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
065660/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,,유통,N,N,N,N, ,N,16770,1530,2,10.04,480683410,29606,103.10,15090,16850,15090,19810,10670,15240,16236.00,3.64,0,6260,16166,15702,15256,14792,14346,15480,14570,49,4570,500,10660,10,1,9731373,1632,-57.43,1.26,12,0.30,-292.00,13302.00,19150,20240405,-12.43,13020,20231213,28.80,19150,-12.43,20240405,13100,28.02,20240805,19150,-12.43,20240405,13020,28.80,20231213,0.36,N,065660,500,48 억,,353952,N,N,0,N,00,N
20241210,150559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16620,1380,2,9.06,462372280,28509,99.28,15090,16850,15090,19810,10670,15240,16218.47,3.64,0,6244,16166,15702,15256,14792,14346,15480,14570,49,4570,500,10660,10,1,9731373,1617,-56.92,1.25,12,0.29,-292.00,13302.00,19150,20240405,-13.21,13020,20231213,27.65,19150,-13.21,20240405,13100,26.87,20240805,19150,-13.21,20240405,13020,27.65,20231213,0.36,N,065660,500,48 억,,353952,N,N,0,N,00,N
20241210,140559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16350,1110,2,7.28,278226200,17395,60.58,15090,16450,15090,19810,10670,15240,15994.61,3.64,0,4521,16166,15702,15256,14792,14346,15480,14570,49,4570,500,10660,10,1,9731373,1591,-55.99,1.23,12,0.18,-292.00,13302.00,19150,20240405,-14.62,13020,20231213,25.58,19150,-14.62,20240405,13100,24.81,20240805,19150,-14.62,20240405,13020,25.58,20231213,0.36,N,065660,500,48 억,,353952,N,N,0,N,00,N
20241210,130558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16260,1020,2,6.69,218837190,13765,47.93,15090,16300,15090,19810,10670,15240,15898.09,3.64,0,4866,16166,15702,15256,14792,14346,15480,14570,49,4570,500,10660,10,1,9731373,1582,-55.68,1.22,12,0.14,-292.00,13302.00,19150,20240405,-15.09,13020,20231213,24.88,19150,-15.09,20240405,13100,24.12,20240805,19150,-15.09,20240405,13020,24.88,20231213,0.36,N,065660,500,48 억,,353952,N,N,0,N,00,N
20241210,120558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15930,690,2,4.53,169365660,10699,37.26,15090,16200,15090,19810,10670,15240,15830.05,3.64,0,3104,16166,15702,15256,14792,14346,15480,14570,49,4570,500,10660,10,1,9731373,1550,-54.55,1.20,12,0.11,-292.00,13302.00,19150,20240405,-16.81,13020,20231213,22.35,19150,-16.81,20240405,13100,21.60,20240805,19150,-16.81,20240405,13020,22.35,20231213,0.36,N,065660,500,48 억,,353952,N,N,0,N,00,N
20241210,110557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,16040,800,2,5.25,153031990,9678,33.70,15090,16200,15090,19810,10670,15240,15812.36,3.64,0,2489,16166,15702,15256,14792,14346,15480,14570,49,4570,500,10660,10,1,9731373,1561,-54.93,1.21,12,0.10,-292.00,13302.00,19150,20240405,-16.24,13020,20231213,23.20,19150,-16.24,20240405,13100,22.44,20240805,19150,-16.24,20240405,13020,23.20,20231213,0.36,N,065660,500,48 억,,353952,N,N,0,N,00,N
20241210,100558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15850,610,2,4.00,69729780,4477,15.59,15090,15900,15090,19810,10670,15240,15575.11,3.64,0,1322,16166,15702,15256,14792,14346,15480,14570,49,4570,500,10660,10,1,9731373,1542,-54.28,1.19,12,0.05,-292.00,13302.00,19150,20240405,-17.23,13020,20231213,21.74,19150,-17.23,20240405,13100,20.99,20240805,19150,-17.23,20240405,13020,21.74,20231213,0.36,N,065660,500,48 억,,353952,N,N,0,N,00,N
