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
276040/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,2780,210,2,8.17,62893355,23211,75.15,2570,2780,2570,3340,1800,2570,2709.64,0.98,0,11894,2796,2682,2566,2452,2336,2625,2395,63,770,500,1540,5,1,12554474,349,-6.62,1.53,12,0.18,-420.00,1816.00,14370,20240129,-80.65,2450,20241209,13.47,14370,-80.65,20240129,2450,13.47,20241209,14370,-80.65,20240129,2450,13.47,20241209,0.52,N,276040,500,62 억,,123064,N,N,0,N,00,N
20241210,151035,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2775,205,2,7.98,61619650,22751,73.66,2570,2775,2570,3340,1800,2570,2708.44,0.98,0,12012,2796,2682,2566,2452,2336,2625,2395,63,770,500,1540,5,1,12554474,348,-6.61,1.53,12,0.18,-420.00,1816.00,14370,20240129,-80.69,2450,20241209,13.27,14370,-80.69,20240129,2450,13.27,20241209,14370,-80.69,20240129,2450,13.27,20241209,0.52,N,276040,500,62 억,,123064,N,N,0,N,00,N
20241210,141034,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2720,150,2,5.84,52174945,19288,62.45,2570,2750,2570,3340,1800,2570,2705.05,0.98,0,11076,2796,2682,2566,2452,2336,2625,2395,63,770,500,1540,5,1,12554474,341,-6.48,1.50,12,0.15,-420.00,1816.00,14370,20240129,-81.07,2450,20241209,11.02,14370,-81.07,20240129,2450,11.02,20241209,14370,-81.07,20240129,2450,11.02,20241209,0.52,N,276040,500,62 억,,123064,N,N,0,N,00,N
20241210,131035,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2725,155,2,6.03,50992325,18852,61.04,2570,2750,2570,3340,1800,2570,2704.88,0.98,0,10796,2796,2682,2566,2452,2336,2625,2395,63,770,500,1540,5,1,12554474,342,-6.49,1.50,12,0.15,-420.00,1816.00,14370,20240129,-81.04,2450,20241209,11.22,14370,-81.04,20240129,2450,11.22,20241209,14370,-81.04,20240129,2450,11.22,20241209,0.52,N,276040,500,62 억,,123064,N,N,0,N,00,N
20241210,121034,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2695,125,2,4.86,29242905,10797,34.96,2570,2750,2570,3340,1800,2570,2708.43,0.98,0,3412,2796,2682,2566,2452,2336,2625,2395,63,770,500,1540,5,1,12554474,338,-6.42,1.48,12,0.09,-420.00,1816.00,14370,20240129,-81.25,2450,20241209,10.00,14370,-81.25,20240129,2450,10.00,20241209,14370,-81.25,20240129,2450,10.00,20241209,0.52,N,276040,500,62 억,,123064,N,N,0,N,00,N
20241210,111034,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2725,155,2,6.03,26666170,9837,31.85,2570,2750,2570,3340,1800,2570,2710.80,0.98,0,2502,2796,2682,2566,2452,2336,2625,2395,63,770,500,1540,5,1,12554474,342,-6.49,1.50,12,0.08,-420.00,1816.00,14370,20240129,-81.04,2450,20241209,11.22,14370,-81.04,20240129,2450,11.22,20241209,14370,-81.04,20240129,2450,11.22,20241209,0.52,N,276040,500,62 억,,123064,N,N,0,N,00,N
20241210,101034,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2745,175,2,6.81,14810015,5460,17.68,2570,2750,2570,3340,1800,2570,2712.46,0.98,0,1660,2796,2682,2566,2452,2336,2625,2395,63,770,500,1540,5,1,12554474,345,-6.54,1.51,12,0.04,-420.00,1816.00,14370,20240129,-80.90,2450,20241209,12.04,14370,-80.90,20240129,2450,12.04,20241209,14370,-80.90,20240129,2450,12.04,20241209,0.52,N,276040,500,62 억,,123064,N,N,0,N,00,N
