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
336060/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
20241210,161124,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1110,82,2,7.98,327528470,300530,64.15,1018,1110,1018,1336,720,1028,1089.84,1.53,0,145520,1188,1107,1064,983,940,1086,962,48,308,100,650,1,1,48155200,535,7.55,1.52,12,0.62,147.00,732.00,2210,20240619,-49.77,1018,20241210,9.04,2210,-49.77,20240619,1018,9.04,20241210,2210,-49.77,20240619,1018,9.04,20241210,4.00,N,336060,100,48 억,,735346,N,N,0,N,00,N
20241210,151127,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1109,81,2,7.88,309095173,283912,60.61,1018,1110,1018,1336,720,1028,1088.70,1.53,0,137303,1188,1107,1064,983,940,1086,962,48,308,100,650,1,1,48155200,534,7.54,1.52,12,0.59,147.00,732.00,2210,20240619,-49.82,1018,20241210,8.94,2210,-49.82,20240619,1018,8.94,20241210,2210,-49.82,20240619,1018,8.94,20241210,4.00,N,336060,100,48 억,,735346,N,N,0,N,00,N
20241210,141127,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1101,73,2,7.10,266617628,245551,52.42,1018,1108,1018,1336,720,1028,1085.79,1.53,0,108740,1188,1107,1064,983,940,1086,962,48,308,100,650,1,1,48155200,530,7.49,1.50,12,0.51,147.00,732.00,2210,20240619,-50.18,1018,20241210,8.15,2210,-50.18,20240619,1018,8.15,20241210,2210,-50.18,20240619,1018,8.15,20241210,4.00,N,336060,100,48 억,,735346,N,N,0,N,00,N
20241210,131129,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1105,77,2,7.49,242154917,223327,47.67,1018,1108,1018,1336,720,1028,1084.31,1.53,0,100551,1188,1107,1064,983,940,1086,962,48,308,100,650,1,1,48155200,532,7.52,1.51,12,0.46,147.00,732.00,2210,20240619,-50.00,1018,20241210,8.55,2210,-50.00,20240619,1018,8.55,20241210,2210,-50.00,20240619,1018,8.55,20241210,4.00,N,336060,100,48 억,,735346,N,N,0,N,00,N
20241210,121126,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1097,69,2,6.71,226218861,208766,44.57,1018,1107,1018,1336,720,1028,1083.60,1.53,0,93358,1188,1107,1064,983,940,1086,962,48,308,100,650,1,1,48155200,528,7.46,1.50,12,0.43,147.00,732.00,2210,20240619,-50.36,1018,20241210,7.76,2210,-50.36,20240619,1018,7.76,20241210,2210,-50.36,20240619,1018,7.76,20241210,4.00,N,336060,100,48 억,,735346,N,N,0,N,00,N
20241210,111126,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1100,72,2,7.00,185615795,171886,36.69,1018,1107,1018,1336,720,1028,1079.88,1.53,0,83386,1188,1107,1064,983,940,1086,962,48,308,100,650,1,1,48155200,530,7.48,1.50,12,0.36,147.00,732.00,2210,20240619,-50.23,1018,20241210,8.06,2210,-50.23,20240619,1018,8.06,20241210,2210,-50.23,20240619,1018,8.06,20241210,4.00,N,336060,100,48 억,,735346,N,N,0,N,00,N
20241210,101127,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1088,60,2,5.84,102943642,96421,20.58,1018,1090,1018,1336,720,1028,1067.65,1.53,0,35252,1188,1107,1064,983,940,1086,962,48,308,100,650,1,1,48155200,524,7.40,1.49,12,0.20,147.00,732.00,2210,20240619,-50.77,1018,20241210,6.88,2210,-50.77,20240619,1018,6.88,20241210,2210,-50.77,20240619,1018,6.88,20241210,4.00,N,336060,100,48 억,,735346,N,N,0,N,00,N
