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
275630/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
20241210,161032,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3160,-95,5,-2.92,92741355,28763,172.24,3260,3295,3160,4230,2280,3255,3224.32,2.50,0,310,3475,3365,3260,3150,3045,3312,3097,30,975,500,2340,5,1,6017989,190,11.09,0.64,12,0.48,285.00,4950.00,5390,20240108,-41.37,3115,20240805,1.44,5390,-41.37,20240108,3115,1.44,20240805,5390,-41.37,20240108,3115,1.44,20240805,0.07,N,275630,500,30 억,,150582,N,N,0,N,00,N
20241210,151034,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3225,-30,5,-0.92,84023010,26005,155.73,3260,3295,3195,4230,2280,3255,3231.03,2.50,0,2266,3475,3365,3260,3150,3045,3312,3097,30,975,500,2340,5,1,6017989,194,11.32,0.65,12,0.43,285.00,4950.00,5390,20240108,-40.17,3115,20240805,3.53,5390,-40.17,20240108,3115,3.53,20240805,5390,-40.17,20240108,3115,3.53,20240805,0.07,N,275630,500,30 억,,150582,N,N,0,N,00,N
20241210,141034,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3225,-30,5,-0.92,75501715,23351,139.83,3260,3295,3195,4230,2280,3255,3233.33,2.50,0,2565,3475,3365,3260,3150,3045,3312,3097,30,975,500,2340,5,1,6017989,194,11.32,0.65,12,0.39,285.00,4950.00,5390,20240108,-40.17,3115,20240805,3.53,5390,-40.17,20240108,3115,3.53,20240805,5390,-40.17,20240108,3115,3.53,20240805,0.07,N,275630,500,30 억,,150582,N,N,0,N,00,N
20241210,131035,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3255,0,3,0.00,55638765,17158,102.75,3260,3295,3225,4230,2280,3255,3242.73,2.50,0,597,3475,3365,3260,3150,3045,3312,3097,30,975,500,2340,5,1,6017989,196,11.42,0.66,12,0.29,285.00,4950.00,5390,20240108,-39.61,3115,20240805,4.49,5390,-39.61,20240108,3115,4.49,20240805,5390,-39.61,20240108,3115,4.49,20240805,0.07,N,275630,500,30 억,,150582,N,N,0,N,00,N
20241210,121034,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3235,-20,5,-0.61,55209930,17026,101.96,3260,3295,3230,4230,2280,3255,3242.68,2.50,0,699,3475,3365,3260,3150,3045,3312,3097,30,975,500,2340,5,1,6017989,195,11.35,0.65,12,0.28,285.00,4950.00,5390,20240108,-39.98,3115,20240805,3.85,5390,-39.98,20240108,3115,3.85,20240805,5390,-39.98,20240108,3115,3.85,20240805,0.07,N,275630,500,30 억,,150582,N,N,0,N,00,N
20241210,111034,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3260,5,2,0.15,32222095,9932,59.48,3260,3295,3230,4230,2280,3255,3244.26,2.50,0,531,3475,3365,3260,3150,3045,3312,3097,30,975,500,2340,5,1,6017989,196,11.44,0.66,12,0.17,285.00,4950.00,5390,20240108,-39.52,3115,20240805,4.65,5390,-39.52,20240108,3115,4.65,20240805,5390,-39.52,20240108,3115,4.65,20240805,0.07,N,275630,500,30 억,,150582,N,N,0,N,00,N
20241210,101034,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3285,30,2,0.92,26265705,8096,48.48,3260,3295,3230,4230,2280,3255,3244.27,2.50,0,350,3475,3365,3260,3150,3045,3312,3097,30,975,500,2340,5,1,6017989,198,11.53,0.66,12,0.13,285.00,4950.00,5390,20240108,-39.05,3115,20240805,5.46,5390,-39.05,20240108,3115,5.46,20240805,5390,-39.05,20240108,3115,5.46,20240805,0.07,N,275630,500,30 억,,150582,N,N,0,N,00,N
