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
304100/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
20241210,161058,57,100.00,KOSDAQ,,,N,N,N,N, ,N,22950,750,2,3.38,10201347450,456649,130.01,22000,23050,21650,28850,15550,22200,22338.64,2.17,0,-66084,23466,22832,22416,21782,21366,22625,21575,61,6650,500,15540,50,1,12130568,2784,-29.50,3.80,12,3.76,-778.00,6033.00,35900,20240108,-36.07,12340,20240805,85.98,35900,-36.07,20240108,12340,85.98,20240805,35900,-36.07,20240108,12340,85.98,20240805,0.86,N,304100,500,60 억,,263285,N,N,85,N,00,N
20241210,151101,57,100.00,KOSDAQ,,,N,N,N,N, ,N,22900,700,2,3.15,9715002050,435421,123.96,22000,23050,21650,28850,15550,22200,22311.75,2.17,0,-58249,23466,22832,22416,21782,21366,22625,21575,61,6650,500,15540,50,1,12130568,2778,-29.43,3.80,12,3.59,-778.00,6033.00,35900,20240108,-36.21,12340,20240805,85.58,35900,-36.21,20240108,12340,85.58,20240805,35900,-36.21,20240108,12340,85.58,20240805,0.86,N,304100,500,60 억,,263285,N,N,106,N,00,N
20241210,141101,57,100.00,KOSDAQ,,,N,N,N,N, ,N,22400,200,2,0.90,8056297050,362429,103.18,22000,23000,21650,28850,15550,22200,22228.62,2.17,0,-48868,23466,22832,22416,21782,21366,22625,21575,61,6650,500,15540,50,1,12130568,2717,-28.79,3.71,12,2.99,-778.00,6033.00,35900,20240108,-37.60,12340,20240805,81.52,35900,-37.60,20240108,12340,81.52,20240805,35900,-37.60,20240108,12340,81.52,20240805,0.86,N,304100,500,60 억,,263285,N,N,106,N,00,N
20241210,131102,57,100.00,KOSDAQ,,,N,N,N,N, ,N,22150,-50,5,-0.23,6855146450,308827,87.92,22000,23000,21650,28850,15550,22200,22197.37,2.17,0,-50468,23466,22832,22416,21782,21366,22625,21575,61,6650,500,15540,50,1,12130568,2687,-28.47,3.67,12,2.55,-778.00,6033.00,35900,20240108,-38.30,12340,20240805,79.50,35900,-38.30,20240108,12340,79.50,20240805,35900,-38.30,20240108,12340,79.50,20240805,0.86,N,304100,500,60 억,,263285,N,N,106,N,00,N
20241210,121100,57,100.00,KOSDAQ,,,N,N,N,N, ,N,21750,-450,5,-2.03,6157938250,277151,78.90,22000,23000,21650,28850,15550,22200,22218.71,2.17,0,-53914,23466,22832,22416,21782,21366,22625,21575,61,6650,500,15540,50,1,12130568,2638,-27.96,3.61,12,2.28,-778.00,6033.00,35900,20240108,-39.42,12340,20240805,76.26,35900,-39.42,20240108,12340,76.26,20240805,35900,-39.42,20240108,12340,76.26,20240805,0.86,N,304100,500,60 억,,263285,N,N,106,N,00,N
20241210,111100,57,100.00,KOSDAQ,,,N,N,N,N, ,N,22300,100,2,0.45,5102027400,229125,65.23,22000,23000,21650,28850,15550,22200,22267.45,2.17,0,-32768,23466,22832,22416,21782,21366,22625,21575,61,6650,500,15540,50,1,12130568,2705,-28.66,3.70,12,1.89,-778.00,6033.00,35900,20240108,-37.88,12340,20240805,80.71,35900,-37.88,20240108,12340,80.71,20240805,35900,-37.88,20240108,12340,80.71,20240805,0.86,N,304100,500,60 억,,263285,N,N,106,N,00,N
20241210,101101,57,100.00,KOSDAQ,,,N,N,N,N, ,N,22300,100,2,0.45,2734970500,121507,34.59,22000,23000,22000,28850,15550,22200,22508.82,2.17,0,-23369,23466,22832,22416,21782,21366,22625,21575,61,6650,500,15540,50,1,12130568,2705,-28.66,3.70,12,1.00,-778.00,6033.00,35900,20240108,-37.88,12340,20240805,80.71,35900,-37.88,20240108,12340,80.71,20240805,35900,-37.88,20240108,12340,80.71,20240805,0.86,N,304100,500,60 억,,263285,N,N,106,N,00,N
