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
277070/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
20241210,161033,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3375,140,2,4.33,1668346520,463189,2039.22,3230,3895,3180,4205,2265,3235,3601.96,0.64,0,-9625,3538,3386,3298,3146,3058,3342,3102,68,970,500,2000,5,1,13692000,462,12.55,0.75,12,3.38,269.00,4522.00,8900,20240123,-62.08,3180,20241210,6.13,8900,-62.08,20240123,3180,6.13,20241210,8900,-62.08,20240123,3180,6.13,20241210,1.08,N,277070,500,68 억,,87834,N,N,0,N,00,N
20241210,151036,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3320,85,2,2.63,1638921630,454431,2000.66,3230,3895,3180,4205,2265,3235,3606.54,0.64,0,-9763,3538,3386,3298,3146,3058,3342,3102,68,970,500,2000,5,1,13692000,455,12.34,0.73,12,3.32,269.00,4522.00,8900,20240123,-62.70,3180,20241210,4.40,8900,-62.70,20240123,3180,4.40,20241210,8900,-62.70,20240123,3180,4.40,20241210,1.08,N,277070,500,68 억,,87834,N,N,0,N,00,N
20241210,141035,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3325,90,2,2.78,1623173505,449691,1979.80,3230,3895,3180,4205,2265,3235,3609.53,0.64,0,-9979,3538,3386,3298,3146,3058,3342,3102,68,970,500,2000,5,1,13692000,455,12.36,0.74,12,3.28,269.00,4522.00,8900,20240123,-62.64,3180,20241210,4.56,8900,-62.64,20240123,3180,4.56,20241210,8900,-62.64,20240123,3180,4.56,20241210,1.08,N,277070,500,68 억,,87834,N,N,0,N,00,N
20241210,131036,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3300,65,2,2.01,1586246855,438493,1930.50,3230,3895,3180,4205,2265,3235,3617.50,0.64,0,-10279,3538,3386,3298,3146,3058,3342,3102,68,970,500,2000,5,1,13692000,452,12.27,0.73,12,3.20,269.00,4522.00,8900,20240123,-62.92,3180,20241210,3.77,8900,-62.92,20240123,3180,3.77,20241210,8900,-62.92,20240123,3180,3.77,20241210,1.08,N,277070,500,68 억,,87834,N,N,0,N,00,N
20241210,121035,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3260,25,2,0.77,1565140585,432029,1902.04,3230,3895,3180,4205,2265,3235,3622.77,0.64,0,-11540,3538,3386,3298,3146,3058,3342,3102,68,970,500,2000,5,1,13692000,446,12.12,0.72,12,3.16,269.00,4522.00,8900,20240123,-63.37,3180,20241210,2.52,8900,-63.37,20240123,3180,2.52,20241210,8900,-63.37,20240123,3180,2.52,20241210,1.08,N,277070,500,68 억,,87834,N,N,0,N,00,N
20241210,111035,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3305,70,2,2.16,1506223995,414158,1823.36,3230,3895,3180,4205,2265,3235,3636.83,0.64,0,-10245,3538,3386,3298,3146,3058,3342,3102,68,970,500,2000,5,1,13692000,453,12.29,0.73,12,3.02,269.00,4522.00,8900,20240123,-62.87,3180,20241210,3.93,8900,-62.87,20240123,3180,3.93,20241210,8900,-62.87,20240123,3180,3.93,20241210,1.08,N,277070,500,68 억,,87834,N,N,0,N,00,N
20241210,101035,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3470,235,2,7.26,1344621510,365844,1610.65,3230,3895,3180,4205,2265,3235,3675.40,0.64,0,-8542,3538,3386,3298,3146,3058,3342,3102,68,970,500,2000,5,1,13692000,475,12.90,0.77,12,2.67,269.00,4522.00,8900,20240123,-61.01,3180,20241210,9.12,8900,-61.01,20240123,3180,9.12,20241210,8900,-61.01,20240123,3180,9.12,20241210,1.08,N,277070,500,68 억,,87834,N,N,0,N,00,N
