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
300120/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,신저가,,N,N,N,N, ,N,3360,260,2,8.39,386122925,118440,88.81,3100,3380,3100,4030,2170,3100,3260.01,0.36,0,53191,3533,3316,3208,2991,2883,3262,2937,105,930,500,2100,5,1,20860012,701,-8.55,1.52,12,0.57,-393.00,2204.00,9100,20240123,-63.08,3100,20241210,8.39,9100,-63.08,20240123,3100,8.39,20241210,9100,-63.08,20240123,3100,8.39,20241210,1.19,N,300120,500,105 억,,74155,N,N,0,N,00,N
20241210,151058,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3370,270,2,8.71,372005890,114247,85.67,3100,3380,3100,4030,2170,3100,3256.15,0.36,0,51707,3533,3316,3208,2991,2883,3262,2937,105,930,500,2100,5,1,20860012,703,-8.58,1.53,12,0.55,-393.00,2204.00,9100,20240123,-62.97,3100,20241210,8.71,9100,-62.97,20240123,3100,8.71,20241210,9100,-62.97,20240123,3100,8.71,20241210,1.19,N,300120,500,105 억,,74155,N,N,0,N,00,N
20241210,141058,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3345,245,2,7.90,346020580,106528,79.88,3100,3375,3100,4030,2170,3100,3248.17,0.36,0,44327,3533,3316,3208,2991,2883,3262,2937,105,930,500,2100,5,1,20860012,698,-8.51,1.52,12,0.51,-393.00,2204.00,9100,20240123,-63.24,3100,20241210,7.90,9100,-63.24,20240123,3100,7.90,20241210,9100,-63.24,20240123,3100,7.90,20241210,1.19,N,300120,500,105 억,,74155,N,N,0,N,00,N
20241210,131059,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3355,255,2,8.23,343856800,105883,79.40,3100,3375,3100,4030,2170,3100,3247.52,0.36,0,43799,3533,3316,3208,2991,2883,3262,2937,105,930,500,2100,5,1,20860012,700,-8.54,1.52,12,0.51,-393.00,2204.00,9100,20240123,-63.13,3100,20241210,8.23,9100,-63.13,20240123,3100,8.23,20241210,9100,-63.13,20240123,3100,8.23,20241210,1.19,N,300120,500,105 억,,74155,N,N,0,N,00,N
20241210,121058,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3340,240,2,7.74,329584150,101608,76.19,3100,3375,3100,4030,2170,3100,3243.68,0.36,0,40928,3533,3316,3208,2991,2883,3262,2937,105,930,500,2100,5,1,20860012,697,-8.50,1.52,12,0.49,-393.00,2204.00,9100,20240123,-63.30,3100,20241210,7.74,9100,-63.30,20240123,3100,7.74,20241210,9100,-63.30,20240123,3100,7.74,20241210,1.19,N,300120,500,105 억,,74155,N,N,0,N,00,N
20241210,111057,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3345,245,2,7.90,315217795,97320,72.98,3100,3365,3100,4030,2170,3100,3238.98,0.36,0,39238,3533,3316,3208,2991,2883,3262,2937,105,930,500,2100,5,1,20860012,698,-8.51,1.52,12,0.47,-393.00,2204.00,9100,20240123,-63.24,3100,20241210,7.90,9100,-63.24,20240123,3100,7.90,20241210,9100,-63.24,20240123,3100,7.90,20241210,1.19,N,300120,500,105 억,,74155,N,N,0,N,00,N
20241210,101058,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3340,240,2,7.74,300015825,92766,69.56,3100,3365,3100,4030,2170,3100,3234.11,0.36,0,36985,3533,3316,3208,2991,2883,3262,2937,105,930,500,2100,5,1,20860012,697,-8.50,1.52,12,0.44,-393.00,2204.00,9100,20240123,-63.30,3100,20241210,7.74,9100,-63.30,20240123,3100,7.74,20241210,9100,-63.30,20240123,3100,7.74,20241210,1.19,N,300120,500,105 억,,74155,N,N,0,N,00,N
