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
065530/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
20241210,160557,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1250,57,2,4.78,113724695,96065,97.18,1156,1250,1156,1550,836,1193,1183.83,0.15,7561,7561,1263,1228,1209,1174,1155,1218,1164,264,357,500,780,1,1,52860000,661,28.41,0.78,12,0.18,44.00,1604.00,2580,20240117,-51.55,1156,20241210,8.13,2580,-51.55,20240117,1156,8.13,20241210,2580,-51.55,20240117,1156,8.13,20241210,1.33,N,065530,500,264 억,,39296,N,N,0,N,00,N
20241210,150558,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1245,52,2,4.36,111013944,93884,94.97,1156,1245,1156,1550,836,1193,1182.46,0.15,6806,6736,1263,1228,1209,1174,1155,1218,1164,264,357,500,780,1,1,52860000,658,28.30,0.78,12,0.18,44.00,1604.00,2580,20240117,-51.74,1156,20241210,7.70,2580,-51.74,20240117,1156,7.70,20241210,2580,-51.74,20240117,1156,7.70,20241210,1.33,N,065530,500,264 억,,38541,N,N,0,N,00,N
20241210,140558,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1236,43,2,3.60,104823230,88896,89.92,1156,1240,1156,1550,836,1193,1179.17,0.15,6219,6125,1263,1228,1209,1174,1155,1218,1164,264,357,500,780,1,1,52860000,653,28.09,0.77,12,0.17,44.00,1604.00,2580,20240117,-52.09,1156,20241210,6.92,2580,-52.09,20240117,1156,6.92,20241210,2580,-52.09,20240117,1156,6.92,20241210,1.33,N,065530,500,264 억,,37954,N,N,0,N,00,N
20241210,130557,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1233,40,2,3.35,103605216,87910,88.93,1156,1240,1156,1550,836,1193,1178.54,0.15,6280,5943,1263,1228,1209,1174,1155,1218,1164,264,357,500,780,1,1,52860000,652,28.02,0.77,12,0.17,44.00,1604.00,2580,20240117,-52.21,1156,20241210,6.66,2580,-52.21,20240117,1156,6.66,20241210,2580,-52.21,20240117,1156,6.66,20241210,1.33,N,065530,500,264 억,,38015,N,N,0,N,00,N
20241210,120558,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1238,45,2,3.77,102440691,86966,87.97,1156,1240,1156,1550,836,1193,1177.94,0.14,5792,5492,1263,1228,1209,1174,1155,1218,1164,264,357,500,780,1,1,52860000,654,28.14,0.77,12,0.16,44.00,1604.00,2580,20240117,-52.02,1156,20241210,7.09,2580,-52.02,20240117,1156,7.09,20241210,2580,-52.02,20240117,1156,7.09,20241210,1.33,N,065530,500,264 억,,37527,N,N,0,N,00,N
20241210,110557,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1219,26,2,2.18,96469328,82096,83.05,1156,1219,1156,1550,836,1193,1175.08,0.14,5064,5449,1263,1228,1209,1174,1155,1218,1164,264,357,500,780,1,1,52860000,644,27.70,0.76,12,0.16,44.00,1604.00,2580,20240117,-52.75,1156,20241210,5.45,2580,-52.75,20240117,1156,5.45,20241210,2580,-52.75,20240117,1156,5.45,20241210,1.33,N,065530,500,264 억,,36799,N,N,0,N,00,N
20241210,100557,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1208,15,2,1.26,90621932,77278,78.17,1156,1215,1156,1550,836,1193,1172.67,0.14,5461,8445,1263,1228,1209,1174,1155,1218,1164,264,357,500,780,1,1,52860000,639,27.45,0.75,12,0.15,44.00,1604.00,2580,20240117,-53.18,1156,20241210,4.50,2580,-53.18,20240117,1156,4.50,20241210,2580,-53.18,20240117,1156,4.50,20241210,1.33,N,065530,500,264 억,,37196,N,N,0,N,00,N
