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
028080/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
20241210,160355,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1782,77,2,4.52,213272426,119473,147.76,1670,1864,1670,2215,1194,1705,1785.67,0.00,0,29859,1833,1769,1690,1626,1547,1729,1586,63,510,500,1150,1,1,12577506,224,-0.91,0.25,12,0.95,-1954.00,7227.00,5290,20231220,-66.31,1611,20241209,10.61,5130,-65.26,20240201,1611,10.61,20241209,5290,-66.31,20231220,1611,10.61,20241209,0.08,N,028080,500,62 억,,0,N,N,0,N,00,N
20241210,150355,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1774,69,2,4.05,204426837,114511,141.62,1670,1864,1670,2215,1194,1705,1785.80,0.00,0,29233,1833,1769,1690,1626,1547,1729,1586,63,510,500,1150,1,1,12577506,223,-0.91,0.25,12,0.91,-1954.00,7227.00,5290,20231220,-66.47,1611,20241209,10.12,5130,-65.42,20240201,1611,10.12,20241209,5290,-66.47,20231220,1611,10.12,20241209,0.08,N,028080,500,62 억,,0,N,N,0,N,00,N
20241210,140354,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1787,82,2,4.81,194959240,109208,135.06,1670,1864,1670,2215,1194,1705,1785.83,0.00,0,25919,1833,1769,1690,1626,1547,1729,1586,63,510,500,1150,1,1,12577506,225,-0.91,0.25,12,0.87,-1954.00,7227.00,5290,20231220,-66.22,1611,20241209,10.92,5130,-65.17,20240201,1611,10.92,20241209,5290,-66.22,20231220,1611,10.92,20241209,0.08,N,028080,500,62 억,,0,N,N,0,N,00,N
20241210,130353,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1770,65,2,3.81,192211028,107669,133.16,1670,1864,1670,2215,1194,1705,1785.83,0.00,0,25122,1833,1769,1690,1626,1547,1729,1586,63,510,500,1150,1,1,12577506,223,-0.91,0.24,12,0.86,-1954.00,7227.00,5290,20231220,-66.54,1611,20241209,9.87,5130,-65.50,20240201,1611,9.87,20241209,5290,-66.54,20231220,1611,9.87,20241209,0.08,N,028080,500,62 억,,0,N,N,0,N,00,N
20241210,120354,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1776,71,2,4.16,155096214,86510,106.99,1670,1864,1670,2215,1194,1705,1793.67,0.00,0,22048,1833,1769,1690,1626,1547,1729,1586,63,510,500,1150,1,1,12577506,223,-0.91,0.25,12,0.69,-1954.00,7227.00,5290,20231220,-66.43,1611,20241209,10.24,5130,-65.38,20240201,1611,10.24,20241209,5290,-66.43,20231220,1611,10.24,20241209,0.08,N,028080,500,62 억,,0,N,N,0,N,00,N
20241210,110353,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1795,90,2,5.28,116964595,65475,80.98,1670,1864,1670,2215,1194,1705,1787.45,0.00,0,17366,1833,1769,1690,1626,1547,1729,1586,63,510,500,1150,1,1,12577506,226,-0.92,0.25,12,0.52,-1954.00,7227.00,5290,20231220,-66.07,1611,20241209,11.42,5130,-65.01,20240201,1611,11.42,20241209,5290,-66.07,20231220,1611,11.42,20241209,0.08,N,028080,500,62 억,,0,N,N,0,N,00,N
20241210,100354,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1800,95,2,5.57,94079131,52703,65.18,1670,1864,1670,2215,1194,1705,1786.37,0.00,0,14084,1833,1769,1690,1626,1547,1729,1586,63,510,500,1150,1,1,12577506,226,-0.92,0.25,12,0.42,-1954.00,7227.00,5290,20231220,-65.97,1611,20241209,11.73,5130,-64.91,20240201,1611,11.73,20241209,5290,-65.97,20231220,1611,11.73,20241209,0.08,N,028080,500,62 억,,0,N,N,0,N,00,N