20241210,091134,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1051,23,2,2.24,26799132,25667,5.48,1018,1068,1018,1336,720,1028,1044.11,1.53,0,4676,1188,1107,1064,983,940,1086,962,48,308,100,650,1,1,48155200,506,7.15,1.44,12,0.05,147.00,732.00,2210,20240619,-52.44,1018,20241210,3.24,2210,-52.44,20240619,1018,3.24,20241210,2210,-52.44,20240619,1018,3.24,20241210,4.00,N,336060,100,48 억,,735346,N,N,0,N,00,N
20241209,161123,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1028,-90,5,-8.05,482861347,463404,63.34,1113,1145,1021,1453,783,1118,1042.01,1.37,0,74494,1240,1178,1118,1056,996,1149,1027,48,335,100,710,1,1,48155200,495,6.99,1.40,12,0.96,147.00,732.00,2210,20240619,-53.48,1021,20241209,0.69,2210,-53.48,20240619,1021,0.69,20241209,2210,-53.48,20240619,1021,0.69,20241209,4.12,N,336060,100,48 억,,660424,N,N,0,N,00,N
20241209,151125,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1035,-83,5,-7.42,458188672,439423,60.06,1113,1145,1021,1453,783,1118,1042.71,1.37,0,73513,1240,1178,1118,1056,996,1149,1027,48,335,100,710,1,1,48155200,498,7.04,1.41,12,0.91,147.00,732.00,2210,20240619,-53.17,1021,20241209,1.37,2210,-53.17,20240619,1021,1.37,20241209,2210,-53.17,20240619,1021,1.37,20241209,4.12,N,336060,100,48 억,,660424,N,N,0,N,00,N
20241209,141125,57,100.00,KOSDAQ,신저가,,N,N,N,N, ,N,1039,-79,5,-7.07,381864322,365388,49.94,1113,1145,1021,1453,783,1118,1045.09,1.37,0,27453,1240,1178,1118,1056,996,1149,1027,48,335,100,710,1,1,48155200,500,7.07,1.42,12,0.76,147.00,732.00,2210,20240619,-52.99,1021,20241209,1.76,2210,-52.99,20240619,1021,1.76,20241209,2210,-52.99,20240619,1021,1.76,20241209,4.12,N,336060,100,48 억,,660424,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 161124 57 100.00 KOSDAQ 신저가 N N N N N 1110 82 2 7.98 327528470 300530 64.15 1018 1110 1018 1336 720 1028 1089.84 1.53 0 145520 1188 1107 1064 983 940 1086 962 48 308 100 650 1 1 48155200 535 7.55 1.52 12 0.62 147.00 732.00 2210 20240619 -49.77 1018 20241210 9.04 2210 -49.77 20240619 1018 9.04 20241210 2210 -49.77 20240619 1018 9.04 20241210 4.00 N 336060 100 48 억 735346 N N 0 N 00 N
3 20241210 151127 57 100.00 KOSDAQ 신저가 N N N N N 1109 81 2 7.88 309095173 283912 60.61 1018 1110 1018 1336 720 1028 1088.70 1.53 0 137303 1188 1107 1064 983 940 1086 962 48 308 100 650 1 1 48155200 534 7.54 1.52 12 0.59 147.00 732.00 2210 20240619 -49.82 1018 20241210 8.94 2210 -49.82 20240619 1018 8.94 20241210 2210 -49.82 20240619 1018 8.94 20241210 4.00 N 336060 100 48 억 735346 N N 0 N 00 N
4 20241210 141127 57 100.00 KOSDAQ 신저가 N N N N N 1101 73 2 7.10 266617628 245551 52.42 1018 1108 1018 1336 720 1028 1085.79 1.53 0 108740 1188 1107 1064 983 940 1086 962 48 308 100 650 1 1 48155200 530 7.49 1.50 12 0.51 147.00 732.00 2210 20240619 -50.18 1018 20241210 8.15 2210 -50.18 20240619 1018 8.15 20241210 2210 -50.18 20240619 1018 8.15 20241210 4.00 N 336060 100 48 억 735346 N N 0 N 00 N