20241210,091041,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3285,30,2,0.92,14361995,4429,26.52,3260,3285,3230,4230,2280,3255,3242.70,2.50,0,225,3475,3365,3260,3150,3045,3312,3097,30,975,500,2340,5,1,6017989,198,11.53,0.66,12,0.07,285.00,4950.00,5390,20240108,-39.05,3115,20240805,5.46,5390,-39.05,20240108,3115,5.46,20240805,5390,-39.05,20240108,3115,5.46,20240805,0.07,N,275630,500,30 억,,150582,N,N,0,N,00,N
20241209,161031,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3255,-115,5,-3.41,54325610,16673,166.15,3370,3370,3155,4380,2360,3370,3258.30,2.51,0,-250,3596,3482,3371,3257,3146,3427,3202,30,1010,500,2420,5,1,6017989,196,11.42,0.66,12,0.28,285.00,4950.00,5390,20240108,-39.61,3115,20240805,4.49,5390,-39.61,20240108,3115,4.49,20240805,5390,-39.61,20240108,3115,4.49,20240805,0.07,N,275630,500,30 억,,150832,N,N,0,N,00,N
20241209,151032,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3290,-80,5,-2.37,52789280,16201,161.44,3370,3370,3155,4380,2360,3370,3258.40,2.51,0,-47,3596,3482,3371,3257,3146,3427,3202,30,1010,500,2420,5,1,6017989,198,11.54,0.66,12,0.27,285.00,4950.00,5390,20240108,-38.96,3115,20240805,5.62,5390,-38.96,20240108,3115,5.62,20240805,5390,-38.96,20240108,3115,5.62,20240805,0.07,N,275630,500,30 억,,150832,N,N,0,N,00,N
20241209,141033,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3215,-155,5,-4.60,50683660,15547,154.93,3370,3370,3155,4380,2360,3370,3260.03,2.51,0,66,3596,3482,3371,3257,3146,3427,3202,30,1010,500,2420,5,1,6017989,193,11.28,0.65,12,0.26,285.00,4950.00,5390,20240108,-40.35,3115,20240805,3.21,5390,-40.35,20240108,3115,3.21,20240805,5390,-40.35,20240108,3115,3.21,20240805,0.07,N,275630,500,30 억,,150832,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 161032 57 100.00 KOSDAQ N N N N N 3160 -95 5 -2.92 92741355 28763 172.24 3260 3295 3160 4230 2280 3255 3224.32 2.50 0 310 3475 3365 3260 3150 3045 3312 3097 30 975 500 2340 5 1 6017989 190 11.09 0.64 12 0.48 285.00 4950.00 5390 20240108 -41.37 3115 20240805 1.44 5390 -41.37 20240108 3115 1.44 20240805 5390 -41.37 20240108 3115 1.44 20240805 0.07 N 275630 500 30 억 150582 N N 0 N 00 N
3 20241210 151034 57 100.00 KOSDAQ N N N N N 3225 -30 5 -0.92 84023010 26005 155.73 3260 3295 3195 4230 2280 3255 3231.03 2.50 0 2266 3475 3365 3260 3150 3045 3312 3097 30 975 500 2340 5 1 6017989 194 11.32 0.65 12 0.43 285.00 4950.00 5390 20240108 -40.17 3115 20240805 3.53 5390 -40.17 20240108 3115 3.53 20240805 5390 -40.17 20240108 3115 3.53 20240805 0.07 N 275630 500 30 억 150582 N N 0 N 00 N
4 20241210 141034 57 100.00 KOSDAQ N N N N N 3225 -30 5 -0.92 75501715 23351 139.83 3260 3295 3195 4230 2280 3255 3233.33 2.50 0 2565 3475 3365 3260 3150 3045 3312 3097 30 975 500 2340 5 1 6017989 194 11.32 0.65 12 0.39 285.00 4950.00 5390 20240108 -40.17 3115 20240805 3.53 5390 -40.17 20240108 3115 3.53 20240805 5390 -40.17 20240108 3115 3.53 20240805 0.07 N 275630 500 30 억 150582 N N 0 N 00 N