20241210,090356,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1800,95,2,5.57,18589831,10459,12.94,1670,1800,1670,2215,1194,1705,1783.67,0.00,0,-3023,1833,1769,1690,1626,1547,1729,1586,63,510,500,1150,1,1,12577506,226,-0.92,0.25,12,0.08,-1954.00,7227.00,5290,20231220,-65.97,1611,20241209,11.73,5130,-64.91,20240201,1611,11.73,20241209,5290,-65.97,20231220,1611,11.73,20241209,0.08,N,028080,500,62 억,,0,N,N,0,N,00,N
20241209,160352,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1705,-52,5,-2.96,135939257,80853,79.00,1754,1754,1611,2280,1230,1757,1681.31,0.00,0,3492,2031,1894,1774,1637,1517,1834,1577,63,523,500,1190,1,1,12577506,214,-0.87,0.24,12,0.64,-1954.00,7227.00,5290,20231220,-67.77,1611,20241209,5.83,5130,-66.76,20240201,1611,5.83,20241209,5290,-67.77,20231220,1611,5.83,20241209,0.08,N,028080,500,62 억,,0,N,N,0,N,01,N
20241209,150355,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1689,-68,5,-3.87,133696398,79529,77.70,1754,1754,1611,2280,1230,1757,1681.10,0.00,0,3703,2031,1894,1774,1637,1517,1834,1577,63,523,500,1190,1,1,12577506,212,-0.86,0.23,12,0.63,-1954.00,7227.00,5290,20231220,-68.07,1611,20241209,4.84,5130,-67.08,20240201,1611,4.84,20241209,5290,-68.07,20231220,1611,4.84,20241209,0.08,N,028080,500,62 억,,0,N,N,0,N,01,N
20241209,140354,54,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1689,-68,5,-3.87,125526955,74729,73.01,1754,1754,1611,2280,1230,1757,1679.76,0.00,0,3903,2031,1894,1774,1637,1517,1834,1577,63,523,500,1190,1,1,12577506,212,-0.86,0.23,12,0.59,-1954.00,7227.00,5290,20231220,-68.07,1611,20241209,4.84,5130,-67.08,20240201,1611,4.84,20241209,5290,-68.07,20231220,1611,4.84,20241209,0.08,N,028080,500,62 억,,0,N,N,0,N,01,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 160355 57 100.00 KOSDAQ N N N N N 1782 77 2 4.52 213272426 119473 147.76 1670 1864 1670 2215 1194 1705 1785.67 0.00 0 29859 1833 1769 1690 1626 1547 1729 1586 63 510 500 1150 1 1 12577506 224 -0.91 0.25 12 0.95 -1954.00 7227.00 5290 20231220 -66.31 1611 20241209 10.61 5130 -65.26 20240201 1611 10.61 20241209 5290 -66.31 20231220 1611 10.61 20241209 0.08 N 028080 500 62 억 0 N N 0 N 00 N
3 20241210 150355 57 100.00 KOSDAQ N N N N N 1774 69 2 4.05 204426837 114511 141.62 1670 1864 1670 2215 1194 1705 1785.80 0.00 0 29233 1833 1769 1690 1626 1547 1729 1586 63 510 500 1150 1 1 12577506 223 -0.91 0.25 12 0.91 -1954.00 7227.00 5290 20231220 -66.47 1611 20241209 10.12 5130 -65.42 20240201 1611 10.12 20241209 5290 -66.47 20231220 1611 10.12 20241209 0.08 N 028080 500 62 억 0 N N 0 N 00 N
4 20241210 140354 57 100.00 KOSDAQ N N N N N 1787 82 2 4.81 194959240 109208 135.06 1670 1864 1670 2215 1194 1705 1785.83 0.00 0 25919 1833 1769 1690 1626 1547 1729 1586 63 510 500 1150 1 1 12577506 225 -0.91 0.25 12 0.87 -1954.00 7227.00 5290 20231220 -66.22 1611 20241209 10.92 5130 -65.17 20240201 1611 10.92 20241209 5290 -66.22 20231220 1611 10.92 20241209 0.08 N 028080 500 62 억 0 N N 0 N 00 N