20241210,091042,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,3285,50,2,1.55,1233620,384,1.69,3230,3285,3180,4205,2265,3235,3212.55,0.64,0,84,3538,3386,3298,3146,3058,3342,3102,68,970,500,2000,5,1,13692000,450,12.21,0.73,12,0.00,269.00,4522.00,8900,20240123,-63.09,3180,20241210,3.30,8900,-63.09,20240123,3180,3.30,20241210,8900,-63.09,20240123,3180,3.30,20241210,1.08,N,277070,500,68 억,,87834,N,N,0,N,00,N
20241209,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3235,-220,5,-6.37,74186020,22702,88.08,3295,3450,3210,4490,2420,3455,3268.00,0.66,0,-3170,3658,3556,3423,3321,3188,3607,3372,68,1035,500,2140,5,1,13692000,443,12.03,0.72,12,0.17,269.00,4522.00,8900,20240123,-63.65,3180,20241115,1.73,8900,-63.65,20240123,3180,1.73,20241115,8900,-63.65,20240123,3180,1.73,20241115,1.10,N,277070,500,68 억,,91003,N,N,0,N,00,N
20241209,151034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3275,-180,5,-5.21,67235015,20560,79.77,3295,3450,3210,4490,2420,3455,3270.18,0.66,0,-2828,3658,3556,3423,3321,3188,3607,3372,68,1035,500,2140,5,1,13692000,448,12.17,0.72,12,0.15,269.00,4522.00,8900,20240123,-63.20,3180,20241115,2.99,8900,-63.20,20240123,3180,2.99,20241115,8900,-63.20,20240123,3180,2.99,20241115,1.10,N,277070,500,68 억,,91003,N,N,0,N,00,N
20241209,141034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3240,-215,5,-6.22,57010435,17388,67.46,3295,3450,3215,4490,2420,3455,3278.71,0.66,0,-2589,3658,3556,3423,3321,3188,3607,3372,68,1035,500,2140,5,1,13692000,444,12.04,0.72,12,0.13,269.00,4522.00,8900,20240123,-63.60,3180,20241115,1.89,8900,-63.60,20240123,3180,1.89,20241115,8900,-63.60,20240123,3180,1.89,20241115,1.10,N,277070,500,68 억,,91003,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 161033 57 100.00 KOSDAQ 신저가 금융 N N N N N 3375 140 2 4.33 1668346520 463189 2039.22 3230 3895 3180 4205 2265 3235 3601.96 0.64 0 -9625 3538 3386 3298 3146 3058 3342 3102 68 970 500 2000 5 1 13692000 462 12.55 0.75 12 3.38 269.00 4522.00 8900 20240123 -62.08 3180 20241210 6.13 8900 -62.08 20240123 3180 6.13 20241210 8900 -62.08 20240123 3180 6.13 20241210 1.08 N 277070 500 68 억 87834 N N 0 N 00 N
3 20241210 151036 57 100.00 KOSDAQ 신저가 금융 N N N N N 3320 85 2 2.63 1638921630 454431 2000.66 3230 3895 3180 4205 2265 3235 3606.54 0.64 0 -9763 3538 3386 3298 3146 3058 3342 3102 68 970 500 2000 5 1 13692000 455 12.34 0.73 12 3.32 269.00 4522.00 8900 20240123 -62.70 3180 20241210 4.40 8900 -62.70 20240123 3180 4.40 20241210 8900 -62.70 20240123 3180 4.40 20241210 1.08 N 277070 500 68 억 87834 N N 0 N 00 N
4 20241210 141035 57 100.00 KOSDAQ 신저가 금융 N N N N N 3325 90 2 2.78 1623173505 449691 1979.80 3230 3895 3180 4205 2265 3235 3609.53 0.64 0 -9979 3538 3386 3298 3146 3058 3342 3102 68 970 500 2000 5 1 13692000 455 12.36 0.74 12 3.28 269.00 4522.00 8900 20240123 -62.64 3180 20241210 4.56 8900 -62.64 20240123 3180 4.56 20241210 8900 -62.64 20240123 3180 4.56 20241210 1.08 N 277070 500 68 억 87834 N N 0 N 00 N
