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
301300/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
20241210,161056,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3685,355,2,10.66,263632545,73682,128.16,3350,3800,3300,4325,2335,3330,3577.83,0.33,0,22851,3790,3560,3445,3215,3100,3502,3157,62,995,500,2260,5,1,12394861,457,1.39,0.68,12,0.59,2648.00,5452.00,10400,20240109,-64.57,3250,20241118,13.38,10400,-64.57,20240109,3250,13.38,20241118,10400,-64.57,20240109,3250,13.38,20241118,0.73,N,301300,500,61 억,,40322,N,N,0,N,00,N
20241210,151059,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3700,370,2,11.11,261040550,72980,126.94,3350,3800,3300,4325,2335,3330,3576.88,0.33,0,22834,3790,3560,3445,3215,3100,3502,3157,62,995,500,2260,5,1,12394861,459,1.40,0.68,12,0.59,2648.00,5452.00,10400,20240109,-64.42,3250,20241118,13.85,10400,-64.42,20240109,3250,13.85,20241118,10400,-64.42,20240109,3250,13.85,20241118,0.73,N,301300,500,61 억,,40322,N,N,0,N,00,N
20241210,141058,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3660,330,2,9.91,205553585,58075,101.02,3350,3800,3300,4325,2335,3330,3539.45,0.33,0,14320,3790,3560,3445,3215,3100,3502,3157,62,995,500,2260,5,1,12394861,454,1.38,0.67,12,0.47,2648.00,5452.00,10400,20240109,-64.81,3250,20241118,12.62,10400,-64.81,20240109,3250,12.62,20241118,10400,-64.81,20240109,3250,12.62,20241118,0.73,N,301300,500,61 억,,40322,N,N,0,N,00,N
20241210,131059,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3620,290,2,8.71,183270845,51986,90.43,3350,3745,3300,4325,2335,3330,3525.39,0.33,0,15277,3790,3560,3445,3215,3100,3502,3157,62,995,500,2260,5,1,12394861,449,1.37,0.66,12,0.42,2648.00,5452.00,10400,20240109,-65.19,3250,20241118,11.38,10400,-65.19,20240109,3250,11.38,20241118,10400,-65.19,20240109,3250,11.38,20241118,0.73,N,301300,500,61 억,,40322,N,N,0,N,00,N
20241210,121058,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3525,195,2,5.86,90019090,26065,45.34,3350,3590,3300,4325,2335,3330,3453.64,0.33,0,2019,3790,3560,3445,3215,3100,3502,3157,62,995,500,2260,5,1,12394861,437,1.33,0.65,12,0.21,2648.00,5452.00,10400,20240109,-66.11,3250,20241118,8.46,10400,-66.11,20240109,3250,8.46,20241118,10400,-66.11,20240109,3250,8.46,20241118,0.73,N,301300,500,61 억,,40322,N,N,0,N,00,N
20241210,111058,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3480,150,2,4.50,75379510,21886,38.07,3350,3580,3300,4325,2335,3330,3444.19,0.33,0,1988,3790,3560,3445,3215,3100,3502,3157,62,995,500,2260,5,1,12394861,431,1.31,0.64,12,0.18,2648.00,5452.00,10400,20240109,-66.54,3250,20241118,7.08,10400,-66.54,20240109,3250,7.08,20241118,10400,-66.54,20240109,3250,7.08,20241118,0.73,N,301300,500,61 억,,40322,N,N,0,N,00,N
20241210,101058,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3545,215,2,6.46,63020170,18372,31.96,3350,3555,3300,4325,2335,3330,3430.23,0.33,0,2393,3790,3560,3445,3215,3100,3502,3157,62,995,500,2260,5,1,12394861,439,1.34,0.65,12,0.15,2648.00,5452.00,10400,20240109,-65.91,3250,20241118,9.08,10400,-65.91,20240109,3250,9.08,20241118,10400,-65.91,20240109,3250,9.08,20241118,0.73,N,301300,500,61 억,,40322,N,N,0,N,00,N
