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
032680/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
20241210,160405,57,100.00,KOSDAQ,,,N,N,N,N, ,N,290,17,2,6.23,95755917,334004,51.24,273,291,273,354,192,273,286.69,20.20,0,118318,295,284,277,266,259,280,262,211,81,200,190,1,1,105590764,306,-2.69,0.57,12,0.32,-108.00,511.00,940,20240222,-69.15,270,20241209,7.41,940,-69.15,20240222,270,7.41,20241209,940,-69.15,20240222,270,7.41,20241209,3.31,N,032680,200,211 억,,21329858,N,N,0,N,00,N
20241210,150405,57,100.00,KOSDAQ,,,N,N,N,N, ,N,288,15,2,5.49,89621251,312810,47.98,273,291,273,354,192,273,286.50,20.20,0,104640,295,284,277,266,259,280,262,211,81,200,190,1,1,105590764,304,-2.67,0.56,12,0.30,-108.00,511.00,940,20240222,-69.36,270,20241209,6.67,940,-69.36,20240222,270,6.67,20241209,940,-69.36,20240222,270,6.67,20241209,3.31,N,032680,200,211 억,,21329858,N,N,0,N,00,N
20241210,140405,57,100.00,KOSDAQ,,,N,N,N,N, ,N,290,17,2,6.23,79974660,279349,42.85,273,291,273,354,192,273,286.29,20.20,0,91172,295,284,277,266,259,280,262,211,81,200,190,1,1,105590764,306,-2.69,0.57,12,0.26,-108.00,511.00,940,20240222,-69.15,270,20241209,7.41,940,-69.15,20240222,270,7.41,20241209,940,-69.15,20240222,270,7.41,20241209,3.31,N,032680,200,211 억,,21329858,N,N,0,N,00,N
20241210,130404,57,100.00,KOSDAQ,,,N,N,N,N, ,N,287,14,2,5.13,70122640,245212,37.62,273,291,273,354,192,273,285.97,20.20,0,83210,295,284,277,266,259,280,262,211,81,200,190,1,1,105590764,303,-2.66,0.56,12,0.23,-108.00,511.00,940,20240222,-69.47,270,20241209,6.30,940,-69.47,20240222,270,6.30,20241209,940,-69.47,20240222,270,6.30,20241209,3.31,N,032680,200,211 억,,21329858,N,N,0,N,00,N
20241210,120405,57,100.00,KOSDAQ,,,N,N,N,N, ,N,287,14,2,5.13,61965051,216865,33.27,273,291,273,354,192,273,285.73,20.20,0,77874,295,284,277,266,259,280,262,211,81,200,190,1,1,105590764,303,-2.66,0.56,12,0.21,-108.00,511.00,940,20240222,-69.47,270,20241209,6.30,940,-69.47,20240222,270,6.30,20241209,940,-69.47,20240222,270,6.30,20241209,3.31,N,032680,200,211 억,,21329858,N,N,0,N,00,N
20241210,110404,57,100.00,KOSDAQ,,,N,N,N,N, ,N,288,15,2,5.49,42481943,148818,22.83,273,291,273,354,192,273,285.46,20.20,0,41441,295,284,277,266,259,280,262,211,81,200,190,1,1,105590764,304,-2.67,0.56,12,0.14,-108.00,511.00,940,20240222,-69.36,270,20241209,6.67,940,-69.36,20240222,270,6.67,20241209,940,-69.36,20240222,270,6.67,20241209,3.31,N,032680,200,211 억,,21329858,N,N,0,N,00,N
20241210,100404,57,100.00,KOSDAQ,,,N,N,N,N, ,N,291,18,2,6.59,29294257,103044,15.81,273,291,273,354,192,273,284.29,20.20,0,27435,295,284,277,266,259,280,262,211,81,200,190,1,1,105590764,307,-2.69,0.57,12,0.10,-108.00,511.00,940,20240222,-69.04,270,20241209,7.78,940,-69.04,20240222,270,7.78,20241209,940,-69.04,20240222,270,7.78,20241209,3.31,N,032680,200,211 억,,21329858,N,N,0,N,00,N