5 20241210 131036 57 100.00 KOSDAQ 신저가 금융 N N N N N 3300 65 2 2.01 1586246855 438493 1930.50 3230 3895 3180 4205 2265 3235 3617.50 0.64 0 -10279 3538 3386 3298 3146 3058 3342 3102 68 970 500 2000 5 1 13692000 452 12.27 0.73 12 3.20 269.00 4522.00 8900 20240123 -62.92 3180 20241210 3.77 8900 -62.92 20240123 3180 3.77 20241210 8900 -62.92 20240123 3180 3.77 20241210 1.08 N 277070 500 68 억 87834 N N 0 N 00 N
6 20241210 121035 57 100.00 KOSDAQ 신저가 금융 N N N N N 3260 25 2 0.77 1565140585 432029 1902.04 3230 3895 3180 4205 2265 3235 3622.77 0.64 0 -11540 3538 3386 3298 3146 3058 3342 3102 68 970 500 2000 5 1 13692000 446 12.12 0.72 12 3.16 269.00 4522.00 8900 20240123 -63.37 3180 20241210 2.52 8900 -63.37 20240123 3180 2.52 20241210 8900 -63.37 20240123 3180 2.52 20241210 1.08 N 277070 500 68 억 87834 N N 0 N 00 N
7 20241210 111035 57 100.00 KOSDAQ 신저가 금융 N N N N N 3305 70 2 2.16 1506223995 414158 1823.36 3230 3895 3180 4205 2265 3235 3636.83 0.64 0 -10245 3538 3386 3298 3146 3058 3342 3102 68 970 500 2000 5 1 13692000 453 12.29 0.73 12 3.02 269.00 4522.00 8900 20240123 -62.87 3180 20241210 3.93 8900 -62.87 20240123 3180 3.93 20241210 8900 -62.87 20240123 3180 3.93 20241210 1.08 N 277070 500 68 억 87834 N N 0 N 00 N
8 20241210 101035 57 100.00 KOSDAQ 신저가 금융 N N N N N 3470 235 2 7.26 1344621510 365844 1610.65 3230 3895 3180 4205 2265 3235 3675.40 0.64 0 -8542 3538 3386 3298 3146 3058 3342 3102 68 970 500 2000 5 1 13692000 475 12.90 0.77 12 2.67 269.00 4522.00 8900 20240123 -61.01 3180 20241210 9.12 8900 -61.01 20240123 3180 9.12 20241210 8900 -61.01 20240123 3180 9.12 20241210 1.08 N 277070 500 68 억 87834 N N 0 N 00 N
9 20241210 091042 57 100.00 KOSDAQ 신저가 금융 N N N N N 3285 50 2 1.55 1233620 384 1.69 3230 3285 3180 4205 2265 3235 3212.55 0.64 0 84 3538 3386 3298 3146 3058 3342 3102 68 970 500 2000 5 1 13692000 450 12.21 0.73 12 0.00 269.00 4522.00 8900 20240123 -63.09 3180 20241210 3.30 8900 -63.09 20240123 3180 3.30 20241210 8900 -63.09 20240123 3180 3.30 20241210 1.08 N 277070 500 68 억 87834 N N 0 N 00 N
10 20241209 161032 57 100.00 KOSDAQ 금융 N N N N N 3235 -220 5 -6.37 74186020 22702 88.08 3295 3450 3210 4490 2420 3455 3268.00 0.66 0 -3170 3658 3556 3423 3321 3188 3607 3372 68 1035 500 2140 5 1 13692000 443 12.03 0.72 12 0.17 269.00 4522.00 8900 20240123 -63.65 3180 20241115 1.73 8900 -63.65 20240123 3180 1.73 20241115 8900 -63.65 20240123 3180 1.73 20241115 1.10 N 277070 500 68 억 91003 N N 0 N 00 N
11 20241209 151034 57 100.00 KOSDAQ 금융 N N N N N 3275 -180 5 -5.21 67235015 20560 79.77 3295 3450 3210 4490 2420 3455 3270.18 0.66 0 -2828 3658 3556 3423 3321 3188 3607 3372 68 1035 500 2140 5 1 13692000 448 12.17 0.72 12 0.15 269.00 4522.00 8900 20240123 -63.20 3180 20241115 2.99 8900 -63.20 20240123 3180 2.99 20241115 8900 -63.20 20240123 3180 2.99 20241115 1.10 N 277070 500 68 억 91003 N N 0 N 00 N
12 20241209 141034 57 100.00 KOSDAQ 금융 N N N N N 3240 -215 5 -6.22 57010435 17388 67.46 3295 3450 3215 4490 2420 3455 3278.71 0.66 0 -2589 3658 3556 3423 3321 3188 3607 3372 68 1035 500 2140 5 1 13692000 444 12.04 0.72 12 0.13 269.00 4522.00 8900 20240123 -63.60 3180 20241115 1.89 8900 -63.60 20240123 3180 1.89 20241115 8900 -63.60 20240123 3180 1.89 20241115 1.10 N 277070 500 68 억 91003 N N 0 N 00 N