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
303530/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,6450,520,2,8.77,1204242510,183161,303.59,6110,7050,6110,7700,4160,5930,6574.80,0.23,0,25731,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,473,46.07,1.12,12,2.50,140.00,5750.00,17560,20240220,-63.27,5930,20241209,8.77,17560,-63.27,20240220,5930,8.77,20241209,17560,-63.27,20240220,5930,8.77,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
20241210,151100,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6490,560,2,9.44,1190104570,180972,299.96,6110,7050,6110,7700,4160,5930,6576.18,0.23,0,25743,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,476,46.36,1.13,12,2.47,140.00,5750.00,17560,20240220,-63.04,5930,20241209,9.44,17560,-63.04,20240220,5930,9.44,20241209,17560,-63.04,20240220,5930,9.44,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
20241210,141100,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6520,590,2,9.95,1119897890,170005,281.78,6110,7050,6110,7700,4160,5930,6587.44,0.23,0,20794,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,479,46.57,1.13,12,2.32,140.00,5750.00,17560,20240220,-62.87,5930,20241209,9.95,17560,-62.87,20240220,5930,9.95,20241209,17560,-62.87,20240220,5930,9.95,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
20241210,131101,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6430,500,2,8.43,1100248250,166975,276.76,6110,7050,6110,7700,4160,5930,6589.30,0.23,0,21348,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,472,45.93,1.12,12,2.28,140.00,5750.00,17560,20240220,-63.38,5930,20241209,8.43,17560,-63.38,20240220,5930,8.43,20241209,17560,-63.38,20240220,5930,8.43,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
20241210,121100,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6390,460,2,7.76,1075951140,163184,270.48,6110,7050,6110,7700,4160,5930,6593.48,0.23,0,23308,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,469,45.64,1.11,12,2.22,140.00,5750.00,17560,20240220,-63.61,5930,20241209,7.76,17560,-63.61,20240220,5930,7.76,20241209,17560,-63.61,20240220,5930,7.76,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
20241210,111100,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6330,400,2,6.75,940407110,142125,235.57,6110,7050,6110,7700,4160,5930,6616.76,0.23,0,23257,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,465,45.21,1.10,12,1.94,140.00,5750.00,17560,20240220,-63.95,5930,20241209,6.75,17560,-63.95,20240220,5930,6.75,20241209,17560,-63.95,20240220,5930,6.75,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
20241210,101100,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6560,630,2,10.62,757272800,113380,187.93,6110,7050,6110,7700,4160,5930,6679.07,0.23,0,14686,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,481,46.86,1.14,12,1.54,140.00,5750.00,17560,20240220,-62.64,5930,20241209,10.62,17560,-62.64,20240220,5930,10.62,20241209,17560,-62.64,20240220,5930,10.62,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
