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
365900/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
20241210,161149,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2735,-20,5,-0.73,50125125,18355,220.24,2620,2755,2605,3580,1930,2755,2730.84,0.40,0,-32,2961,2857,2756,2652,2551,2807,2602,37,825,500,1810,5,1,7310300,200,-1.67,0.52,12,0.25,-1637.00,5266.00,5490,20240719,-50.18,2605,20241210,4.99,5490,-50.18,20240719,2605,4.99,20241210,5490,-50.18,20240719,2605,4.99,20241210,0.21,N,365900,500,36 억,,29198,N,N,0,N,00,N
20241210,151151,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2755,0,3,0.00,49309935,18057,216.67,2620,2755,2605,3580,1930,2755,2730.79,0.40,0,-26,2961,2857,2756,2652,2551,2807,2602,37,825,500,1810,5,1,7310300,201,-1.68,0.52,12,0.25,-1637.00,5266.00,5490,20240719,-49.82,2605,20241210,5.76,5490,-49.82,20240719,2605,5.76,20241210,5490,-49.82,20240719,2605,5.76,20241210,0.21,N,365900,500,36 억,,29198,N,N,0,N,00,N
20241210,141151,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2745,-10,5,-0.36,40064075,14681,176.16,2620,2745,2605,3580,1930,2755,2728.97,0.40,0,34,2961,2857,2756,2652,2551,2807,2602,37,825,500,1810,5,1,7310300,201,-1.68,0.52,12,0.20,-1637.00,5266.00,5490,20240719,-50.00,2605,20241210,5.37,5490,-50.00,20240719,2605,5.37,20241210,5490,-50.00,20240719,2605,5.37,20241210,0.21,N,365900,500,36 억,,29198,N,N,0,N,00,N
20241210,131153,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2735,-20,5,-0.73,8699195,3234,38.80,2620,2745,2605,3580,1930,2755,2689.92,0.40,0,31,2961,2857,2756,2652,2551,2807,2602,37,825,500,1810,5,1,7310300,200,-1.67,0.52,12,0.04,-1637.00,5266.00,5490,20240719,-50.18,2605,20241210,4.99,5490,-50.18,20240719,2605,4.99,20241210,5490,-50.18,20240719,2605,4.99,20241210,0.21,N,365900,500,36 억,,29198,N,N,0,N,00,N
20241210,121150,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2740,-15,5,-0.54,8658165,3219,38.62,2620,2745,2605,3580,1930,2755,2689.71,0.40,0,40,2961,2857,2756,2652,2551,2807,2602,37,825,500,1810,5,1,7310300,200,-1.67,0.52,12,0.04,-1637.00,5266.00,5490,20240719,-50.09,2605,20241210,5.18,5490,-50.09,20240719,2605,5.18,20241210,5490,-50.09,20240719,2605,5.18,20241210,0.21,N,365900,500,36 억,,29198,N,N,0,N,00,N
20241210,111150,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2740,-15,5,-0.54,8134825,3028,36.33,2620,2745,2605,3580,1930,2755,2686.53,0.40,0,39,2961,2857,2756,2652,2551,2807,2602,37,825,500,1810,5,1,7310300,200,-1.67,0.52,12,0.04,-1637.00,5266.00,5490,20240719,-50.09,2605,20241210,5.18,5490,-50.09,20240719,2605,5.18,20241210,5490,-50.09,20240719,2605,5.18,20241210,0.21,N,365900,500,36 억,,29198,N,N,0,N,00,N
20241210,101152,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2735,-20,5,-0.73,6824240,2549,30.59,2620,2745,2605,3580,1930,2755,2677.22,0.40,0,78,2961,2857,2756,2652,2551,2807,2602,37,825,500,1810,5,1,7310300,200,-1.67,0.52,12,0.03,-1637.00,5266.00,5490,20240719,-50.18,2605,20241210,4.99,5490,-50.18,20240719,2605,4.99,20241210,5490,-50.18,20240719,2605,4.99,20241210,0.21,N,365900,500,36 억,,29198,N,N,0,N,00,N