20241210,091108,57,100.00,KOSDAQ,,,N,N,N,N, ,N,22500,300,2,1.35,946788650,41856,11.92,22000,23000,22000,28850,15550,22200,22620.44,2.17,0,5569,23466,22832,22416,21782,21366,22625,21575,61,6650,500,15540,50,1,12130568,2729,-28.92,3.73,12,0.35,-778.00,6033.00,35900,20240108,-37.33,12340,20240805,82.33,35900,-37.33,20240108,12340,82.33,20240805,35900,-37.33,20240108,12340,82.33,20240805,0.86,N,304100,500,60 억,,263285,N,N,106,N,00,N
20241209,161057,57,100.00,KOSDAQ,,,N,N,N,N, ,N,22200,-1650,5,-6.92,7777222650,347089,94.61,22600,23050,22000,31000,16700,23850,22407.79,1.58,0,73977,26550,25200,23850,22500,21150,24525,21825,61,7150,500,16690,50,1,12130568,2693,-28.53,3.68,12,2.86,-778.00,6033.00,35900,20240108,-38.16,12340,20240805,79.90,35900,-38.16,20240108,12340,79.90,20240805,35900,-38.16,20240108,12340,79.90,20240805,0.92,N,304100,500,60 억,,192251,N,N,106,N,00,N
20241209,151059,57,100.00,KOSDAQ,,,N,N,N,N, ,N,22350,-1500,5,-6.29,7269617250,324248,88.38,22600,23050,22000,31000,16700,23850,22419.84,1.58,0,60209,26550,25200,23850,22500,21150,24525,21825,61,7150,500,16690,50,1,12130568,2711,-28.73,3.70,12,2.67,-778.00,6033.00,35900,20240108,-37.74,12340,20240805,81.12,35900,-37.74,20240108,12340,81.12,20240805,35900,-37.74,20240108,12340,81.12,20240805,0.92,N,304100,500,60 억,,192251,N,N,1116,N,00,N
20241209,141059,57,100.00,KOSDAQ,,,N,N,N,N, ,N,22400,-1450,5,-6.08,6668600100,297291,81.04,22600,23050,22000,31000,16700,23850,22431.12,1.58,0,49503,26550,25200,23850,22500,21150,24525,21825,61,7150,500,16690,50,1,12130568,2717,-28.79,3.71,12,2.45,-778.00,6033.00,35900,20240108,-37.60,12340,20240805,81.52,35900,-37.60,20240108,12340,81.52,20240805,35900,-37.60,20240108,12340,81.52,20240805,0.92,N,304100,500,60 억,,192251,N,N,1116,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 161058 57 100.00 KOSDAQ N N N N N 22950 750 2 3.38 10201347450 456649 130.01 22000 23050 21650 28850 15550 22200 22338.64 2.17 0 -66084 23466 22832 22416 21782 21366 22625 21575 61 6650 500 15540 50 1 12130568 2784 -29.50 3.80 12 3.76 -778.00 6033.00 35900 20240108 -36.07 12340 20240805 85.98 35900 -36.07 20240108 12340 85.98 20240805 35900 -36.07 20240108 12340 85.98 20240805 0.86 N 304100 500 60 억 263285 N N 85 N 00 N
3 20241210 151101 57 100.00 KOSDAQ N N N N N 22900 700 2 3.15 9715002050 435421 123.96 22000 23050 21650 28850 15550 22200 22311.75 2.17 0 -58249 23466 22832 22416 21782 21366 22625 21575 61 6650 500 15540 50 1 12130568 2778 -29.43 3.80 12 3.59 -778.00 6033.00 35900 20240108 -36.21 12340 20240805 85.58 35900 -36.21 20240108 12340 85.58 20240805 35900 -36.21 20240108 12340 85.58 20240805 0.86 N 304100 500 60 억 263285 N N 106 N 00 N
4 20241210 141101 57 100.00 KOSDAQ N N N N N 22400 200 2 0.90 8056297050 362429 103.18 22000 23000 21650 28850 15550 22200 22228.62 2.17 0 -48868 23466 22832 22416 21782 21366 22625 21575 61 6650 500 15540 50 1 12130568 2717 -28.79 3.71 12 2.99 -778.00 6033.00 35900 20240108 -37.60 12340 20240805 81.52 35900 -37.60 20240108 12340 81.52 20240805 35900 -37.60 20240108 12340 81.52 20240805 0.86 N 304100 500 60 억 263285 N N 106 N 00 N
5 20241210 131102 57 100.00 KOSDAQ N N N N N 22150 -50 5 -0.23 6855146450 308827 87.92 22000 23000 21650 28850 15550 22200 22197.37 2.17 0 -50468 23466 22832 22416 21782 21366 22625 21575 61 6650 500 15540 50 1 12130568 2687 -28.47 3.67 12 2.55 -778.00 6033.00 35900 20240108 -38.30 12340 20240805 79.50 35900 -38.30 20240108 12340 79.50 20240805 35900 -38.30 20240108 12340 79.50 20240805 0.86 N 304100 500 60 억 263285 N N 106 N 00 N
