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
300080/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
20241210,161055,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16940,1240,2,7.90,802009980,47897,66.25,15720,17100,15720,20400,10990,15700,16744.27,3.33,0,9257,17220,16460,16080,15320,14940,16270,15130,28,4700,500,9730,10,1,5501817,932,-13.04,19.86,12,0.87,-1299.00,853.00,58200,20240123,-70.89,11100,20241115,52.61,58200,-70.89,20240123,11100,52.61,20241115,58200,-70.89,20240123,11100,52.61,20241115,0.29,N,300080,500,27 억,,182972,N,N,1,N,00,N
20241210,151058,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16840,1140,2,7.26,789017560,47130,65.18,15720,17100,15720,20400,10990,15700,16741.30,3.33,0,9179,17220,16460,16080,15320,14940,16270,15130,28,4700,500,9730,10,1,5501817,927,-12.96,19.74,12,0.86,-1299.00,853.00,58200,20240123,-71.07,11100,20241115,51.71,58200,-71.07,20240123,11100,51.71,20241115,58200,-71.07,20240123,11100,51.71,20241115,0.29,N,300080,500,27 억,,182972,N,N,24,N,00,N
20241210,141058,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16970,1270,2,8.09,687924720,41170,56.94,15720,17020,15720,20400,10990,15700,16709.37,3.33,0,7354,17220,16460,16080,15320,14940,16270,15130,28,4700,500,9730,10,1,5501817,934,-13.06,19.89,12,0.75,-1299.00,853.00,58200,20240123,-70.84,11100,20241115,52.88,58200,-70.84,20240123,11100,52.88,20241115,58200,-70.84,20240123,11100,52.88,20241115,0.29,N,300080,500,27 억,,182972,N,N,24,N,00,N
20241210,131059,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16660,960,2,6.11,536123340,32186,44.52,15720,16900,15720,20400,10990,15700,16657.04,3.33,0,3208,17220,16460,16080,15320,14940,16270,15130,28,4700,500,9730,10,1,5501817,917,-12.83,19.53,12,0.59,-1299.00,853.00,58200,20240123,-71.37,11100,20241115,50.09,58200,-71.37,20240123,11100,50.09,20241115,58200,-71.37,20240123,11100,50.09,20241115,0.29,N,300080,500,27 억,,182972,N,N,24,N,00,N
20241210,121057,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16390,690,2,4.39,500567250,30044,41.55,15720,16900,15720,20400,10990,15700,16661.14,3.33,0,3858,17220,16460,16080,15320,14940,16270,15130,28,4700,500,9730,10,1,5501817,902,-12.62,19.21,12,0.55,-1299.00,853.00,58200,20240123,-71.84,11100,20241115,47.66,58200,-71.84,20240123,11100,47.66,20241115,58200,-71.84,20240123,11100,47.66,20241115,0.29,N,300080,500,27 억,,182972,N,N,24,N,00,N
20241210,111057,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16800,1100,2,7.01,448513180,26927,37.24,15720,16900,15720,20400,10990,15700,16656.63,3.33,0,5188,17220,16460,16080,15320,14940,16270,15130,28,4700,500,9730,10,1,5501817,924,-12.93,19.70,12,0.49,-1299.00,853.00,58200,20240123,-71.13,11100,20241115,51.35,58200,-71.13,20240123,11100,51.35,20241115,58200,-71.13,20240123,11100,51.35,20241115,0.29,N,300080,500,27 억,,182972,N,N,24,N,00,N
20241210,101058,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16750,1050,2,6.69,372118140,22362,30.93,15720,16900,15720,20400,10990,15700,16640.65,3.33,0,4703,17220,16460,16080,15320,14940,16270,15130,28,4700,500,9730,10,1,5501817,922,-12.89,19.64,12,0.41,-1299.00,853.00,58200,20240123,-71.22,11100,20241115,50.90,58200,-71.22,20240123,11100,50.90,20241115,58200,-71.22,20240123,11100,50.90,20241115,0.29,N,300080,500,27 억,,182972,N,N,24,N,00,N
