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
070300/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
20241210,160615,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2940,270,2,10.11,143417205,51365,159.70,2610,2940,2610,3470,1870,2670,2793.40,16.21,0,1950,2913,2791,2678,2556,2443,2735,2500,42,800,500,1600,5,1,8351618,246,-8.10,1.01,12,0.62,-363.00,2922.00,12470,20240730,-76.42,2565,20241209,14.62,12470,-76.42,20240730,2565,14.62,20241209,12470,-76.42,20240730,2565,14.62,20241209,0.15,N,070300,500,41 억,,1353660,N,N,0,N,00,N
20241210,150617,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2850,180,2,6.74,118178975,42625,132.52,2610,2880,2610,3470,1870,2670,2773.82,16.21,0,1239,2913,2791,2678,2556,2443,2735,2500,42,800,500,1600,5,1,8351618,238,-7.85,0.98,12,0.51,-363.00,2922.00,12470,20240730,-77.15,2565,20241209,11.11,12470,-77.15,20240730,2565,11.11,20241209,12470,-77.15,20240730,2565,11.11,20241209,0.15,N,070300,500,41 억,,1353660,N,N,0,N,00,N
20241210,140616,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2855,185,2,6.93,100614785,36440,113.29,2610,2880,2610,3470,1870,2670,2762.46,16.21,0,1535,2913,2791,2678,2556,2443,2735,2500,42,800,500,1600,5,1,8351618,238,-7.87,0.98,12,0.44,-363.00,2922.00,12470,20240730,-77.11,2565,20241209,11.31,12470,-77.11,20240730,2565,11.31,20241209,12470,-77.11,20240730,2565,11.31,20241209,0.15,N,070300,500,41 억,,1353660,N,N,0,N,00,N
20241210,130615,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2770,100,2,3.75,64179220,23512,73.10,2610,2830,2610,3470,1870,2670,2731.02,16.21,0,1832,2913,2791,2678,2556,2443,2735,2500,42,800,500,1600,5,1,8351618,231,-7.63,0.95,12,0.28,-363.00,2922.00,12470,20240730,-77.79,2565,20241209,7.99,12470,-77.79,20240730,2565,7.99,20241209,12470,-77.79,20240730,2565,7.99,20241209,0.15,N,070300,500,41 억,,1353660,N,N,0,N,00,N
20241210,120616,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2760,90,2,3.37,57699490,21157,65.78,2610,2830,2610,3470,1870,2670,2728.68,16.21,0,3279,2913,2791,2678,2556,2443,2735,2500,42,800,500,1600,5,1,8351618,231,-7.60,0.94,12,0.25,-363.00,2922.00,12470,20240730,-77.87,2565,20241209,7.60,12470,-77.87,20240730,2565,7.60,20241209,12470,-77.87,20240730,2565,7.60,20241209,0.15,N,070300,500,41 억,,1353660,N,N,0,N,00,N
20241210,110615,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2740,70,2,2.62,54359850,19942,62.00,2610,2830,2610,3470,1870,2670,2727.43,16.21,0,3291,2913,2791,2678,2556,2443,2735,2500,42,800,500,1600,5,1,8351618,229,-7.55,0.94,12,0.24,-363.00,2922.00,12470,20240730,-78.03,2565,20241209,6.82,12470,-78.03,20240730,2565,6.82,20241209,12470,-78.03,20240730,2565,6.82,20241209,0.15,N,070300,500,41 억,,1353660,N,N,0,N,00,N
20241210,100615,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2775,105,2,3.93,44995375,16532,51.40,2610,2830,2610,3470,1870,2670,2723.43,16.21,0,3063,2913,2791,2678,2556,2443,2735,2500,42,800,500,1600,5,1,8351618,232,-7.64,0.95,12,0.20,-363.00,2922.00,12470,20240730,-77.75,2565,20241209,8.19,12470,-77.75,20240730,2565,8.19,20241209,12470,-77.75,20240730,2565,8.19,20241209,0.15,N,070300,500,41 억,,1353660,N,N,0,N,00,N