20241210,091041,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2650,80,2,3.11,561420,210,0.68,2570,2745,2570,3340,1800,2570,2673.43,0.98,0,33,2796,2682,2566,2452,2336,2625,2395,63,770,500,1540,5,1,12554474,333,-6.31,1.46,12,0.00,-420.00,1816.00,14370,20240129,-81.56,2450,20241209,8.16,14370,-81.56,20240129,2450,8.16,20241209,14370,-81.56,20240129,2450,8.16,20241209,0.52,N,276040,500,62 억,,123064,N,N,0,N,00,N
20241209,161031,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2570,-155,5,-5.69,80241275,30840,101.52,2580,2680,2450,3540,1910,2725,2602.03,0.92,0,-2584,2838,2781,2708,2651,2578,2745,2615,63,815,500,1630,5,1,12554474,323,-6.12,1.42,12,0.25,-420.00,1816.00,14370,20240129,-82.12,2450,20241209,4.90,14370,-82.12,20240129,2450,4.90,20241209,14370,-82.12,20240129,2450,4.90,20241209,0.54,N,276040,500,62 억,,115409,N,N,0,N,00,N
20241209,151033,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2615,-110,5,-4.04,76272205,29306,96.47,2580,2680,2450,3540,1910,2725,2602.61,0.92,0,-2371,2838,2781,2708,2651,2578,2745,2615,63,815,500,1630,5,1,12554474,328,-6.23,1.44,12,0.23,-420.00,1816.00,14370,20240129,-81.80,2450,20241209,6.73,14370,-81.80,20240129,2450,6.73,20241209,14370,-81.80,20240129,2450,6.73,20241209,0.54,N,276040,500,62 억,,115409,N,N,0,N,00,N
20241209,141033,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2650,-75,5,-2.75,65987445,25346,83.44,2580,2680,2450,3540,1910,2725,2603.47,0.92,0,-2546,2838,2781,2708,2651,2578,2745,2615,63,815,500,1630,5,1,12554474,333,-6.31,1.46,12,0.20,-420.00,1816.00,14370,20240129,-81.56,2450,20241209,8.16,14370,-81.56,20240129,2450,8.16,20241209,14370,-81.56,20240129,2450,8.16,20241209,0.54,N,276040,500,62 억,,115409,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 2780 210 2 8.17 62893355 23211 75.15 2570 2780 2570 3340 1800 2570 2709.64 0.98 0 11894 2796 2682 2566 2452 2336 2625 2395 63 770 500 1540 5 1 12554474 349 -6.62 1.53 12 0.18 -420.00 1816.00 14370 20240129 -80.65 2450 20241209 13.47 14370 -80.65 20240129 2450 13.47 20241209 14370 -80.65 20240129 2450 13.47 20241209 0.52 N 276040 500 62 억 123064 N N 0 N 00 N
3 20241210 151035 57 100.00 KOSDAQ N N N N N 2775 205 2 7.98 61619650 22751 73.66 2570 2775 2570 3340 1800 2570 2708.44 0.98 0 12012 2796 2682 2566 2452 2336 2625 2395 63 770 500 1540 5 1 12554474 348 -6.61 1.53 12 0.18 -420.00 1816.00 14370 20240129 -80.69 2450 20241209 13.27 14370 -80.69 20240129 2450 13.27 20241209 14370 -80.69 20240129 2450 13.27 20241209 0.52 N 276040 500 62 억 123064 N N 0 N 00 N
4 20241210 141034 57 100.00 KOSDAQ N N N N N 2720 150 2 5.84 52174945 19288 62.45 2570 2750 2570 3340 1800 2570 2705.05 0.98 0 11076 2796 2682 2566 2452 2336 2625 2395 63 770 500 1540 5 1 12554474 341 -6.48 1.50 12 0.15 -420.00 1816.00 14370 20240129 -81.07 2450 20241209 11.02 14370 -81.07 20240129 2450 11.02 20241209 14370 -81.07 20240129 2450 11.02 20241209 0.52 N 276040 500 62 억 123064 N N 0 N 00 N