20241210,091105,57,100.00,KOSDAQ,,,N,N,N,N, ,N,16370,670,2,4.27,83318170,5088,7.04,15720,16700,15720,20400,10990,15700,16375.43,3.33,0,1703,17220,16460,16080,15320,14940,16270,15130,28,4700,500,9730,10,1,5501817,901,-12.60,19.19,12,0.09,-1299.00,853.00,58200,20240123,-71.87,11100,20241115,47.48,58200,-71.87,20240123,11100,47.48,20241115,58200,-71.87,20240123,11100,47.48,20241115,0.29,N,300080,500,27 억,,182972,N,N,24,N,00,N
20241209,161054,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15700,-1250,5,-7.37,1148931060,72009,47.26,16840,16840,15700,22000,11870,16950,15956.10,3.13,0,11057,20863,18906,17593,15636,14323,18250,14980,28,5050,500,10500,10,1,5501817,864,-12.09,18.41,12,1.31,-1299.00,853.00,58200,20240123,-73.02,11100,20241115,41.44,58200,-73.02,20240123,11100,41.44,20241115,58200,-73.02,20240123,11100,41.44,20241115,0.29,N,300080,500,27 억,,172289,N,N,24,N,00,N
20241209,151056,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15790,-1160,5,-6.84,1111698830,69642,45.71,16840,16840,15700,22000,11870,16950,15963.05,3.13,0,10613,20863,18906,17593,15636,14323,18250,14980,28,5050,500,10500,10,1,5501817,869,-12.16,18.51,12,1.27,-1299.00,853.00,58200,20240123,-72.87,11100,20241115,42.25,58200,-72.87,20240123,11100,42.25,20241115,58200,-72.87,20240123,11100,42.25,20241115,0.29,N,300080,500,27 억,,172289,N,N,373,N,00,N
20241209,141056,57,100.00,KOSDAQ,,,N,N,N,N, ,N,15840,-1110,5,-6.55,1026994370,64270,42.18,16840,16840,15700,22000,11870,16950,15979.37,3.13,0,8158,20863,18906,17593,15636,14323,18250,14980,28,5050,500,10500,10,1,5501817,871,-12.19,18.57,12,1.17,-1299.00,853.00,58200,20240123,-72.78,11100,20241115,42.70,58200,-72.78,20240123,11100,42.70,20241115,58200,-72.78,20240123,11100,42.70,20241115,0.29,N,300080,500,27 억,,172289,N,N,373,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 161055 57 100.00 KOSDAQ N N N N N 16940 1240 2 7.90 802009980 47897 66.25 15720 17100 15720 20400 10990 15700 16744.27 3.33 0 9257 17220 16460 16080 15320 14940 16270 15130 28 4700 500 9730 10 1 5501817 932 -13.04 19.86 12 0.87 -1299.00 853.00 58200 20240123 -70.89 11100 20241115 52.61 58200 -70.89 20240123 11100 52.61 20241115 58200 -70.89 20240123 11100 52.61 20241115 0.29 N 300080 500 27 억 182972 N N 1 N 00 N
3 20241210 151058 57 100.00 KOSDAQ N N N N N 16840 1140 2 7.26 789017560 47130 65.18 15720 17100 15720 20400 10990 15700 16741.30 3.33 0 9179 17220 16460 16080 15320 14940 16270 15130 28 4700 500 9730 10 1 5501817 927 -12.96 19.74 12 0.86 -1299.00 853.00 58200 20240123 -71.07 11100 20241115 51.71 58200 -71.07 20240123 11100 51.71 20241115 58200 -71.07 20240123 11100 51.71 20241115 0.29 N 300080 500 27 억 182972 N N 24 N 00 N
4 20241210 141058 57 100.00 KOSDAQ N N N N N 16970 1270 2 8.09 687924720 41170 56.94 15720 17020 15720 20400 10990 15700 16709.37 3.33 0 7354 17220 16460 16080 15320 14940 16270 15130 28 4700 500 9730 10 1 5501817 934 -13.06 19.89 12 0.75 -1299.00 853.00 58200 20240123 -70.84 11100 20241115 52.88 58200 -70.84 20240123 11100 52.88 20241115 58200 -70.84 20240123 11100 52.88 20241115 0.29 N 300080 500 27 억 182972 N N 24 N 00 N