20241210,090601,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1181,-12,5,-1.01,62069160,53340,53.96,1156,1215,1156,1550,836,1193,1163.65,0.14,3733,9654,1263,1228,1209,1174,1155,1218,1164,264,357,500,780,1,1,52860000,624,26.84,0.74,12,0.10,44.00,1604.00,2580,20240117,-54.22,1156,20241210,2.16,2580,-54.22,20240117,1156,2.16,20241210,2580,-54.22,20240117,1156,2.16,20241210,1.33,N,065530,500,264 억,,35468,N,N,0,N,00,N
20241209,160555,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1193,-44,5,-3.56,118244610,98856,161.21,1222,1244,1190,1608,866,1237,1196.13,0.12,1255,894,1321,1279,1257,1215,1193,1268,1204,264,371,500,810,1,1,52860000,631,27.11,0.74,12,0.19,44.00,1604.00,2580,20240117,-53.76,1190,20241209,0.25,2580,-53.76,20240117,1190,0.25,20241209,2580,-53.76,20240117,1190,0.25,20241209,1.36,N,065530,500,264 억,,31735,N,N,0,N,00,N
20241209,150558,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1191,-46,5,-3.72,109896673,91856,149.79,1222,1244,1190,1608,866,1237,1196.40,0.12,1154,793,1321,1279,1257,1215,1193,1268,1204,264,371,500,810,1,1,52860000,630,27.07,0.74,12,0.17,44.00,1604.00,2580,20240117,-53.84,1190,20241209,0.08,2580,-53.84,20240117,1190,0.08,20241209,2580,-53.84,20240117,1190,0.08,20241209,1.36,N,065530,500,264 억,,31634,N,N,0,N,00,N
20241209,140557,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1203,-34,5,-2.75,95333726,79654,129.89,1222,1244,1190,1608,866,1237,1196.85,0.12,16,-188,1321,1279,1257,1215,1193,1268,1204,264,371,500,810,1,1,52860000,636,27.34,0.75,12,0.15,44.00,1604.00,2580,20240117,-53.37,1190,20241209,1.09,2580,-53.37,20240117,1190,1.09,20241209,2580,-53.37,20240117,1190,1.09,20241209,1.36,N,065530,500,264 억,,30496,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 160557 57 100.00 KOSDAQ 신저가 N N N N N 1250 57 2 4.78 113724695 96065 97.18 1156 1250 1156 1550 836 1193 1183.83 0.15 7561 7561 1263 1228 1209 1174 1155 1218 1164 264 357 500 780 1 1 52860000 661 28.41 0.78 12 0.18 44.00 1604.00 2580 20240117 -51.55 1156 20241210 8.13 2580 -51.55 20240117 1156 8.13 20241210 2580 -51.55 20240117 1156 8.13 20241210 1.33 N 065530 500 264 억 39296 N N 0 N 00 N
3 20241210 150558 57 100.00 KOSDAQ 신저가 N N N N N 1245 52 2 4.36 111013944 93884 94.97 1156 1245 1156 1550 836 1193 1182.46 0.15 6806 6736 1263 1228 1209 1174 1155 1218 1164 264 357 500 780 1 1 52860000 658 28.30 0.78 12 0.18 44.00 1604.00 2580 20240117 -51.74 1156 20241210 7.70 2580 -51.74 20240117 1156 7.70 20241210 2580 -51.74 20240117 1156 7.70 20241210 1.33 N 065530 500 264 억 38541 N N 0 N 00 N
4 20241210 140558 57 100.00 KOSDAQ 신저가 N N N N N 1236 43 2 3.60 104823230 88896 89.92 1156 1240 1156 1550 836 1193 1179.17 0.15 6219 6125 1263 1228 1209 1174 1155 1218 1164 264 357 500 780 1 1 52860000 653 28.09 0.77 12 0.17 44.00 1604.00 2580 20240117 -52.09 1156 20241210 6.92 2580 -52.09 20240117 1156 6.92 20241210 2580 -52.09 20240117 1156 6.92 20241210 1.33 N 065530 500 264 억 37954 N N 0 N 00 N
