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
234300/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
20241210,160952,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3560,220,2,6.59,414749640,118489,52.25,3315,3565,3315,4340,2340,3340,3500.32,6.19,0,32324,3506,3422,3381,3297,3256,3402,3277,139,1000,500,2330,5,1,27809848,990,5.90,1.02,12,0.43,603.00,3503.00,6110,20240920,-41.73,3050,20240805,16.72,6110,-41.73,20240920,3050,16.72,20240805,6110,-41.73,20240920,3050,16.72,20240805,5.75,N,234300,500,139 억,,1720739,N,N,0,N,00,N
20241210,150955,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3555,215,2,6.44,388740595,111178,49.03,3315,3555,3315,4340,2340,3340,3496.56,6.19,0,31936,3506,3422,3381,3297,3256,3402,3277,139,1000,500,2330,5,1,27809848,989,5.90,1.01,12,0.40,603.00,3503.00,6110,20240920,-41.82,3050,20240805,16.56,6110,-41.82,20240920,3050,16.56,20240805,6110,-41.82,20240920,3050,16.56,20240805,5.75,N,234300,500,139 억,,1720739,N,N,0,N,00,N
20241210,140954,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3540,200,2,5.99,328147285,94102,41.50,3315,3555,3315,4340,2340,3340,3487.14,6.19,0,22944,3506,3422,3381,3297,3256,3402,3277,139,1000,500,2330,5,1,27809848,984,5.87,1.01,12,0.34,603.00,3503.00,6110,20240920,-42.06,3050,20240805,16.07,6110,-42.06,20240920,3050,16.07,20240805,6110,-42.06,20240920,3050,16.07,20240805,5.75,N,234300,500,139 억,,1720739,N,N,0,N,00,N
20241210,130955,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3530,190,2,5.69,297358270,85399,37.66,3315,3555,3315,4340,2340,3340,3481.99,6.19,0,19229,3506,3422,3381,3297,3256,3402,3277,139,1000,500,2330,5,1,27809848,982,5.85,1.01,12,0.31,603.00,3503.00,6110,20240920,-42.23,3050,20240805,15.74,6110,-42.23,20240920,3050,15.74,20240805,6110,-42.23,20240920,3050,15.74,20240805,5.75,N,234300,500,139 억,,1720739,N,N,0,N,00,N
20241210,120954,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3530,190,2,5.69,273585365,78664,34.69,3315,3555,3315,4340,2340,3340,3477.90,6.19,0,18207,3506,3422,3381,3297,3256,3402,3277,139,1000,500,2330,5,1,27809848,982,5.85,1.01,12,0.28,603.00,3503.00,6110,20240920,-42.23,3050,20240805,15.74,6110,-42.23,20240920,3050,15.74,20240805,6110,-42.23,20240920,3050,15.74,20240805,5.75,N,234300,500,139 억,,1720739,N,N,0,N,00,N
20241210,110953,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3545,205,2,6.14,246422115,70990,31.31,3315,3555,3315,4340,2340,3340,3471.22,6.19,0,17970,3506,3422,3381,3297,3256,3402,3277,139,1000,500,2330,5,1,27809848,986,5.88,1.01,12,0.26,603.00,3503.00,6110,20240920,-41.98,3050,20240805,16.23,6110,-41.98,20240920,3050,16.23,20240805,6110,-41.98,20240920,3050,16.23,20240805,5.75,N,234300,500,139 억,,1720739,N,N,0,N,00,N
20241210,100954,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3490,150,2,4.49,197419010,57077,25.17,3315,3540,3315,4340,2340,3340,3458.82,6.19,0,13947,3506,3422,3381,3297,3256,3402,3277,139,1000,500,2330,5,1,27809848,971,5.79,1.00,12,0.21,603.00,3503.00,6110,20240920,-42.88,3050,20240805,14.43,6110,-42.88,20240920,3050,14.43,20240805,6110,-42.88,20240920,3050,14.43,20240805,5.75,N,234300,500,139 억,,1720739,N,N,0,N,00,N