20241210,091106,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3375,45,2,1.35,31580760,9305,16.19,3350,3505,3300,4325,2335,3330,3393.96,0.33,0,2763,3790,3560,3445,3215,3100,3502,3157,62,995,500,2260,5,1,12394861,418,1.27,0.62,12,0.08,2648.00,5452.00,10400,20240109,-67.55,3250,20241118,3.85,10400,-67.55,20240109,3250,3.85,20241118,10400,-67.55,20240109,3250,3.85,20241118,0.73,N,301300,500,61 억,,40322,N,N,0,N,00,N
20241209,161055,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3330,-370,5,-10.00,196951175,57461,110.73,3520,3675,3330,4810,2590,3700,3427.90,0.32,0,1233,4220,3960,3730,3470,3240,3845,3355,62,1110,500,2510,5,1,12394861,413,1.26,0.61,12,0.46,2648.00,5452.00,10400,20240109,-67.98,3250,20241118,2.46,10400,-67.98,20240109,3250,2.46,20241118,10400,-67.98,20240109,3250,2.46,20241118,0.71,N,301300,500,61 억,,39073,N,N,0,N,00,N
20241209,151056,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3395,-305,5,-8.24,175674890,51074,98.42,3520,3675,3350,4810,2590,3700,3439.61,0.32,0,2889,4220,3960,3730,3470,3240,3845,3355,62,1110,500,2510,5,1,12394861,421,1.28,0.62,12,0.41,2648.00,5452.00,10400,20240109,-67.36,3250,20241118,4.46,10400,-67.36,20240109,3250,4.46,20241118,10400,-67.36,20240109,3250,4.46,20241118,0.71,N,301300,500,61 억,,39073,N,N,0,N,00,N
20241209,141057,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3435,-265,5,-7.16,150229000,43556,83.93,3520,3675,3350,4810,2590,3700,3449.10,0.32,0,1950,4220,3960,3730,3470,3240,3845,3355,62,1110,500,2510,5,1,12394861,426,1.30,0.63,12,0.35,2648.00,5452.00,10400,20240109,-66.97,3250,20241118,5.69,10400,-66.97,20240109,3250,5.69,20241118,10400,-66.97,20240109,3250,5.69,20241118,0.71,N,301300,500,61 억,,39073,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 161056 57 100.00 KOSDAQ N N N N N 3685 355 2 10.66 263632545 73682 128.16 3350 3800 3300 4325 2335 3330 3577.83 0.33 0 22851 3790 3560 3445 3215 3100 3502 3157 62 995 500 2260 5 1 12394861 457 1.39 0.68 12 0.59 2648.00 5452.00 10400 20240109 -64.57 3250 20241118 13.38 10400 -64.57 20240109 3250 13.38 20241118 10400 -64.57 20240109 3250 13.38 20241118 0.73 N 301300 500 61 억 40322 N N 0 N 00 N
3 20241210 151059 57 100.00 KOSDAQ N N N N N 3700 370 2 11.11 261040550 72980 126.94 3350 3800 3300 4325 2335 3330 3576.88 0.33 0 22834 3790 3560 3445 3215 3100 3502 3157 62 995 500 2260 5 1 12394861 459 1.40 0.68 12 0.59 2648.00 5452.00 10400 20240109 -64.42 3250 20241118 13.85 10400 -64.42 20240109 3250 13.85 20241118 10400 -64.42 20240109 3250 13.85 20241118 0.73 N 301300 500 61 억 40322 N N 0 N 00 N
4 20241210 141058 57 100.00 KOSDAQ N N N N N 3660 330 2 9.91 205553585 58075 101.02 3350 3800 3300 4325 2335 3330 3539.45 0.33 0 14320 3790 3560 3445 3215 3100 3502 3157 62 995 500 2260 5 1 12394861 454 1.38 0.67 12 0.47 2648.00 5452.00 10400 20240109 -64.81 3250 20241118 12.62 10400 -64.81 20240109 3250 12.62 20241118 10400 -64.81 20240109 3250 12.62 20241118 0.73 N 301300 500 61 억 40322 N N 0 N 00 N