5 20241210 131035 57 100.00 KOSDAQ N N N N N 2725 155 2 6.03 50992325 18852 61.04 2570 2750 2570 3340 1800 2570 2704.88 0.98 0 10796 2796 2682 2566 2452 2336 2625 2395 63 770 500 1540 5 1 12554474 342 -6.49 1.50 12 0.15 -420.00 1816.00 14370 20240129 -81.04 2450 20241209 11.22 14370 -81.04 20240129 2450 11.22 20241209 14370 -81.04 20240129 2450 11.22 20241209 0.52 N 276040 500 62 억 123064 N N 0 N 00 N
6 20241210 121034 57 100.00 KOSDAQ N N N N N 2695 125 2 4.86 29242905 10797 34.96 2570 2750 2570 3340 1800 2570 2708.43 0.98 0 3412 2796 2682 2566 2452 2336 2625 2395 63 770 500 1540 5 1 12554474 338 -6.42 1.48 12 0.09 -420.00 1816.00 14370 20240129 -81.25 2450 20241209 10.00 14370 -81.25 20240129 2450 10.00 20241209 14370 -81.25 20240129 2450 10.00 20241209 0.52 N 276040 500 62 억 123064 N N 0 N 00 N
7 20241210 111034 57 100.00 KOSDAQ N N N N N 2725 155 2 6.03 26666170 9837 31.85 2570 2750 2570 3340 1800 2570 2710.80 0.98 0 2502 2796 2682 2566 2452 2336 2625 2395 63 770 500 1540 5 1 12554474 342 -6.49 1.50 12 0.08 -420.00 1816.00 14370 20240129 -81.04 2450 20241209 11.22 14370 -81.04 20240129 2450 11.22 20241209 14370 -81.04 20240129 2450 11.22 20241209 0.52 N 276040 500 62 억 123064 N N 0 N 00 N
8 20241210 101034 57 100.00 KOSDAQ N N N N N 2745 175 2 6.81 14810015 5460 17.68 2570 2750 2570 3340 1800 2570 2712.46 0.98 0 1660 2796 2682 2566 2452 2336 2625 2395 63 770 500 1540 5 1 12554474 345 -6.54 1.51 12 0.04 -420.00 1816.00 14370 20240129 -80.90 2450 20241209 12.04 14370 -80.90 20240129 2450 12.04 20241209 14370 -80.90 20240129 2450 12.04 20241209 0.52 N 276040 500 62 억 123064 N N 0 N 00 N
9 20241210 091041 57 100.00 KOSDAQ N N N N N 2650 80 2 3.11 561420 210 0.68 2570 2745 2570 3340 1800 2570 2673.43 0.98 0 33 2796 2682 2566 2452 2336 2625 2395 63 770 500 1540 5 1 12554474 333 -6.31 1.46 12 0.00 -420.00 1816.00 14370 20240129 -81.56 2450 20241209 8.16 14370 -81.56 20240129 2450 8.16 20241209 14370 -81.56 20240129 2450 8.16 20241209 0.52 N 276040 500 62 억 123064 N N 0 N 00 N
10 20241209 161031 57 100.00 KOSDAQ 신저가 N N N N N 2570 -155 5 -5.69 80241275 30840 101.52 2580 2680 2450 3540 1910 2725 2602.03 0.92 0 -2584 2838 2781 2708 2651 2578 2745 2615 63 815 500 1630 5 1 12554474 323 -6.12 1.42 12 0.25 -420.00 1816.00 14370 20240129 -82.12 2450 20241209 4.90 14370 -82.12 20240129 2450 4.90 20241209 14370 -82.12 20240129 2450 4.90 20241209 0.54 N 276040 500 62 억 115409 N N 0 N 00 N
11 20241209 151033 57 100.00 KOSDAQ 신저가 N N N N N 2615 -110 5 -4.04 76272205 29306 96.47 2580 2680 2450 3540 1910 2725 2602.61 0.92 0 -2371 2838 2781 2708 2651 2578 2745 2615 63 815 500 1630 5 1 12554474 328 -6.23 1.44 12 0.23 -420.00 1816.00 14370 20240129 -81.80 2450 20241209 6.73 14370 -81.80 20240129 2450 6.73 20241209 14370 -81.80 20240129 2450 6.73 20241209 0.54 N 276040 500 62 억 115409 N N 0 N 00 N
12 20241209 141033 57 100.00 KOSDAQ 신저가 N N N N N 2650 -75 5 -2.75 65987445 25346 83.44 2580 2680 2450 3540 1910 2725 2603.47 0.92 0 -2546 2838 2781 2708 2651 2578 2745 2615 63 815 500 1630 5 1 12554474 333 -6.31 1.46 12 0.20 -420.00 1816.00 14370 20240129 -81.56 2450 20241209 8.16 14370 -81.56 20240129 2450 8.16 20241209 14370 -81.56 20240129 2450 8.16 20241209 0.54 N 276040 500 62 억 115409 N N 0 N 00 N