20241210,090602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15450,210,2,1.38,16741660,1105,3.85,15090,15450,15090,19810,10670,15240,15150.82,3.64,0,806,16166,15702,15256,14792,14346,15480,14570,49,4570,500,10660,10,1,9731373,1503,-52.91,1.16,12,0.01,-292.00,13302.00,19150,20240405,-19.32,13020,20231213,18.66,19150,-19.32,20240405,13100,17.94,20240805,19150,-19.32,20240405,13020,18.66,20231213,0.36,N,065660,500,48 억,,353952,N,N,0,N,00,N
20241209,160556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15240,-540,5,-3.42,434463670,28715,103.90,15710,15720,14810,20500,11050,15780,15130.20,3.63,0,1081,17100,16440,16020,15360,14940,16230,15150,49,4720,500,11040,10,1,9731373,1483,-52.19,1.15,12,0.30,-292.00,13302.00,19150,20240405,-20.42,13020,20231213,17.05,19150,-20.42,20240405,13100,16.34,20240805,19150,-20.42,20240405,13020,17.05,20231213,0.36,N,065660,500,48 억,,352871,N,N,0,N,00,N
20241209,150559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15130,-650,5,-4.12,379135700,25074,90.73,15710,15720,14810,20500,11050,15780,15120.67,3.63,0,1021,17100,16440,16020,15360,14940,16230,15150,49,4720,500,11040,10,1,9731373,1472,-51.82,1.14,12,0.26,-292.00,13302.00,19150,20240405,-20.99,13020,20231213,16.21,19150,-20.99,20240405,13100,15.50,20240805,19150,-20.99,20240405,13020,16.21,20231213,0.36,N,065660,500,48 억,,352871,N,N,0,N,00,N
20241209,140558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15010,-770,5,-4.88,314254230,20770,75.16,15710,15720,14810,20500,11050,15780,15130.20,3.63,0,-304,17100,16440,16020,15360,14940,16230,15150,49,4720,500,11040,10,1,9731373,1461,-51.40,1.13,12,0.21,-292.00,13302.00,19150,20240405,-21.62,13020,20231213,15.28,19150,-21.62,20240405,13100,14.58,20240805,19150,-21.62,20240405,13020,15.28,20231213,0.36,N,065660,500,48 억,,352871,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 유통 N N N N N 16770 1530 2 10.04 480683410 29606 103.10 15090 16850 15090 19810 10670 15240 16236.00 3.64 0 6260 16166 15702 15256 14792 14346 15480 14570 49 4570 500 10660 10 1 9731373 1632 -57.43 1.26 12 0.30 -292.00 13302.00 19150 20240405 -12.43 13020 20231213 28.80 19150 -12.43 20240405 13100 28.02 20240805 19150 -12.43 20240405 13020 28.80 20231213 0.36 N 065660 500 48 억 353952 N N 0 N 00 N
3 20241210 150559 57 100.00 KOSDAQ 유통 N N N N N 16620 1380 2 9.06 462372280 28509 99.28 15090 16850 15090 19810 10670 15240 16218.47 3.64 0 6244 16166 15702 15256 14792 14346 15480 14570 49 4570 500 10660 10 1 9731373 1617 -56.92 1.25 12 0.29 -292.00 13302.00 19150 20240405 -13.21 13020 20231213 27.65 19150 -13.21 20240405 13100 26.87 20240805 19150 -13.21 20240405 13020 27.65 20231213 0.36 N 065660 500 48 억 353952 N N 0 N 00 N
4 20241210 140559 57 100.00 KOSDAQ 유통 N N N N N 16350 1110 2 7.28 278226200 17395 60.58 15090 16450 15090 19810 10670 15240 15994.61 3.64 0 4521 16166 15702 15256 14792 14346 15480 14570 49 4570 500 10660 10 1 9731373 1591 -55.99 1.23 12 0.18 -292.00 13302.00 19150 20240405 -14.62 13020 20231213 25.58 19150 -14.62 20240405 13100 24.81 20240805 19150 -14.62 20240405 13020 25.58 20231213 0.36 N 065660 500 48 억 353952 N N 0 N 00 N