20241210,091158,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2740,-15,5,-0.54,2765970,1052,12.62,2620,2745,2605,3580,1930,2755,2629.25,0.40,0,38,2961,2857,2756,2652,2551,2807,2602,37,825,500,1810,5,1,7310300,200,-1.67,0.52,12,0.01,-1637.00,5266.00,5490,20240719,-50.09,2605,20241210,5.18,5490,-50.09,20240719,2605,5.18,20241210,5490,-50.09,20240719,2605,5.18,20241210,0.21,N,365900,500,36 억,,29198,N,N,0,N,00,N
20241209,161147,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2755,-130,5,-4.51,22723115,8329,145.61,2860,2860,2655,3750,2020,2885,2728.13,0.40,0,-302,2975,2930,2860,2815,2745,2952,2837,37,865,500,1900,5,1,7310300,201,-1.68,0.52,12,0.11,-1637.00,5266.00,5490,20240719,-49.82,2655,20241209,3.77,5490,-49.82,20240719,2655,3.77,20241209,5490,-49.82,20240719,2655,3.77,20241209,0.21,N,365900,500,36 억,,29486,N,N,0,N,00,N
20241209,151149,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2755,-130,5,-4.51,22533020,8260,144.41,2860,2860,2655,3750,2020,2885,2727.93,0.40,0,-280,2975,2930,2860,2815,2745,2952,2837,37,865,500,1900,5,1,7310300,201,-1.68,0.52,12,0.11,-1637.00,5266.00,5490,20240719,-49.82,2655,20241209,3.77,5490,-49.82,20240719,2655,3.77,20241209,5490,-49.82,20240719,2655,3.77,20241209,0.21,N,365900,500,36 억,,29486,N,N,0,N,00,N
20241209,141148,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2770,-115,5,-3.99,20811915,7636,133.50,2860,2860,2655,3750,2020,2885,2725.46,0.40,0,-278,2975,2930,2860,2815,2745,2952,2837,37,865,500,1900,5,1,7310300,202,-1.69,0.53,12,0.10,-1637.00,5266.00,5490,20240719,-49.54,2655,20241209,4.33,5490,-49.54,20240719,2655,4.33,20241209,5490,-49.54,20240719,2655,4.33,20241209,0.21,N,365900,500,36 억,,29486,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 161149 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2735 -20 5 -0.73 50125125 18355 220.24 2620 2755 2605 3580 1930 2755 2730.84 0.40 0 -32 2961 2857 2756 2652 2551 2807 2602 37 825 500 1810 5 1 7310300 200 -1.67 0.52 12 0.25 -1637.00 5266.00 5490 20240719 -50.18 2605 20241210 4.99 5490 -50.18 20240719 2605 4.99 20241210 5490 -50.18 20240719 2605 4.99 20241210 0.21 N 365900 500 36 억 29198 N N 0 N 00 N
3 20241210 151151 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2755 0 3 0.00 49309935 18057 216.67 2620 2755 2605 3580 1930 2755 2730.79 0.40 0 -26 2961 2857 2756 2652 2551 2807 2602 37 825 500 1810 5 1 7310300 201 -1.68 0.52 12 0.25 -1637.00 5266.00 5490 20240719 -49.82 2605 20241210 5.76 5490 -49.82 20240719 2605 5.76 20241210 5490 -49.82 20240719 2605 5.76 20241210 0.21 N 365900 500 36 억 29198 N N 0 N 00 N
