 1210 1352 1234 136 392 500 940 1 1 27275020 378 10.11 0.79 12 0.17 137.00 1753.00 2130 20231205 -34.98 1061 20240805 30.54 2050 -32.44 20240111 1061 30.54 20240805 2050 -32.44 20240111 1061 30.54 20240805 2.86 N 065440 500 136 억 608246 N N 0 N 00 N
8 20241210 100556 57 100.00 KOSDAQ N N N N N 1395 88 2 6.73 53440606 39566 11.83 1307 1395 1307 1699 915 1307 1350.67 2.23 0 21448 1446 1376 1328 1258 1210 1352 1234 136 392 500 940 1 1 27275020 380 10.18 0.80 12 0.15 137.00 1753.00 2130 20231205 -34.51 1061 20240805 31.48 2050 -31.95 20240111 1061 31.48 20240805 2050 -31.95 20240111 1061 31.48 20240805 2.86 N 065440 500 136 억 608246 N N 0 N 00 N
9 20241210 090600 57 100.00 KOSDAQ N N N N N 1344 37 2 2.83 14468988 10974 3.28 1307 1349 1307 1699 915 1307 1318.48 2.23 0 1503 1446 1376 1328 1258 1210 1352 1234 136 392 500 940 1 1 27275020 367 9.81 0.77 12 0.04 137.00 1753.00 2130 20231205 -36.90 1061 20240805 26.67 2050 -34.44 20240111 1061 26.67 20240805 2050 -34.44 20240111 1061 26.67 20240805 2.86 N 065440 500 136 억 608246 N N 0 N 00 N
10 20241209 160554 57 100.00 KOSDAQ N N N N N 1307 -96 5 -6.84 437347609 333492 146.65 1335 1398 1280 1823 983 1403 1311.43 2.22 0 2394 1538 1470 1409 1341 1280 1440 1311 136 420 500 1010 1 1 27275020 356 9.54 0.75 12 1.22 137.00 1753.00 2130 20231205 -38.64 1061 20240805 23.19 2050 -36.24 20240111 1061 23.19 20240805 2050 -36.24 20240111 1061 23.19 20240805 2.92 N 065440 500 136 억 605734 N N 0 N 00 N
11 20241209 150557 57 100.00 KOSDAQ N N N N N 1306 -97 5 -6.91 424975122 324036 142.49 1335 1398 1280 1823 983 1403 1311.51 2.22 0 2378 1538 1470 1409 1341 1280 1440 1311 136 420 500 1010 1 1 27275020 356 9.53 0.75 12 1.19 137.00 1753.00 2130 20231205 -38.69 1061 20240805 23.09 2050 -36.29 20240111 1061 23.09 20240805 2050 -36.29 20240111 1061 23.09 20240805 2.92 N 065440 500 136 억 605734 N N 0 N 00 N
12 20241209 140556 57 100.00 KOSDAQ N N N N N 1318 -85 5 -6.06 340217461 259079 113.92 1335 1398 1280 1823 983 1403 1313.18 2.22 0 -6976 1538 1470 1409 1341 1280 1440 1311 136 420 500 1010 1 1 27275020 359 9.62 0.75 12 0.95 137.00 1753.00 2130 20231205 -38.12 1061 20240805 24.22 2050 -35.71 20240111 1061 24.22 20240805 2050 -35.71 20240111 1061 24.22 20240805 2.92 N 065440 500 136 억 605734 N N 0 N 00 N