5 20241210 131129 57 100.00 KOSDAQ 신저가 N N N N N 1105 77 2 7.49 242154917 223327 47.67 1018 1108 1018 1336 720 1028 1084.31 1.53 0 100551 1188 1107 1064 983 940 1086 962 48 308 100 650 1 1 48155200 532 7.52 1.51 12 0.46 147.00 732.00 2210 20240619 -50.00 1018 20241210 8.55 2210 -50.00 20240619 1018 8.55 20241210 2210 -50.00 20240619 1018 8.55 20241210 4.00 N 336060 100 48 억 735346 N N 0 N 00 N
6 20241210 121126 57 100.00 KOSDAQ 신저가 N N N N N 1097 69 2 6.71 226218861 208766 44.57 1018 1107 1018 1336 720 1028 1083.60 1.53 0 93358 1188 1107 1064 983 940 1086 962 48 308 100 650 1 1 48155200 528 7.46 1.50 12 0.43 147.00 732.00 2210 20240619 -50.36 1018 20241210 7.76 2210 -50.36 20240619 1018 7.76 20241210 2210 -50.36 20240619 1018 7.76 20241210 4.00 N 336060 100 48 억 735346 N N 0 N 00 N
7 20241210 111126 57 100.00 KOSDAQ 신저가 N N N N N 1100 72 2 7.00 185615795 171886 36.69 1018 1107 1018 1336 720 1028 1079.88 1.53 0 83386 1188 1107 1064 983 940 1086 962 48 308 100 650 1 1 48155200 530 7.48 1.50 12 0.36 147.00 732.00 2210 20240619 -50.23 1018 20241210 8.06 2210 -50.23 20240619 1018 8.06 20241210 2210 -50.23 20240619 1018 8.06 20241210 4.00 N 336060 100 48 억 735346 N N 0 N 00 N
8 20241210 101127 57 100.00 KOSDAQ 신저가 N N N N N 1088 60 2 5.84 102943642 96421 20.58 1018 1090 1018 1336 720 1028 1067.65 1.53 0 35252 1188 1107 1064 983 940 1086 962 48 308 100 650 1 1 48155200 524 7.40 1.49 12 0.20 147.00 732.00 2210 20240619 -50.77 1018 20241210 6.88 2210 -50.77 20240619 1018 6.88 20241210 2210 -50.77 20240619 1018 6.88 20241210 4.00 N 336060 100 48 억 735346 N N 0 N 00 N
9 20241210 091134 57 100.00 KOSDAQ 신저가 N N N N N 1051 23 2 2.24 26799132 25667 5.48 1018 1068 1018 1336 720 1028 1044.11 1.53 0 4676 1188 1107 1064 983 940 1086 962 48 308 100 650 1 1 48155200 506 7.15 1.44 12 0.05 147.00 732.00 2210 20240619 -52.44 1018 20241210 3.24 2210 -52.44 20240619 1018 3.24 20241210 2210 -52.44 20240619 1018 3.24 20241210 4.00 N 336060 100 48 억 735346 N N 0 N 00 N
10 20241209 161123 57 100.00 KOSDAQ 신저가 N N N N N 1028 -90 5 -8.05 482861347 463404 63.34 1113 1145 1021 1453 783 1118 1042.01 1.37 0 74494 1240 1178 1118 1056 996 1149 1027 48 335 100 710 1 1 48155200 495 6.99 1.40 12 0.96 147.00 732.00 2210 20240619 -53.48 1021 20241209 0.69 2210 -53.48 20240619 1021 0.69 20241209 2210 -53.48 20240619 1021 0.69 20241209 4.12 N 336060 100 48 억 660424 N N 0 N 00 N
11 20241209 151125 57 100.00 KOSDAQ 신저가 N N N N N 1035 -83 5 -7.42 458188672 439423 60.06 1113 1145 1021 1453 783 1118 1042.71 1.37 0 73513 1240 1178 1118 1056 996 1149 1027 48 335 100 710 1 1 48155200 498 7.04 1.41 12 0.91 147.00 732.00 2210 20240619 -53.17 1021 20241209 1.37 2210 -53.17 20240619 1021 1.37 20241209 2210 -53.17 20240619 1021 1.37 20241209 4.12 N 336060 100 48 억 660424 N N 0 N 00 N
12 20241209 141125 57 100.00 KOSDAQ 신저가 N N N N N 1039 -79 5 -7.07 381864322 365388 49.94 1113 1145 1021 1453 783 1118 1045.09 1.37 0 27453 1240 1178 1118 1056 996 1149 1027 48 335 100 710 1 1 48155200 500 7.07 1.42 12 0.76 147.00 732.00 2210 20240619 -52.99 1021 20241209 1.76 2210 -52.99 20240619 1021 1.76 20241209 2210 -52.99 20240619 1021 1.76 20241209 4.12 N 336060 100 48 억 660424 N N 0 N 00 N