20241210,091105,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3235,135,2,4.35,129203790,41109,30.83,3100,3250,3100,4030,2170,3100,3142.96,0.36,0,9925,3533,3316,3208,2991,2883,3262,2937,105,930,500,2100,5,1,20860012,675,-8.23,1.47,12,0.20,-393.00,2204.00,9100,20240123,-64.45,3100,20241210,4.35,9100,-64.45,20240123,3100,4.35,20241210,9100,-64.45,20240123,3100,4.35,20241210,1.19,N,300120,500,105 억,,74155,N,N,0,N,00,N
20241209,161055,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3100,-385,5,-11.05,421545710,132086,132.09,3290,3425,3100,4530,2440,3485,3191.46,0.41,0,-11576,3715,3600,3450,3335,3185,3525,3260,105,1045,500,2360,5,1,20860012,647,-7.89,1.41,12,0.63,-393.00,2204.00,9100,20240123,-65.93,3100,20241209,0.00,9100,-65.93,20240123,3100,0.00,20241209,9100,-65.93,20240123,3100,0.00,20241209,1.22,N,300120,500,105 억,,85696,N,N,0,N,00,N
20241209,151056,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3145,-340,5,-9.76,361982690,112983,112.99,3290,3425,3110,4530,2440,3485,3203.87,0.41,0,-8738,3715,3600,3450,3335,3185,3525,3260,105,1045,500,2360,5,1,20860012,656,-8.00,1.43,12,0.54,-393.00,2204.00,9100,20240123,-65.44,3110,20241209,1.13,9100,-65.44,20240123,3110,1.13,20241209,9100,-65.44,20240123,3110,1.13,20241209,1.22,N,300120,500,105 억,,85696,N,N,0,N,00,N
20241209,141056,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,3160,-325,5,-9.33,295596735,91769,91.77,3290,3425,3125,4530,2440,3485,3221.10,0.41,0,-14256,3715,3600,3450,3335,3185,3525,3260,105,1045,500,2360,5,1,20860012,659,-8.04,1.43,12,0.44,-393.00,2204.00,9100,20240123,-65.27,3125,20241209,1.12,9100,-65.27,20240123,3125,1.12,20241209,9100,-65.27,20240123,3125,1.12,20241209,1.22,N,300120,500,105 억,,85696,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 161055 57 100.00 KOSDAQ 신저가 N N N N N 3360 260 2 8.39 386122925 118440 88.81 3100 3380 3100 4030 2170 3100 3260.01 0.36 0 53191 3533 3316 3208 2991 2883 3262 2937 105 930 500 2100 5 1 20860012 701 -8.55 1.52 12 0.57 -393.00 2204.00 9100 20240123 -63.08 3100 20241210 8.39 9100 -63.08 20240123 3100 8.39 20241210 9100 -63.08 20240123 3100 8.39 20241210 1.19 N 300120 500 105 억 74155 N N 0 N 00 N
3 20241210 151058 57 100.00 KOSDAQ 신저가 N N N N N 3370 270 2 8.71 372005890 114247 85.67 3100 3380 3100 4030 2170 3100 3256.15 0.36 0 51707 3533 3316 3208 2991 2883 3262 2937 105 930 500 2100 5 1 20860012 703 -8.58 1.53 12 0.55 -393.00 2204.00 9100 20240123 -62.97 3100 20241210 8.71 9100 -62.97 20240123 3100 8.71 20241210 9100 -62.97 20240123 3100 8.71 20241210 1.19 N 300120 500 105 억 74155 N N 0 N 00 N
4 20241210 141058 57 100.00 KOSDAQ 신저가 N N N N N 3345 245 2 7.90 346020580 106528 79.88 3100 3375 3100 4030 2170 3100 3248.17 0.36 0 44327 3533 3316 3208 2991 2883 3262 2937 105 930 500 2100 5 1 20860012 698 -8.51 1.52 12 0.51 -393.00 2204.00 9100 20240123 -63.24 3100 20241210 7.90 9100 -63.24 20240123 3100 7.90 20241210 9100 -63.24 20240123 3100 7.90 20241210 1.19 N 300120 500 105 억 74155 N N 0 N 00 N