5 20241210 130557 57 100.00 KOSDAQ 신저가 N N N N N 1233 40 2 3.35 103605216 87910 88.93 1156 1240 1156 1550 836 1193 1178.54 0.15 6280 5943 1263 1228 1209 1174 1155 1218 1164 264 357 500 780 1 1 52860000 652 28.02 0.77 12 0.17 44.00 1604.00 2580 20240117 -52.21 1156 20241210 6.66 2580 -52.21 20240117 1156 6.66 20241210 2580 -52.21 20240117 1156 6.66 20241210 1.33 N 065530 500 264 억 38015 N N 0 N 00 N
6 20241210 120558 57 100.00 KOSDAQ 신저가 N N N N N 1238 45 2 3.77 102440691 86966 87.97 1156 1240 1156 1550 836 1193 1177.94 0.14 5792 5492 1263 1228 1209 1174 1155 1218 1164 264 357 500 780 1 1 52860000 654 28.14 0.77 12 0.16 44.00 1604.00 2580 20240117 -52.02 1156 20241210 7.09 2580 -52.02 20240117 1156 7.09 20241210 2580 -52.02 20240117 1156 7.09 20241210 1.33 N 065530 500 264 억 37527 N N 0 N 00 N
7 20241210 110557 57 100.00 KOSDAQ 신저가 N N N N N 1219 26 2 2.18 96469328 82096 83.05 1156 1219 1156 1550 836 1193 1175.08 0.14 5064 5449 1263 1228 1209 1174 1155 1218 1164 264 357 500 780 1 1 52860000 644 27.70 0.76 12 0.16 44.00 1604.00 2580 20240117 -52.75 1156 20241210 5.45 2580 -52.75 20240117 1156 5.45 20241210 2580 -52.75 20240117 1156 5.45 20241210 1.33 N 065530 500 264 억 36799 N N 0 N 00 N
8 20241210 100557 57 100.00 KOSDAQ 신저가 N N N N N 1208 15 2 1.26 90621932 77278 78.17 1156 1215 1156 1550 836 1193 1172.67 0.14 5461 8445 1263 1228 1209 1174 1155 1218 1164 264 357 500 780 1 1 52860000 639 27.45 0.75 12 0.15 44.00 1604.00 2580 20240117 -53.18 1156 20241210 4.50 2580 -53.18 20240117 1156 4.50 20241210 2580 -53.18 20240117 1156 4.50 20241210 1.33 N 065530 500 264 억 37196 N N 0 N 00 N
9 20241210 090601 57 100.00 KOSDAQ 신저가 N N N N N 1181 -12 5 -1.01 62069160 53340 53.96 1156 1215 1156 1550 836 1193 1163.65 0.14 3733 9654 1263 1228 1209 1174 1155 1218 1164 264 357 500 780 1 1 52860000 624 26.84 0.74 12 0.10 44.00 1604.00 2580 20240117 -54.22 1156 20241210 2.16 2580 -54.22 20240117 1156 2.16 20241210 2580 -54.22 20240117 1156 2.16 20241210 1.33 N 065530 500 264 억 35468 N N 0 N 00 N
10 20241209 160555 57 100.00 KOSDAQ 신저가 N N N N N 1193 -44 5 -3.56 118244610 98856 161.21 1222 1244 1190 1608 866 1237 1196.13 0.12 1255 894 1321 1279 1257 1215 1193 1268 1204 264 371 500 810 1 1 52860000 631 27.11 0.74 12 0.19 44.00 1604.00 2580 20240117 -53.76 1190 20241209 0.25 2580 -53.76 20240117 1190 0.25 20241209 2580 -53.76 20240117 1190 0.25 20241209 1.36 N 065530 500 264 억 31735 N N 0 N 00 N
11 20241209 150558 57 100.00 KOSDAQ 신저가 N N N N N 1191 -46 5 -3.72 109896673 91856 149.79 1222 1244 1190 1608 866 1237 1196.40 0.12 1154 793 1321 1279 1257 1215 1193 1268 1204 264 371 500 810 1 1 52860000 630 27.07 0.74 12 0.17 44.00 1604.00 2580 20240117 -53.84 1190 20241209 0.08 2580 -53.84 20240117 1190 0.08 20241209 2580 -53.84 20240117 1190 0.08 20241209 1.36 N 065530 500 264 억 31634 N N 0 N 00 N
12 20241209 140557 57 100.00 KOSDAQ 신저가 N N N N N 1203 -34 5 -2.75 95333726 79654 129.89 1222 1244 1190 1608 866 1237 1196.85 0.12 16 -188 1321 1279 1257 1215 1193 1268 1204 264 371 500 810 1 1 52860000 636 27.34 0.75 12 0.15 44.00 1604.00 2580 20240117 -53.37 1190 20241209 1.09 2580 -53.37 20240117 1190 1.09 20241209 2580 -53.37 20240117 1190 1.09 20241209 1.36 N 065530 500 264 억 30496 N N 0 N 00 N