5 20241210 130353 57 100.00 KOSDAQ N N N N N 1770 65 2 3.81 192211028 107669 133.16 1670 1864 1670 2215 1194 1705 1785.83 0.00 0 25122 1833 1769 1690 1626 1547 1729 1586 63 510 500 1150 1 1 12577506 223 -0.91 0.24 12 0.86 -1954.00 7227.00 5290 20231220 -66.54 1611 20241209 9.87 5130 -65.50 20240201 1611 9.87 20241209 5290 -66.54 20231220 1611 9.87 20241209 0.08 N 028080 500 62 억 0 N N 0 N 00 N
6 20241210 120354 57 100.00 KOSDAQ N N N N N 1776 71 2 4.16 155096214 86510 106.99 1670 1864 1670 2215 1194 1705 1793.67 0.00 0 22048 1833 1769 1690 1626 1547 1729 1586 63 510 500 1150 1 1 12577506 223 -0.91 0.25 12 0.69 -1954.00 7227.00 5290 20231220 -66.43 1611 20241209 10.24 5130 -65.38 20240201 1611 10.24 20241209 5290 -66.43 20231220 1611 10.24 20241209 0.08 N 028080 500 62 억 0 N N 0 N 00 N
7 20241210 110353 57 100.00 KOSDAQ N N N N N 1795 90 2 5.28 116964595 65475 80.98 1670 1864 1670 2215 1194 1705 1787.45 0.00 0 17366 1833 1769 1690 1626 1547 1729 1586 63 510 500 1150 1 1 12577506 226 -0.92 0.25 12 0.52 -1954.00 7227.00 5290 20231220 -66.07 1611 20241209 11.42 5130 -65.01 20240201 1611 11.42 20241209 5290 -66.07 20231220 1611 11.42 20241209 0.08 N 028080 500 62 억 0 N N 0 N 00 N
8 20241210 100354 57 100.00 KOSDAQ N N N N N 1800 95 2 5.57 94079131 52703 65.18 1670 1864 1670 2215 1194 1705 1786.37 0.00 0 14084 1833 1769 1690 1626 1547 1729 1586 63 510 500 1150 1 1 12577506 226 -0.92 0.25 12 0.42 -1954.00 7227.00 5290 20231220 -65.97 1611 20241209 11.73 5130 -64.91 20240201 1611 11.73 20241209 5290 -65.97 20231220 1611 11.73 20241209 0.08 N 028080 500 62 억 0 N N 0 N 00 N
9 20241210 090356 57 100.00 KOSDAQ N N N N N 1800 95 2 5.57 18589831 10459 12.94 1670 1800 1670 2215 1194 1705 1783.67 0.00 0 -3023 1833 1769 1690 1626 1547 1729 1586 63 510 500 1150 1 1 12577506 226 -0.92 0.25 12 0.08 -1954.00 7227.00 5290 20231220 -65.97 1611 20241209 11.73 5130 -64.91 20240201 1611 11.73 20241209 5290 -65.97 20231220 1611 11.73 20241209 0.08 N 028080 500 62 억 0 N N 0 N 00 N
10 20241209 160352 54 100.00 KOSDAQ 신저가 N N N N N 1705 -52 5 -2.96 135939257 80853 79.00 1754 1754 1611 2280 1230 1757 1681.31 0.00 0 3492 2031 1894 1774 1637 1517 1834 1577 63 523 500 1190 1 1 12577506 214 -0.87 0.24 12 0.64 -1954.00 7227.00 5290 20231220 -67.77 1611 20241209 5.83 5130 -66.76 20240201 1611 5.83 20241209 5290 -67.77 20231220 1611 5.83 20241209 0.08 N 028080 500 62 억 0 N N 0 N 01 N
11 20241209 150355 54 100.00 KOSDAQ 신저가 N N N N N 1689 -68 5 -3.87 133696398 79529 77.70 1754 1754 1611 2280 1230 1757 1681.10 0.00 0 3703 2031 1894 1774 1637 1517 1834 1577 63 523 500 1190 1 1 12577506 212 -0.86 0.23 12 0.63 -1954.00 7227.00 5290 20231220 -68.07 1611 20241209 4.84 5130 -67.08 20240201 1611 4.84 20241209 5290 -68.07 20231220 1611 4.84 20241209 0.08 N 028080 500 62 억 0 N N 0 N 01 N
12 20241209 140354 54 100.00 KOSDAQ 신저가 N N N N N 1689 -68 5 -3.87 125526955 74729 73.01 1754 1754 1611 2280 1230 1757 1679.76 0.00 0 3903 2031 1894 1774 1637 1517 1834 1577 63 523 500 1190 1 1 12577506 212 -0.86 0.23 12 0.59 -1954.00 7227.00 5290 20231220 -68.07 1611 20241209 4.84 5130 -67.08 20240201 1611 4.84 20241209 5290 -68.07 20231220 1611 4.84 20241209 0.08 N 028080 500 62 억 0 N N 0 N 01 N