5 20241210 131035 57 100.00 KOSDAQ N N N N N 3255 0 3 0.00 55638765 17158 102.75 3260 3295 3225 4230 2280 3255 3242.73 2.50 0 597 3475 3365 3260 3150 3045 3312 3097 30 975 500 2340 5 1 6017989 196 11.42 0.66 12 0.29 285.00 4950.00 5390 20240108 -39.61 3115 20240805 4.49 5390 -39.61 20240108 3115 4.49 20240805 5390 -39.61 20240108 3115 4.49 20240805 0.07 N 275630 500 30 억 150582 N N 0 N 00 N
6 20241210 121034 57 100.00 KOSDAQ N N N N N 3235 -20 5 -0.61 55209930 17026 101.96 3260 3295 3230 4230 2280 3255 3242.68 2.50 0 699 3475 3365 3260 3150 3045 3312 3097 30 975 500 2340 5 1 6017989 195 11.35 0.65 12 0.28 285.00 4950.00 5390 20240108 -39.98 3115 20240805 3.85 5390 -39.98 20240108 3115 3.85 20240805 5390 -39.98 20240108 3115 3.85 20240805 0.07 N 275630 500 30 억 150582 N N 0 N 00 N
7 20241210 111034 57 100.00 KOSDAQ N N N N N 3260 5 2 0.15 32222095 9932 59.48 3260 3295 3230 4230 2280 3255 3244.26 2.50 0 531 3475 3365 3260 3150 3045 3312 3097 30 975 500 2340 5 1 6017989 196 11.44 0.66 12 0.17 285.00 4950.00 5390 20240108 -39.52 3115 20240805 4.65 5390 -39.52 20240108 3115 4.65 20240805 5390 -39.52 20240108 3115 4.65 20240805 0.07 N 275630 500 30 억 150582 N N 0 N 00 N
8 20241210 101034 57 100.00 KOSDAQ N N N N N 3285 30 2 0.92 26265705 8096 48.48 3260 3295 3230 4230 2280 3255 3244.27 2.50 0 350 3475 3365 3260 3150 3045 3312 3097 30 975 500 2340 5 1 6017989 198 11.53 0.66 12 0.13 285.00 4950.00 5390 20240108 -39.05 3115 20240805 5.46 5390 -39.05 20240108 3115 5.46 20240805 5390 -39.05 20240108 3115 5.46 20240805 0.07 N 275630 500 30 억 150582 N N 0 N 00 N
9 20241210 091041 57 100.00 KOSDAQ N N N N N 3285 30 2 0.92 14361995 4429 26.52 3260 3285 3230 4230 2280 3255 3242.70 2.50 0 225 3475 3365 3260 3150 3045 3312 3097 30 975 500 2340 5 1 6017989 198 11.53 0.66 12 0.07 285.00 4950.00 5390 20240108 -39.05 3115 20240805 5.46 5390 -39.05 20240108 3115 5.46 20240805 5390 -39.05 20240108 3115 5.46 20240805 0.07 N 275630 500 30 억 150582 N N 0 N 00 N
10 20241209 161031 57 100.00 KOSDAQ N N N N N 3255 -115 5 -3.41 54325610 16673 166.15 3370 3370 3155 4380 2360 3370 3258.30 2.51 0 -250 3596 3482 3371 3257 3146 3427 3202 30 1010 500 2420 5 1 6017989 196 11.42 0.66 12 0.28 285.00 4950.00 5390 20240108 -39.61 3115 20240805 4.49 5390 -39.61 20240108 3115 4.49 20240805 5390 -39.61 20240108 3115 4.49 20240805 0.07 N 275630 500 30 억 150832 N N 0 N 00 N
11 20241209 151032 57 100.00 KOSDAQ N N N N N 3290 -80 5 -2.37 52789280 16201 161.44 3370 3370 3155 4380 2360 3370 3258.40 2.51 0 -47 3596 3482 3371 3257 3146 3427 3202 30 1010 500 2420 5 1 6017989 198 11.54 0.66 12 0.27 285.00 4950.00 5390 20240108 -38.96 3115 20240805 5.62 5390 -38.96 20240108 3115 5.62 20240805 5390 -38.96 20240108 3115 5.62 20240805 0.07 N 275630 500 30 억 150832 N N 0 N 00 N
12 20241209 141033 57 100.00 KOSDAQ N N N N N 3215 -155 5 -4.60 50683660 15547 154.93 3370 3370 3155 4380 2360 3370 3260.03 2.51 0 66 3596 3482 3371 3257 3146 3427 3202 30 1010 500 2420 5 1 6017989 193 11.28 0.65 12 0.26 285.00 4950.00 5390 20240108 -40.35 3115 20240805 3.21 5390 -40.35 20240108 3115 3.21 20240805 5390 -40.35 20240108 3115 3.21 20240805 0.07 N 275630 500 30 억 150832 N N 0 N 00 N