5 20241210 131059 57 100.00 KOSDAQ 신저가 N N N N N 3355 255 2 8.23 343856800 105883 79.40 3100 3375 3100 4030 2170 3100 3247.52 0.36 0 43799 3533 3316 3208 2991 2883 3262 2937 105 930 500 2100 5 1 20860012 700 -8.54 1.52 12 0.51 -393.00 2204.00 9100 20240123 -63.13 3100 20241210 8.23 9100 -63.13 20240123 3100 8.23 20241210 9100 -63.13 20240123 3100 8.23 20241210 1.19 N 300120 500 105 억 74155 N N 0 N 00 N
6 20241210 121058 57 100.00 KOSDAQ 신저가 N N N N N 3340 240 2 7.74 329584150 101608 76.19 3100 3375 3100 4030 2170 3100 3243.68 0.36 0 40928 3533 3316 3208 2991 2883 3262 2937 105 930 500 2100 5 1 20860012 697 -8.50 1.52 12 0.49 -393.00 2204.00 9100 20240123 -63.30 3100 20241210 7.74 9100 -63.30 20240123 3100 7.74 20241210 9100 -63.30 20240123 3100 7.74 20241210 1.19 N 300120 500 105 억 74155 N N 0 N 00 N
7 20241210 111057 57 100.00 KOSDAQ 신저가 N N N N N 3345 245 2 7.90 315217795 97320 72.98 3100 3365 3100 4030 2170 3100 3238.98 0.36 0 39238 3533 3316 3208 2991 2883 3262 2937 105 930 500 2100 5 1 20860012 698 -8.51 1.52 12 0.47 -393.00 2204.00 9100 20240123 -63.24 3100 20241210 7.90 9100 -63.24 20240123 3100 7.90 20241210 9100 -63.24 20240123 3100 7.90 20241210 1.19 N 300120 500 105 억 74155 N N 0 N 00 N
8 20241210 101058 57 100.00 KOSDAQ 신저가 N N N N N 3340 240 2 7.74 300015825 92766 69.56 3100 3365 3100 4030 2170 3100 3234.11 0.36 0 36985 3533 3316 3208 2991 2883 3262 2937 105 930 500 2100 5 1 20860012 697 -8.50 1.52 12 0.44 -393.00 2204.00 9100 20240123 -63.30 3100 20241210 7.74 9100 -63.30 20240123 3100 7.74 20241210 9100 -63.30 20240123 3100 7.74 20241210 1.19 N 300120 500 105 억 74155 N N 0 N 00 N
9 20241210 091105 57 100.00 KOSDAQ 신저가 N N N N N 3235 135 2 4.35 129203790 41109 30.83 3100 3250 3100 4030 2170 3100 3142.96 0.36 0 9925 3533 3316 3208 2991 2883 3262 2937 105 930 500 2100 5 1 20860012 675 -8.23 1.47 12 0.20 -393.00 2204.00 9100 20240123 -64.45 3100 20241210 4.35 9100 -64.45 20240123 3100 4.35 20241210 9100 -64.45 20240123 3100 4.35 20241210 1.19 N 300120 500 105 억 74155 N N 0 N 00 N
10 20241209 161055 57 100.00 KOSDAQ 신저가 N N N N N 3100 -385 5 -11.05 421545710 132086 132.09 3290 3425 3100 4530 2440 3485 3191.46 0.41 0 -11576 3715 3600 3450 3335 3185 3525 3260 105 1045 500 2360 5 1 20860012 647 -7.89 1.41 12 0.63 -393.00 2204.00 9100 20240123 -65.93 3100 20241209 0.00 9100 -65.93 20240123 3100 0.00 20241209 9100 -65.93 20240123 3100 0.00 20241209 1.22 N 300120 500 105 억 85696 N N 0 N 00 N
11 20241209 151056 57 100.00 KOSDAQ 신저가 N N N N N 3145 -340 5 -9.76 361982690 112983 112.99 3290 3425 3110 4530 2440 3485 3203.87 0.41 0 -8738 3715 3600 3450 3335 3185 3525 3260 105 1045 500 2360 5 1 20860012 656 -8.00 1.43 12 0.54 -393.00 2204.00 9100 20240123 -65.44 3110 20241209 1.13 9100 -65.44 20240123 3110 1.13 20241209 9100 -65.44 20240123 3110 1.13 20241209 1.22 N 300120 500 105 억 85696 N N 0 N 00 N
12 20241209 141056 57 100.00 KOSDAQ 신저가 N N N N N 3160 -325 5 -9.33 295596735 91769 91.77 3290 3425 3125 4530 2440 3485 3221.10 0.41 0 -14256 3715 3600 3450 3335 3185 3525 3260 105 1045 500 2360 5 1 20860012 659 -8.04 1.43 12 0.44 -393.00 2204.00 9100 20240123 -65.27 3125 20241209 1.12 9100 -65.27 20240123 3125 1.12 20241209 9100 -65.27 20240123 3125 1.12 20241209 1.22 N 300120 500 105 억 85696 N N 0 N 00 N