5 20241210 131059 57 100.00 KOSDAQ N N N N N 3620 290 2 8.71 183270845 51986 90.43 3350 3745 3300 4325 2335 3330 3525.39 0.33 0 15277 3790 3560 3445 3215 3100 3502 3157 62 995 500 2260 5 1 12394861 449 1.37 0.66 12 0.42 2648.00 5452.00 10400 20240109 -65.19 3250 20241118 11.38 10400 -65.19 20240109 3250 11.38 20241118 10400 -65.19 20240109 3250 11.38 20241118 0.73 N 301300 500 61 억 40322 N N 0 N 00 N
6 20241210 121058 57 100.00 KOSDAQ N N N N N 3525 195 2 5.86 90019090 26065 45.34 3350 3590 3300 4325 2335 3330 3453.64 0.33 0 2019 3790 3560 3445 3215 3100 3502 3157 62 995 500 2260 5 1 12394861 437 1.33 0.65 12 0.21 2648.00 5452.00 10400 20240109 -66.11 3250 20241118 8.46 10400 -66.11 20240109 3250 8.46 20241118 10400 -66.11 20240109 3250 8.46 20241118 0.73 N 301300 500 61 억 40322 N N 0 N 00 N
7 20241210 111058 57 100.00 KOSDAQ N N N N N 3480 150 2 4.50 75379510 21886 38.07 3350 3580 3300 4325 2335 3330 3444.19 0.33 0 1988 3790 3560 3445 3215 3100 3502 3157 62 995 500 2260 5 1 12394861 431 1.31 0.64 12 0.18 2648.00 5452.00 10400 20240109 -66.54 3250 20241118 7.08 10400 -66.54 20240109 3250 7.08 20241118 10400 -66.54 20240109 3250 7.08 20241118 0.73 N 301300 500 61 억 40322 N N 0 N 00 N
8 20241210 101058 57 100.00 KOSDAQ N N N N N 3545 215 2 6.46 63020170 18372 31.96 3350 3555 3300 4325 2335 3330 3430.23 0.33 0 2393 3790 3560 3445 3215 3100 3502 3157 62 995 500 2260 5 1 12394861 439 1.34 0.65 12 0.15 2648.00 5452.00 10400 20240109 -65.91 3250 20241118 9.08 10400 -65.91 20240109 3250 9.08 20241118 10400 -65.91 20240109 3250 9.08 20241118 0.73 N 301300 500 61 억 40322 N N 0 N 00 N
9 20241210 091106 57 100.00 KOSDAQ N N N N N 3375 45 2 1.35 31580760 9305 16.19 3350 3505 3300 4325 2335 3330 3393.96 0.33 0 2763 3790 3560 3445 3215 3100 3502 3157 62 995 500 2260 5 1 12394861 418 1.27 0.62 12 0.08 2648.00 5452.00 10400 20240109 -67.55 3250 20241118 3.85 10400 -67.55 20240109 3250 3.85 20241118 10400 -67.55 20240109 3250 3.85 20241118 0.73 N 301300 500 61 억 40322 N N 0 N 00 N
10 20241209 161055 57 100.00 KOSDAQ N N N N N 3330 -370 5 -10.00 196951175 57461 110.73 3520 3675 3330 4810 2590 3700 3427.90 0.32 0 1233 4220 3960 3730 3470 3240 3845 3355 62 1110 500 2510 5 1 12394861 413 1.26 0.61 12 0.46 2648.00 5452.00 10400 20240109 -67.98 3250 20241118 2.46 10400 -67.98 20240109 3250 2.46 20241118 10400 -67.98 20240109 3250 2.46 20241118 0.71 N 301300 500 61 억 39073 N N 0 N 00 N
11 20241209 151056 57 100.00 KOSDAQ N N N N N 3395 -305 5 -8.24 175674890 51074 98.42 3520 3675 3350 4810 2590 3700 3439.61 0.32 0 2889 4220 3960 3730 3470 3240 3845 3355 62 1110 500 2510 5 1 12394861 421 1.28 0.62 12 0.41 2648.00 5452.00 10400 20240109 -67.36 3250 20241118 4.46 10400 -67.36 20240109 3250 4.46 20241118 10400 -67.36 20240109 3250 4.46 20241118 0.71 N 301300 500 61 억 39073 N N 0 N 00 N
12 20241209 141057 57 100.00 KOSDAQ N N N N N 3435 -265 5 -7.16 150229000 43556 83.93 3520 3675 3350 4810 2590 3700 3449.10 0.32 0 1950 4220 3960 3730 3470 3240 3845 3355 62 1110 500 2510 5 1 12394861 426 1.30 0.63 12 0.35 2648.00 5452.00 10400 20240109 -66.97 3250 20241118 5.69 10400 -66.97 20240109 3250 5.69 20241118 10400 -66.97 20240109 3250 5.69 20241118 0.71 N 301300 500 61 억 39073 N N 0 N 00 N