5 20241210 131059 57 100.00 KOSDAQ N N N N N 16660 960 2 6.11 536123340 32186 44.52 15720 16900 15720 20400 10990 15700 16657.04 3.33 0 3208 17220 16460 16080 15320 14940 16270 15130 28 4700 500 9730 10 1 5501817 917 -12.83 19.53 12 0.59 -1299.00 853.00 58200 20240123 -71.37 11100 20241115 50.09 58200 -71.37 20240123 11100 50.09 20241115 58200 -71.37 20240123 11100 50.09 20241115 0.29 N 300080 500 27 억 182972 N N 24 N 00 N
6 20241210 121057 57 100.00 KOSDAQ N N N N N 16390 690 2 4.39 500567250 30044 41.55 15720 16900 15720 20400 10990 15700 16661.14 3.33 0 3858 17220 16460 16080 15320 14940 16270 15130 28 4700 500 9730 10 1 5501817 902 -12.62 19.21 12 0.55 -1299.00 853.00 58200 20240123 -71.84 11100 20241115 47.66 58200 -71.84 20240123 11100 47.66 20241115 58200 -71.84 20240123 11100 47.66 20241115 0.29 N 300080 500 27 억 182972 N N 24 N 00 N
7 20241210 111057 57 100.00 KOSDAQ N N N N N 16800 1100 2 7.01 448513180 26927 37.24 15720 16900 15720 20400 10990 15700 16656.63 3.33 0 5188 17220 16460 16080 15320 14940 16270 15130 28 4700 500 9730 10 1 5501817 924 -12.93 19.70 12 0.49 -1299.00 853.00 58200 20240123 -71.13 11100 20241115 51.35 58200 -71.13 20240123 11100 51.35 20241115 58200 -71.13 20240123 11100 51.35 20241115 0.29 N 300080 500 27 억 182972 N N 24 N 00 N
8 20241210 101058 57 100.00 KOSDAQ N N N N N 16750 1050 2 6.69 372118140 22362 30.93 15720 16900 15720 20400 10990 15700 16640.65 3.33 0 4703 17220 16460 16080 15320 14940 16270 15130 28 4700 500 9730 10 1 5501817 922 -12.89 19.64 12 0.41 -1299.00 853.00 58200 20240123 -71.22 11100 20241115 50.90 58200 -71.22 20240123 11100 50.90 20241115 58200 -71.22 20240123 11100 50.90 20241115 0.29 N 300080 500 27 억 182972 N N 24 N 00 N
9 20241210 091105 57 100.00 KOSDAQ N N N N N 16370 670 2 4.27 83318170 5088 7.04 15720 16700 15720 20400 10990 15700 16375.43 3.33 0 1703 17220 16460 16080 15320 14940 16270 15130 28 4700 500 9730 10 1 5501817 901 -12.60 19.19 12 0.09 -1299.00 853.00 58200 20240123 -71.87 11100 20241115 47.48 58200 -71.87 20240123 11100 47.48 20241115 58200 -71.87 20240123 11100 47.48 20241115 0.29 N 300080 500 27 억 182972 N N 24 N 00 N
10 20241209 161054 57 100.00 KOSDAQ N N N N N 15700 -1250 5 -7.37 1148931060 72009 47.26 16840 16840 15700 22000 11870 16950 15956.10 3.13 0 11057 20863 18906 17593 15636 14323 18250 14980 28 5050 500 10500 10 1 5501817 864 -12.09 18.41 12 1.31 -1299.00 853.00 58200 20240123 -73.02 11100 20241115 41.44 58200 -73.02 20240123 11100 41.44 20241115 58200 -73.02 20240123 11100 41.44 20241115 0.29 N 300080 500 27 억 172289 N N 24 N 00 N
11 20241209 151056 57 100.00 KOSDAQ N N N N N 15790 -1160 5 -6.84 1111698830 69642 45.71 16840 16840 15700 22000 11870 16950 15963.05 3.13 0 10613 20863 18906 17593 15636 14323 18250 14980 28 5050 500 10500 10 1 5501817 869 -12.16 18.51 12 1.27 -1299.00 853.00 58200 20240123 -72.87 11100 20241115 42.25 58200 -72.87 20240123 11100 42.25 20241115 58200 -72.87 20240123 11100 42.25 20241115 0.29 N 300080 500 27 억 172289 N N 373 N 00 N
12 20241209 141056 57 100.00 KOSDAQ N N N N N 15840 -1110 5 -6.55 1026994370 64270 42.18 16840 16840 15700 22000 11870 16950 15979.37 3.13 0 8158 20863 18906 17593 15636 14323 18250 14980 28 5050 500 10500 10 1 5501817 871 -12.19 18.57 12 1.17 -1299.00 853.00 58200 20240123 -72.78 11100 20241115 42.70 58200 -72.78 20240123 11100 42.70 20241115 58200 -72.78 20240123 11100 42.70 20241115 0.29 N 300080 500 27 억 172289 N N 373 N 00 N