20241210,091000,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3475,135,2,4.04,109107635,31732,13.99,3315,3540,3315,4340,2340,3340,3438.41,6.19,0,1285,3506,3422,3381,3297,3256,3402,3277,139,1000,500,2330,5,1,27809848,966,5.76,0.99,12,0.11,603.00,3503.00,6110,20240920,-43.13,3050,20240805,13.93,6110,-43.13,20240920,3050,13.93,20240805,6110,-43.13,20240920,3050,13.93,20240805,5.75,N,234300,500,139 억,,1720739,N,N,0,N,00,N
20241209,160951,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3340,-195,5,-5.52,763546675,225250,69.56,3425,3465,3340,4595,2475,3535,3389.90,6.12,0,17698,3711,3622,3516,3427,3321,3570,3375,139,1060,500,2470,5,1,27809848,929,5.54,0.95,12,0.81,603.00,3503.00,6110,20240920,-45.34,3050,20240805,9.51,6110,-45.34,20240920,3050,9.51,20240805,6110,-45.34,20240920,3050,9.51,20240805,5.85,N,234300,500,139 억,,1702917,N,N,0,N,00,N
20241209,150952,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3365,-170,5,-4.81,704463955,207625,64.12,3425,3465,3345,4595,2475,3535,3392.96,6.12,0,15861,3711,3622,3516,3427,3321,3570,3375,139,1060,500,2470,5,1,27809848,936,5.58,0.96,12,0.75,603.00,3503.00,6110,20240920,-44.93,3050,20240805,10.33,6110,-44.93,20240920,3050,10.33,20240805,6110,-44.93,20240920,3050,10.33,20240805,5.85,N,234300,500,139 억,,1702917,N,N,0,N,00,N
20241209,140953,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3390,-145,5,-4.10,517796200,152228,47.01,3425,3465,3365,4595,2475,3535,3401.45,6.12,0,11783,3711,3622,3516,3427,3321,3570,3375,139,1060,500,2470,5,1,27809848,943,5.62,0.97,12,0.55,603.00,3503.00,6110,20240920,-44.52,3050,20240805,11.15,6110,-44.52,20240920,3050,11.15,20240805,6110,-44.52,20240920,3050,11.15,20240805,5.85,N,234300,500,139 억,,1702917,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 160952 57 100.00 KOSDAQ N N N N N 3560 220 2 6.59 414749640 118489 52.25 3315 3565 3315 4340 2340 3340 3500.32 6.19 0 32324 3506 3422 3381 3297 3256 3402 3277 139 1000 500 2330 5 1 27809848 990 5.90 1.02 12 0.43 603.00 3503.00 6110 20240920 -41.73 3050 20240805 16.72 6110 -41.73 20240920 3050 16.72 20240805 6110 -41.73 20240920 3050 16.72 20240805 5.75 N 234300 500 139 억 1720739 N N 0 N 00 N
3 20241210 150955 57 100.00 KOSDAQ N N N N N 3555 215 2 6.44 388740595 111178 49.03 3315 3555 3315 4340 2340 3340 3496.56 6.19 0 31936 3506 3422 3381 3297 3256 3402 3277 139 1000 500 2330 5 1 27809848 989 5.90 1.01 12 0.40 603.00 3503.00 6110 20240920 -41.82 3050 20240805 16.56 6110 -41.82 20240920 3050 16.56 20240805 6110 -41.82 20240920 3050 16.56 20240805 5.75 N 234300 500 139 억 1720739 N N 0 N 00 N
4 20241210 140954 57 100.00 KOSDAQ N N N N N 3540 200 2 5.99 328147285 94102 41.50 3315 3555 3315 4340 2340 3340 3487.14 6.19 0 22944 3506 3422 3381 3297 3256 3402 3277 139 1000 500 2330 5 1 27809848 984 5.87 1.01 12 0.34 603.00 3503.00 6110 20240920 -42.06 3050 20240805 16.07 6110 -42.06 20240920 3050 16.07 20240805 6110 -42.06 20240920 3050 16.07 20240805 5.75 N 234300 500 139 억 1720739 N N 0 N 00 N