20241210,090619,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2760,90,2,3.37,18387165,6919,21.51,2610,2780,2610,3470,1870,2670,2656.45,16.21,0,1594,2913,2791,2678,2556,2443,2735,2500,42,800,500,1600,5,1,8351618,231,-7.60,0.94,12,0.08,-363.00,2922.00,12470,20240730,-77.87,2565,20241209,7.60,12470,-77.87,20240730,2565,7.60,20241209,12470,-77.87,20240730,2565,7.60,20241209,0.15,N,070300,500,41 억,,1353660,N,N,0,N,00,N
20241209,160613,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2670,-140,5,-4.98,85401020,32149,136.09,2800,2800,2565,3650,1970,2810,2656.41,16.27,0,-4915,2970,2890,2805,2725,2640,2847,2682,42,840,500,1680,5,1,8351618,223,-7.36,0.91,12,0.38,-363.00,2922.00,12470,20240730,-78.59,2565,20241209,4.09,12470,-78.59,20240730,2565,4.09,20241209,12470,-78.59,20240730,2565,4.09,20241209,0.21,N,070300,500,41 억,,1358580,N,N,0,N,00,N
20241209,150616,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2670,-140,5,-4.98,78515170,29571,125.17,2800,2800,2565,3650,1970,2810,2655.14,16.27,0,-3116,2970,2890,2805,2725,2640,2847,2682,42,840,500,1680,5,1,8351618,223,-7.36,0.91,12,0.35,-363.00,2922.00,12470,20240730,-78.59,2565,20241209,4.09,12470,-78.59,20240730,2565,4.09,20241209,12470,-78.59,20240730,2565,4.09,20241209,0.21,N,070300,500,41 억,,1358580,N,N,0,N,00,N
20241209,140615,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,2685,-125,5,-4.45,73009485,27511,116.45,2800,2800,2565,3650,1970,2810,2653.83,16.27,0,-2646,2970,2890,2805,2725,2640,2847,2682,42,840,500,1680,5,1,8351618,224,-7.40,0.92,12,0.33,-363.00,2922.00,12470,20240730,-78.47,2565,20241209,4.68,12470,-78.47,20240730,2565,4.68,20241209,12470,-78.47,20240730,2565,4.68,20241209,0.21,N,070300,500,41 억,,1358580,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 160615 57 100.00 KOSDAQ N N N N N 2940 270 2 10.11 143417205 51365 159.70 2610 2940 2610 3470 1870 2670 2793.40 16.21 0 1950 2913 2791 2678 2556 2443 2735 2500 42 800 500 1600 5 1 8351618 246 -8.10 1.01 12 0.62 -363.00 2922.00 12470 20240730 -76.42 2565 20241209 14.62 12470 -76.42 20240730 2565 14.62 20241209 12470 -76.42 20240730 2565 14.62 20241209 0.15 N 070300 500 41 억 1353660 N N 0 N 00 N
3 20241210 150617 57 100.00 KOSDAQ N N N N N 2850 180 2 6.74 118178975 42625 132.52 2610 2880 2610 3470 1870 2670 2773.82 16.21 0 1239 2913 2791 2678 2556 2443 2735 2500 42 800 500 1600 5 1 8351618 238 -7.85 0.98 12 0.51 -363.00 2922.00 12470 20240730 -77.15 2565 20241209 11.11 12470 -77.15 20240730 2565 11.11 20241209 12470 -77.15 20240730 2565 11.11 20241209 0.15 N 070300 500 41 억 1353660 N N 0 N 00 N
4 20241210 140616 57 100.00 KOSDAQ N N N N N 2855 185 2 6.93 100614785 36440 113.29 2610 2880 2610 3470 1870 2670 2762.46 16.21 0 1535 2913 2791 2678 2556 2443 2735 2500 42 800 500 1600 5 1 8351618 238 -7.87 0.98 12 0.44 -363.00 2922.00 12470 20240730 -77.11 2565 20241209 11.31 12470 -77.11 20240730 2565 11.31 20241209 12470 -77.11 20240730 2565 11.31 20241209 0.15 N 070300 500 41 억 1353660 N N 0 N 00 N