5 20241210 130558 57 100.00 KOSDAQ 유통 N N N N N 16260 1020 2 6.69 218837190 13765 47.93 15090 16300 15090 19810 10670 15240 15898.09 3.64 0 4866 16166 15702 15256 14792 14346 15480 14570 49 4570 500 10660 10 1 9731373 1582 -55.68 1.22 12 0.14 -292.00 13302.00 19150 20240405 -15.09 13020 20231213 24.88 19150 -15.09 20240405 13100 24.12 20240805 19150 -15.09 20240405 13020 24.88 20231213 0.36 N 065660 500 48 억 353952 N N 0 N 00 N
6 20241210 120558 57 100.00 KOSDAQ 유통 N N N N N 15930 690 2 4.53 169365660 10699 37.26 15090 16200 15090 19810 10670 15240 15830.05 3.64 0 3104 16166 15702 15256 14792 14346 15480 14570 49 4570 500 10660 10 1 9731373 1550 -54.55 1.20 12 0.11 -292.00 13302.00 19150 20240405 -16.81 13020 20231213 22.35 19150 -16.81 20240405 13100 21.60 20240805 19150 -16.81 20240405 13020 22.35 20231213 0.36 N 065660 500 48 억 353952 N N 0 N 00 N
7 20241210 110557 57 100.00 KOSDAQ 유통 N N N N N 16040 800 2 5.25 153031990 9678 33.70 15090 16200 15090 19810 10670 15240 15812.36 3.64 0 2489 16166 15702 15256 14792 14346 15480 14570 49 4570 500 10660 10 1 9731373 1561 -54.93 1.21 12 0.10 -292.00 13302.00 19150 20240405 -16.24 13020 20231213 23.20 19150 -16.24 20240405 13100 22.44 20240805 19150 -16.24 20240405 13020 23.20 20231213 0.36 N 065660 500 48 억 353952 N N 0 N 00 N
8 20241210 100558 57 100.00 KOSDAQ 유통 N N N N N 15850 610 2 4.00 69729780 4477 15.59 15090 15900 15090 19810 10670 15240 15575.11 3.64 0 1322 16166 15702 15256 14792 14346 15480 14570 49 4570 500 10660 10 1 9731373 1542 -54.28 1.19 12 0.05 -292.00 13302.00 19150 20240405 -17.23 13020 20231213 21.74 19150 -17.23 20240405 13100 20.99 20240805 19150 -17.23 20240405 13020 21.74 20231213 0.36 N 065660 500 48 억 353952 N N 0 N 00 N
9 20241210 090602 57 100.00 KOSDAQ 유통 N N N N N 15450 210 2 1.38 16741660 1105 3.85 15090 15450 15090 19810 10670 15240 15150.82 3.64 0 806 16166 15702 15256 14792 14346 15480 14570 49 4570 500 10660 10 1 9731373 1503 -52.91 1.16 12 0.01 -292.00 13302.00 19150 20240405 -19.32 13020 20231213 18.66 19150 -19.32 20240405 13100 17.94 20240805 19150 -19.32 20240405 13020 18.66 20231213 0.36 N 065660 500 48 억 353952 N N 0 N 00 N
10 20241209 160556 57 100.00 KOSDAQ 유통 N N N N N 15240 -540 5 -3.42 434463670 28715 103.90 15710 15720 14810 20500 11050 15780 15130.20 3.63 0 1081 17100 16440 16020 15360 14940 16230 15150 49 4720 500 11040 10 1 9731373 1483 -52.19 1.15 12 0.30 -292.00 13302.00 19150 20240405 -20.42 13020 20231213 17.05 19150 -20.42 20240405 13100 16.34 20240805 19150 -20.42 20240405 13020 17.05 20231213 0.36 N 065660 500 48 억 352871 N N 0 N 00 N
11 20241209 150559 57 100.00 KOSDAQ 유통 N N N N N 15130 -650 5 -4.12 379135700 25074 90.73 15710 15720 14810 20500 11050 15780 15120.67 3.63 0 1021 17100 16440 16020 15360 14940 16230 15150 49 4720 500 11040 10 1 9731373 1472 -51.82 1.14 12 0.26 -292.00 13302.00 19150 20240405 -20.99 13020 20231213 16.21 19150 -20.99 20240405 13100 15.50 20240805 19150 -20.99 20240405 13020 16.21 20231213 0.36 N 065660 500 48 억 352871 N N 0 N 00 N
12 20241209 140558 57 100.00 KOSDAQ 유통 N N N N N 15010 -770 5 -4.88 314254230 20770 75.16 15710 15720 14810 20500 11050 15780 15130.20 3.63 0 -304 17100 16440 16020 15360 14940 16230 15150 49 4720 500 11040 10 1 9731373 1461 -51.40 1.13 12 0.21 -292.00 13302.00 19150 20240405 -21.62 13020 20231213 15.28 19150 -21.62 20240405 13100 14.58 20240805 19150 -21.62 20240405 13020 15.28 20231213 0.36 N 065660 500 48 억 352871 N N 0 N 00 N