20241210,090407,57,100.00,KOSDAQ,,,N,N,N,N, ,N,278,5,2,1.83,3259236,11907,1.83,273,278,273,354,192,273,273.72,20.20,0,2728,295,284,277,266,259,280,262,211,81,200,190,1,1,105590764,294,-2.57,0.54,12,0.01,-108.00,511.00,940,20240222,-70.43,270,20241209,2.96,940,-70.43,20240222,270,2.96,20241209,940,-70.43,20240222,270,2.96,20241209,3.31,N,032680,200,211 억,,21329858,N,N,0,N,00,N
20241209,160402,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,273,-22,5,-7.46,179520802,647430,124.93,283,288,270,383,207,295,277.28,20.19,0,10689,315,304,295,284,275,300,280,211,88,200,200,1,1,105590764,288,-2.53,0.53,12,0.61,-108.00,511.00,940,20240222,-70.96,270,20241209,1.11,940,-70.96,20240222,270,1.11,20241209,940,-70.96,20240222,270,1.11,20241209,3.24,N,032680,200,211 억,,21319225,N,N,0,N,00,N
20241209,150405,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,275,-20,5,-6.78,161110829,580603,112.04,283,288,270,383,207,295,277.49,20.19,0,10820,315,304,295,284,275,300,280,211,88,200,200,1,1,105590764,290,-2.55,0.54,12,0.55,-108.00,511.00,940,20240222,-70.74,270,20241209,1.85,940,-70.74,20240222,270,1.85,20241209,940,-70.74,20240222,270,1.85,20241209,3.24,N,032680,200,211 억,,21319225,N,N,0,N,00,N
20241209,140404,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,275,-20,5,-6.78,136985742,492681,95.07,283,288,270,383,207,295,278.04,20.19,0,358,315,304,295,284,275,300,280,211,88,200,200,1,1,105590764,290,-2.55,0.54,12,0.47,-108.00,511.00,940,20240222,-70.74,270,20241209,1.85,940,-70.74,20240222,270,1.85,20241209,940,-70.74,20240222,270,1.85,20241209,3.24,N,032680,200,211 억,,21319225,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 160405 57 100.00 KOSDAQ N N N N N 290 17 2 6.23 95755917 334004 51.24 273 291 273 354 192 273 286.69 20.20 0 118318 295 284 277 266 259 280 262 211 81 200 190 1 1 105590764 306 -2.69 0.57 12 0.32 -108.00 511.00 940 20240222 -69.15 270 20241209 7.41 940 -69.15 20240222 270 7.41 20241209 940 -69.15 20240222 270 7.41 20241209 3.31 N 032680 200 211 억 21329858 N N 0 N 00 N
3 20241210 150405 57 100.00 KOSDAQ N N N N N 288 15 2 5.49 89621251 312810 47.98 273 291 273 354 192 273 286.50 20.20 0 104640 295 284 277 266 259 280 262 211 81 200 190 1 1 105590764 304 -2.67 0.56 12 0.30 -108.00 511.00 940 20240222 -69.36 270 20241209 6.67 940 -69.36 20240222 270 6.67 20241209 940 -69.36 20240222 270 6.67 20241209 3.31 N 032680 200 211 억 21329858 N N 0 N 00 N
4 20241210 140405 57 100.00 KOSDAQ N N N N N 290 17 2 6.23 79974660 279349 42.85 273 291 273 354 192 273 286.29 20.20 0 91172 295 284 277 266 259 280 262 211 81 200 190 1 1 105590764 306 -2.69 0.57 12 0.26 -108.00 511.00 940 20240222 -69.15 270 20241209 7.41 940 -69.15 20240222 270 7.41 20241209 940 -69.15 20240222 270 7.41 20241209 3.31 N 032680 200 211 억 21329858 N N 0 N 00 N