20241210,091108,57,100.00,KOSDAQ,,,N,N,N,N, ,N,6410,480,2,8.09,91819540,14298,23.70,6110,6710,6110,7700,4160,5930,6421.85,0.23,0,4285,7223,6576,6253,5606,5283,6415,5445,37,1770,500,3790,10,1,7339299,470,45.79,1.11,12,0.19,140.00,5750.00,17560,20240220,-63.50,5930,20241209,8.09,17560,-63.50,20240220,5930,8.09,20241209,17560,-63.50,20240220,5930,8.09,20241209,2.72,N,303530,500,36 억,,17224,N,N,0,N,00,N
20241209,161057,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,5930,-770,5,-11.49,368901410,58882,54.64,6540,6900,5930,8710,4690,6700,6265.41,0.39,0,-11570,7646,7172,6786,6312,5926,7410,6550,37,2010,500,4280,10,1,7339299,435,42.36,1.03,12,0.80,140.00,5750.00,17560,20240220,-66.23,5930,20241209,0.00,17560,-66.23,20240220,5930,0.00,20241209,17560,-66.23,20240220,5930,0.00,20241209,2.76,N,303530,500,36 억,,28646,N,N,0,N,00,N
20241209,151058,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6050,-650,5,-9.70,330295630,52402,48.63,6540,6900,6000,8710,4690,6700,6303.11,0.39,0,-10985,7646,7172,6786,6312,5926,7410,6550,37,2010,500,4280,10,1,7339299,444,43.21,1.05,12,0.71,140.00,5750.00,17560,20240220,-65.55,6000,20241209,0.83,17560,-65.55,20240220,6000,0.83,20241209,17560,-65.55,20240220,6000,0.83,20241209,2.76,N,303530,500,36 억,,28646,N,N,0,N,00,N
20241209,141059,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,6180,-520,5,-7.76,251148910,39460,36.62,6540,6900,6160,8710,4690,6700,6364.65,0.39,0,-10442,7646,7172,6786,6312,5926,7410,6550,37,2010,500,4280,10,1,7339299,454,44.14,1.07,12,0.54,140.00,5750.00,17560,20240220,-64.81,6160,20241209,0.32,17560,-64.81,20240220,6160,0.32,20241209,17560,-64.81,20240220,6160,0.32,20241209,2.76,N,303530,500,36 억,,28646,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 161058 57 100.00 KOSDAQ N N N N N 6450 520 2 8.77 1204242510 183161 303.59 6110 7050 6110 7700 4160 5930 6574.80 0.23 0 25731 7223 6576 6253 5606 5283 6415 5445 37 1770 500 3790 10 1 7339299 473 46.07 1.12 12 2.50 140.00 5750.00 17560 20240220 -63.27 5930 20241209 8.77 17560 -63.27 20240220 5930 8.77 20241209 17560 -63.27 20240220 5930 8.77 20241209 2.72 N 303530 500 36 억 17224 N N 0 N 00 N
3 20241210 151100 57 100.00 KOSDAQ N N N N N 6490 560 2 9.44 1190104570 180972 299.96 6110 7050 6110 7700 4160 5930 6576.18 0.23 0 25743 7223 6576 6253 5606 5283 6415 5445 37 1770 500 3790 10 1 7339299 476 46.36 1.13 12 2.47 140.00 5750.00 17560 20240220 -63.04 5930 20241209 9.44 17560 -63.04 20240220 5930 9.44 20241209 17560 -63.04 20240220 5930 9.44 20241209 2.72 N 303530 500 36 억 17224 N N 0 N 00 N
4 20241210 141100 57 100.00 KOSDAQ N N N N N 6520 590 2 9.95 1119897890 170005 281.78 6110 7050 6110 7700 4160 5930 6587.44 0.23 0 20794 7223 6576 6253 5606 5283 6415 5445 37 1770 500 3790 10 1 7339299 479 46.57 1.13 12 2.32 140.00 5750.00 17560 20240220 -62.87 5930 20241209 9.95 17560 -62.87 20240220 5930 9.95 20241209 17560 -62.87 20240220 5930 9.95 20241209 2.72 N 303530 500 36 억 17224 N N 0 N 00 N