5 20241210 130955 57 100.00 KOSDAQ N N N N N 3530 190 2 5.69 297358270 85399 37.66 3315 3555 3315 4340 2340 3340 3481.99 6.19 0 19229 3506 3422 3381 3297 3256 3402 3277 139 1000 500 2330 5 1 27809848 982 5.85 1.01 12 0.31 603.00 3503.00 6110 20240920 -42.23 3050 20240805 15.74 6110 -42.23 20240920 3050 15.74 20240805 6110 -42.23 20240920 3050 15.74 20240805 5.75 N 234300 500 139 억 1720739 N N 0 N 00 N
6 20241210 120954 57 100.00 KOSDAQ N N N N N 3530 190 2 5.69 273585365 78664 34.69 3315 3555 3315 4340 2340 3340 3477.90 6.19 0 18207 3506 3422 3381 3297 3256 3402 3277 139 1000 500 2330 5 1 27809848 982 5.85 1.01 12 0.28 603.00 3503.00 6110 20240920 -42.23 3050 20240805 15.74 6110 -42.23 20240920 3050 15.74 20240805 6110 -42.23 20240920 3050 15.74 20240805 5.75 N 234300 500 139 억 1720739 N N 0 N 00 N
7 20241210 110953 57 100.00 KOSDAQ N N N N N 3545 205 2 6.14 246422115 70990 31.31 3315 3555 3315 4340 2340 3340 3471.22 6.19 0 17970 3506 3422 3381 3297 3256 3402 3277 139 1000 500 2330 5 1 27809848 986 5.88 1.01 12 0.26 603.00 3503.00 6110 20240920 -41.98 3050 20240805 16.23 6110 -41.98 20240920 3050 16.23 20240805 6110 -41.98 20240920 3050 16.23 20240805 5.75 N 234300 500 139 억 1720739 N N 0 N 00 N
8 20241210 100954 57 100.00 KOSDAQ N N N N N 3490 150 2 4.49 197419010 57077 25.17 3315 3540 3315 4340 2340 3340 3458.82 6.19 0 13947 3506 3422 3381 3297 3256 3402 3277 139 1000 500 2330 5 1 27809848 971 5.79 1.00 12 0.21 603.00 3503.00 6110 20240920 -42.88 3050 20240805 14.43 6110 -42.88 20240920 3050 14.43 20240805 6110 -42.88 20240920 3050 14.43 20240805 5.75 N 234300 500 139 억 1720739 N N 0 N 00 N
9 20241210 091000 57 100.00 KOSDAQ N N N N N 3475 135 2 4.04 109107635 31732 13.99 3315 3540 3315 4340 2340 3340 3438.41 6.19 0 1285 3506 3422 3381 3297 3256 3402 3277 139 1000 500 2330 5 1 27809848 966 5.76 0.99 12 0.11 603.00 3503.00 6110 20240920 -43.13 3050 20240805 13.93 6110 -43.13 20240920 3050 13.93 20240805 6110 -43.13 20240920 3050 13.93 20240805 5.75 N 234300 500 139 억 1720739 N N 0 N 00 N
10 20241209 160951 57 100.00 KOSDAQ N N N N N 3340 -195 5 -5.52 763546675 225250 69.56 3425 3465 3340 4595 2475 3535 3389.90 6.12 0 17698 3711 3622 3516 3427 3321 3570 3375 139 1060 500 2470 5 1 27809848 929 5.54 0.95 12 0.81 603.00 3503.00 6110 20240920 -45.34 3050 20240805 9.51 6110 -45.34 20240920 3050 9.51 20240805 6110 -45.34 20240920 3050 9.51 20240805 5.85 N 234300 500 139 억 1702917 N N 0 N 00 N
11 20241209 150952 57 100.00 KOSDAQ N N N N N 3365 -170 5 -4.81 704463955 207625 64.12 3425 3465 3345 4595 2475 3535 3392.96 6.12 0 15861 3711 3622 3516 3427 3321 3570 3375 139 1060 500 2470 5 1 27809848 936 5.58 0.96 12 0.75 603.00 3503.00 6110 20240920 -44.93 3050 20240805 10.33 6110 -44.93 20240920 3050 10.33 20240805 6110 -44.93 20240920 3050 10.33 20240805 5.85 N 234300 500 139 억 1702917 N N 0 N 00 N
12 20241209 140953 57 100.00 KOSDAQ N N N N N 3390 -145 5 -4.10 517796200 152228 47.01 3425 3465 3365 4595 2475 3535 3401.45 6.12 0 11783 3711 3622 3516 3427 3321 3570 3375 139 1060 500 2470 5 1 27809848 943 5.62 0.97 12 0.55 603.00 3503.00 6110 20240920 -44.52 3050 20240805 11.15 6110 -44.52 20240920 3050 11.15 20240805 6110 -44.52 20240920 3050 11.15 20240805 5.85 N 234300 500 139 억 1702917 N N 0 N 00 N