6 20241210 121100 57 100.00 KOSDAQ N N N N N 21750 -450 5 -2.03 6157938250 277151 78.90 22000 23000 21650 28850 15550 22200 22218.71 2.17 0 -53914 23466 22832 22416 21782 21366 22625 21575 61 6650 500 15540 50 1 12130568 2638 -27.96 3.61 12 2.28 -778.00 6033.00 35900 20240108 -39.42 12340 20240805 76.26 35900 -39.42 20240108 12340 76.26 20240805 35900 -39.42 20240108 12340 76.26 20240805 0.86 N 304100 500 60 억 263285 N N 106 N 00 N
7 20241210 111100 57 100.00 KOSDAQ N N N N N 22300 100 2 0.45 5102027400 229125 65.23 22000 23000 21650 28850 15550 22200 22267.45 2.17 0 -32768 23466 22832 22416 21782 21366 22625 21575 61 6650 500 15540 50 1 12130568 2705 -28.66 3.70 12 1.89 -778.00 6033.00 35900 20240108 -37.88 12340 20240805 80.71 35900 -37.88 20240108 12340 80.71 20240805 35900 -37.88 20240108 12340 80.71 20240805 0.86 N 304100 500 60 억 263285 N N 106 N 00 N
8 20241210 101101 57 100.00 KOSDAQ N N N N N 22300 100 2 0.45 2734970500 121507 34.59 22000 23000 22000 28850 15550 22200 22508.82 2.17 0 -23369 23466 22832 22416 21782 21366 22625 21575 61 6650 500 15540 50 1 12130568 2705 -28.66 3.70 12 1.00 -778.00 6033.00 35900 20240108 -37.88 12340 20240805 80.71 35900 -37.88 20240108 12340 80.71 20240805 35900 -37.88 20240108 12340 80.71 20240805 0.86 N 304100 500 60 억 263285 N N 106 N 00 N
9 20241210 091108 57 100.00 KOSDAQ N N N N N 22500 300 2 1.35 946788650 41856 11.92 22000 23000 22000 28850 15550 22200 22620.44 2.17 0 5569 23466 22832 22416 21782 21366 22625 21575 61 6650 500 15540 50 1 12130568 2729 -28.92 3.73 12 0.35 -778.00 6033.00 35900 20240108 -37.33 12340 20240805 82.33 35900 -37.33 20240108 12340 82.33 20240805 35900 -37.33 20240108 12340 82.33 20240805 0.86 N 304100 500 60 억 263285 N N 106 N 00 N
10 20241209 161057 57 100.00 KOSDAQ N N N N N 22200 -1650 5 -6.92 7777222650 347089 94.61 22600 23050 22000 31000 16700 23850 22407.79 1.58 0 73977 26550 25200 23850 22500 21150 24525 21825 61 7150 500 16690 50 1 12130568 2693 -28.53 3.68 12 2.86 -778.00 6033.00 35900 20240108 -38.16 12340 20240805 79.90 35900 -38.16 20240108 12340 79.90 20240805 35900 -38.16 20240108 12340 79.90 20240805 0.92 N 304100 500 60 억 192251 N N 106 N 00 N
11 20241209 151059 57 100.00 KOSDAQ N N N N N 22350 -1500 5 -6.29 7269617250 324248 88.38 22600 23050 22000 31000 16700 23850 22419.84 1.58 0 60209 26550 25200 23850 22500 21150 24525 21825 61 7150 500 16690 50 1 12130568 2711 -28.73 3.70 12 2.67 -778.00 6033.00 35900 20240108 -37.74 12340 20240805 81.12 35900 -37.74 20240108 12340 81.12 20240805 35900 -37.74 20240108 12340 81.12 20240805 0.92 N 304100 500 60 억 192251 N N 1116 N 00 N
12 20241209 141059 57 100.00 KOSDAQ N N N N N 22400 -1450 5 -6.08 6668600100 297291 81.04 22600 23050 22000 31000 16700 23850 22431.12 1.58 0 49503 26550 25200 23850 22500 21150 24525 21825 61 7150 500 16690 50 1 12130568 2717 -28.79 3.71 12 2.45 -778.00 6033.00 35900 20240108 -37.60 12340 20240805 81.52 35900 -37.60 20240108 12340 81.52 20240805 35900 -37.60 20240108 12340 81.52 20240805 0.92 N 304100 500 60 억 192251 N N 1116 N 00 N