5 20241210 131101 57 100.00 KOSDAQ N N N N N 6430 500 2 8.43 1100248250 166975 276.76 6110 7050 6110 7700 4160 5930 6589.30 0.23 0 21348 7223 6576 6253 5606 5283 6415 5445 37 1770 500 3790 10 1 7339299 472 45.93 1.12 12 2.28 140.00 5750.00 17560 20240220 -63.38 5930 20241209 8.43 17560 -63.38 20240220 5930 8.43 20241209 17560 -63.38 20240220 5930 8.43 20241209 2.72 N 303530 500 36 억 17224 N N 0 N 00 N
6 20241210 121100 57 100.00 KOSDAQ N N N N N 6390 460 2 7.76 1075951140 163184 270.48 6110 7050 6110 7700 4160 5930 6593.48 0.23 0 23308 7223 6576 6253 5606 5283 6415 5445 37 1770 500 3790 10 1 7339299 469 45.64 1.11 12 2.22 140.00 5750.00 17560 20240220 -63.61 5930 20241209 7.76 17560 -63.61 20240220 5930 7.76 20241209 17560 -63.61 20240220 5930 7.76 20241209 2.72 N 303530 500 36 억 17224 N N 0 N 00 N
7 20241210 111100 57 100.00 KOSDAQ N N N N N 6330 400 2 6.75 940407110 142125 235.57 6110 7050 6110 7700 4160 5930 6616.76 0.23 0 23257 7223 6576 6253 5606 5283 6415 5445 37 1770 500 3790 10 1 7339299 465 45.21 1.10 12 1.94 140.00 5750.00 17560 20240220 -63.95 5930 20241209 6.75 17560 -63.95 20240220 5930 6.75 20241209 17560 -63.95 20240220 5930 6.75 20241209 2.72 N 303530 500 36 억 17224 N N 0 N 00 N
8 20241210 101100 57 100.00 KOSDAQ N N N N N 6560 630 2 10.62 757272800 113380 187.93 6110 7050 6110 7700 4160 5930 6679.07 0.23 0 14686 7223 6576 6253 5606 5283 6415 5445 37 1770 500 3790 10 1 7339299 481 46.86 1.14 12 1.54 140.00 5750.00 17560 20240220 -62.64 5930 20241209 10.62 17560 -62.64 20240220 5930 10.62 20241209 17560 -62.64 20240220 5930 10.62 20241209 2.72 N 303530 500 36 억 17224 N N 0 N 00 N
9 20241210 091108 57 100.00 KOSDAQ N N N N N 6410 480 2 8.09 91819540 14298 23.70 6110 6710 6110 7700 4160 5930 6421.85 0.23 0 4285 7223 6576 6253 5606 5283 6415 5445 37 1770 500 3790 10 1 7339299 470 45.79 1.11 12 0.19 140.00 5750.00 17560 20240220 -63.50 5930 20241209 8.09 17560 -63.50 20240220 5930 8.09 20241209 17560 -63.50 20240220 5930 8.09 20241209 2.72 N 303530 500 36 억 17224 N N 0 N 00 N
10 20241209 161057 57 100.00 KOSDAQ 신저가 N N N N N 5930 -770 5 -11.49 368901410 58882 54.64 6540 6900 5930 8710 4690 6700 6265.41 0.39 0 -11570 7646 7172 6786 6312 5926 7410 6550 37 2010 500 4280 10 1 7339299 435 42.36 1.03 12 0.80 140.00 5750.00 17560 20240220 -66.23 5930 20241209 0.00 17560 -66.23 20240220 5930 0.00 20241209 17560 -66.23 20240220 5930 0.00 20241209 2.76 N 303530 500 36 억 28646 N N 0 N 00 N
11 20241209 151058 57 100.00 KOSDAQ 신저가 N N N N N 6050 -650 5 -9.70 330295630 52402 48.63 6540 6900 6000 8710 4690 6700 6303.11 0.39 0 -10985 7646 7172 6786 6312 5926 7410 6550 37 2010 500 4280 10 1 7339299 444 43.21 1.05 12 0.71 140.00 5750.00 17560 20240220 -65.55 6000 20241209 0.83 17560 -65.55 20240220 6000 0.83 20241209 17560 -65.55 20240220 6000 0.83 20241209 2.76 N 303530 500 36 억 28646 N N 0 N 00 N
12 20241209 141059 57 100.00 KOSDAQ 신저가 N N N N N 6180 -520 5 -7.76 251148910 39460 36.62 6540 6900 6160 8710 4690 6700 6364.65 0.39 0 -10442 7646 7172 6786 6312 5926 7410 6550 37 2010 500 4280 10 1 7339299 454 44.14 1.07 12 0.54 140.00 5750.00 17560 20240220 -64.81 6160 20241209 0.32 17560 -64.81 20240220 6160 0.32 20241209 17560 -64.81 20240220 6160 0.32 20241209 2.76 N 303530 500 36 억 28646 N N 0 N 00 N