5 20241210 130404 57 100.00 KOSDAQ N N N N N 287 14 2 5.13 70122640 245212 37.62 273 291 273 354 192 273 285.97 20.20 0 83210 295 284 277 266 259 280 262 211 81 200 190 1 1 105590764 303 -2.66 0.56 12 0.23 -108.00 511.00 940 20240222 -69.47 270 20241209 6.30 940 -69.47 20240222 270 6.30 20241209 940 -69.47 20240222 270 6.30 20241209 3.31 N 032680 200 211 억 21329858 N N 0 N 00 N
6 20241210 120405 57 100.00 KOSDAQ N N N N N 287 14 2 5.13 61965051 216865 33.27 273 291 273 354 192 273 285.73 20.20 0 77874 295 284 277 266 259 280 262 211 81 200 190 1 1 105590764 303 -2.66 0.56 12 0.21 -108.00 511.00 940 20240222 -69.47 270 20241209 6.30 940 -69.47 20240222 270 6.30 20241209 940 -69.47 20240222 270 6.30 20241209 3.31 N 032680 200 211 억 21329858 N N 0 N 00 N
7 20241210 110404 57 100.00 KOSDAQ N N N N N 288 15 2 5.49 42481943 148818 22.83 273 291 273 354 192 273 285.46 20.20 0 41441 295 284 277 266 259 280 262 211 81 200 190 1 1 105590764 304 -2.67 0.56 12 0.14 -108.00 511.00 940 20240222 -69.36 270 20241209 6.67 940 -69.36 20240222 270 6.67 20241209 940 -69.36 20240222 270 6.67 20241209 3.31 N 032680 200 211 억 21329858 N N 0 N 00 N
8 20241210 100404 57 100.00 KOSDAQ N N N N N 291 18 2 6.59 29294257 103044 15.81 273 291 273 354 192 273 284.29 20.20 0 27435 295 284 277 266 259 280 262 211 81 200 190 1 1 105590764 307 -2.69 0.57 12 0.10 -108.00 511.00 940 20240222 -69.04 270 20241209 7.78 940 -69.04 20240222 270 7.78 20241209 940 -69.04 20240222 270 7.78 20241209 3.31 N 032680 200 211 억 21329858 N N 0 N 00 N
9 20241210 090407 57 100.00 KOSDAQ N N N N N 278 5 2 1.83 3259236 11907 1.83 273 278 273 354 192 273 273.72 20.20 0 2728 295 284 277 266 259 280 262 211 81 200 190 1 1 105590764 294 -2.57 0.54 12 0.01 -108.00 511.00 940 20240222 -70.43 270 20241209 2.96 940 -70.43 20240222 270 2.96 20241209 940 -70.43 20240222 270 2.96 20241209 3.31 N 032680 200 211 억 21329858 N N 0 N 00 N
10 20241209 160402 57 100.00 KOSDAQ 신저가 N N N N N 273 -22 5 -7.46 179520802 647430 124.93 283 288 270 383 207 295 277.28 20.19 0 10689 315 304 295 284 275 300 280 211 88 200 200 1 1 105590764 288 -2.53 0.53 12 0.61 -108.00 511.00 940 20240222 -70.96 270 20241209 1.11 940 -70.96 20240222 270 1.11 20241209 940 -70.96 20240222 270 1.11 20241209 3.24 N 032680 200 211 억 21319225 N N 0 N 00 N
11 20241209 150405 57 100.00 KOSDAQ 신저가 N N N N N 275 -20 5 -6.78 161110829 580603 112.04 283 288 270 383 207 295 277.49 20.19 0 10820 315 304 295 284 275 300 280 211 88 200 200 1 1 105590764 290 -2.55 0.54 12 0.55 -108.00 511.00 940 20240222 -70.74 270 20241209 1.85 940 -70.74 20240222 270 1.85 20241209 940 -70.74 20240222 270 1.85 20241209 3.24 N 032680 200 211 억 21319225 N N 0 N 00 N
12 20241209 140404 57 100.00 KOSDAQ 신저가 N N N N N 275 -20 5 -6.78 136985742 492681 95.07 283 288 270 383 207 295 278.04 20.19 0 358 315 304 295 284 275 300 280 211 88 200 200 1 1 105590764 290 -2.55 0.54 12 0.47 -108.00 511.00 940 20240222 -70.74 270 20241209 1.85 940 -70.74 20240222 270 1.85 20241209 940 -70.74 20240222 270 1.85 20241209 3.24 N 032680 200 211 억 21319225 N N 0 N 00 N