5 20241210 130615 57 100.00 KOSDAQ N N N N N 2770 100 2 3.75 64179220 23512 73.10 2610 2830 2610 3470 1870 2670 2731.02 16.21 0 1832 2913 2791 2678 2556 2443 2735 2500 42 800 500 1600 5 1 8351618 231 -7.63 0.95 12 0.28 -363.00 2922.00 12470 20240730 -77.79 2565 20241209 7.99 12470 -77.79 20240730 2565 7.99 20241209 12470 -77.79 20240730 2565 7.99 20241209 0.15 N 070300 500 41 억 1353660 N N 0 N 00 N
6 20241210 120616 57 100.00 KOSDAQ N N N N N 2760 90 2 3.37 57699490 21157 65.78 2610 2830 2610 3470 1870 2670 2728.68 16.21 0 3279 2913 2791 2678 2556 2443 2735 2500 42 800 500 1600 5 1 8351618 231 -7.60 0.94 12 0.25 -363.00 2922.00 12470 20240730 -77.87 2565 20241209 7.60 12470 -77.87 20240730 2565 7.60 20241209 12470 -77.87 20240730 2565 7.60 20241209 0.15 N 070300 500 41 억 1353660 N N 0 N 00 N
7 20241210 110615 57 100.00 KOSDAQ N N N N N 2740 70 2 2.62 54359850 19942 62.00 2610 2830 2610 3470 1870 2670 2727.43 16.21 0 3291 2913 2791 2678 2556 2443 2735 2500 42 800 500 1600 5 1 8351618 229 -7.55 0.94 12 0.24 -363.00 2922.00 12470 20240730 -78.03 2565 20241209 6.82 12470 -78.03 20240730 2565 6.82 20241209 12470 -78.03 20240730 2565 6.82 20241209 0.15 N 070300 500 41 억 1353660 N N 0 N 00 N
8 20241210 100615 57 100.00 KOSDAQ N N N N N 2775 105 2 3.93 44995375 16532 51.40 2610 2830 2610 3470 1870 2670 2723.43 16.21 0 3063 2913 2791 2678 2556 2443 2735 2500 42 800 500 1600 5 1 8351618 232 -7.64 0.95 12 0.20 -363.00 2922.00 12470 20240730 -77.75 2565 20241209 8.19 12470 -77.75 20240730 2565 8.19 20241209 12470 -77.75 20240730 2565 8.19 20241209 0.15 N 070300 500 41 억 1353660 N N 0 N 00 N
9 20241210 090619 57 100.00 KOSDAQ N N N N N 2760 90 2 3.37 18387165 6919 21.51 2610 2780 2610 3470 1870 2670 2656.45 16.21 0 1594 2913 2791 2678 2556 2443 2735 2500 42 800 500 1600 5 1 8351618 231 -7.60 0.94 12 0.08 -363.00 2922.00 12470 20240730 -77.87 2565 20241209 7.60 12470 -77.87 20240730 2565 7.60 20241209 12470 -77.87 20240730 2565 7.60 20241209 0.15 N 070300 500 41 억 1353660 N N 0 N 00 N
10 20241209 160613 57 100.00 KOSDAQ 신저가 N N N N N 2670 -140 5 -4.98 85401020 32149 136.09 2800 2800 2565 3650 1970 2810 2656.41 16.27 0 -4915 2970 2890 2805 2725 2640 2847 2682 42 840 500 1680 5 1 8351618 223 -7.36 0.91 12 0.38 -363.00 2922.00 12470 20240730 -78.59 2565 20241209 4.09 12470 -78.59 20240730 2565 4.09 20241209 12470 -78.59 20240730 2565 4.09 20241209 0.21 N 070300 500 41 억 1358580 N N 0 N 00 N
11 20241209 150616 57 100.00 KOSDAQ 신저가 N N N N N 2670 -140 5 -4.98 78515170 29571 125.17 2800 2800 2565 3650 1970 2810 2655.14 16.27 0 -3116 2970 2890 2805 2725 2640 2847 2682 42 840 500 1680 5 1 8351618 223 -7.36 0.91 12 0.35 -363.00 2922.00 12470 20240730 -78.59 2565 20241209 4.09 12470 -78.59 20240730 2565 4.09 20241209 12470 -78.59 20240730 2565 4.09 20241209 0.21 N 070300 500 41 억 1358580 N N 0 N 00 N
12 20241209 140615 57 100.00 KOSDAQ 신저가 N N N N N 2685 -125 5 -4.45 73009485 27511 116.45 2800 2800 2565 3650 1970 2810 2653.83 16.27 0 -2646 2970 2890 2805 2725 2640 2847 2682 42 840 500 1680 5 1 8351618 224 -7.40 0.92 12 0.33 -363.00 2922.00 12470 20240730 -78.47 2565 20241209 4.68 12470 -78.47 20240730 2565 4.68 20241209 12470 -78.47 20240730 2565 4.68 20241209 0.21 N 070300 500 41 억 1358580 N N 0 N 00 N