4 20241210 141151 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2745 -10 5 -0.36 40064075 14681 176.16 2620 2745 2605 3580 1930 2755 2728.97 0.40 0 34 2961 2857 2756 2652 2551 2807 2602 37 825 500 1810 5 1 7310300 201 -1.68 0.52 12 0.20 -1637.00 5266.00 5490 20240719 -50.00 2605 20241210 5.37 5490 -50.00 20240719 2605 5.37 20241210 5490 -50.00 20240719 2605 5.37 20241210 0.21 N 365900 500 36 억 29198 N N 0 N 00 N
5 20241210 131153 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2735 -20 5 -0.73 8699195 3234 38.80 2620 2745 2605 3580 1930 2755 2689.92 0.40 0 31 2961 2857 2756 2652 2551 2807 2602 37 825 500 1810 5 1 7310300 200 -1.67 0.52 12 0.04 -1637.00 5266.00 5490 20240719 -50.18 2605 20241210 4.99 5490 -50.18 20240719 2605 4.99 20241210 5490 -50.18 20240719 2605 4.99 20241210 0.21 N 365900 500 36 억 29198 N N 0 N 00 N
6 20241210 121150 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2740 -15 5 -0.54 8658165 3219 38.62 2620 2745 2605 3580 1930 2755 2689.71 0.40 0 40 2961 2857 2756 2652 2551 2807 2602 37 825 500 1810 5 1 7310300 200 -1.67 0.52 12 0.04 -1637.00 5266.00 5490 20240719 -50.09 2605 20241210 5.18 5490 -50.09 20240719 2605 5.18 20241210 5490 -50.09 20240719 2605 5.18 20241210 0.21 N 365900 500 36 억 29198 N N 0 N 00 N
7 20241210 111150 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2740 -15 5 -0.54 8134825 3028 36.33 2620 2745 2605 3580 1930 2755 2686.53 0.40 0 39 2961 2857 2756 2652 2551 2807 2602 37 825 500 1810 5 1 7310300 200 -1.67 0.52 12 0.04 -1637.00 5266.00 5490 20240719 -50.09 2605 20241210 5.18 5490 -50.09 20240719 2605 5.18 20241210 5490 -50.09 20240719 2605 5.18 20241210 0.21 N 365900 500 36 억 29198 N N 0 N 00 N
8 20241210 101152 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2735 -20 5 -0.73 6824240 2549 30.59 2620 2745 2605 3580 1930 2755 2677.22 0.40 0 78 2961 2857 2756 2652 2551 2807 2602 37 825 500 1810 5 1 7310300 200 -1.67 0.52 12 0.03 -1637.00 5266.00 5490 20240719 -50.18 2605 20241210 4.99 5490 -50.18 20240719 2605 4.99 20241210 5490 -50.18 20240719 2605 4.99 20241210 0.21 N 365900 500 36 억 29198 N N 0 N 00 N
9 20241210 091158 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2740 -15 5 -0.54 2765970 1052 12.62 2620 2745 2605 3580 1930 2755 2629.25 0.40 0 38 2961 2857 2756 2652 2551 2807 2602 37 825 500 1810 5 1 7310300 200 -1.67 0.52 12 0.01 -1637.00 5266.00 5490 20240719 -50.09 2605 20241210 5.18 5490 -50.09 20240719 2605 5.18 20241210 5490 -50.09 20240719 2605 5.18 20241210 0.21 N 365900 500 36 억 29198 N N 0 N 00 N
10 20241209 161147 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2755 -130 5 -4.51 22723115 8329 145.61 2860 2860 2655 3750 2020 2885 2728.13 0.40 0 -302 2975 2930 2860 2815 2745 2952 2837 37 865 500 1900 5 1 7310300 201 -1.68 0.52 12 0.11 -1637.00 5266.00 5490 20240719 -49.82 2655 20241209 3.77 5490 -49.82 20240719 2655 3.77 20241209 5490 -49.82 20240719 2655 3.77 20241209 0.21 N 365900 500 36 억 29486 N N 0 N 00 N
11 20241209 151149 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2755 -130 5 -4.51 22533020 8260 144.41 2860 2860 2655 3750 2020 2885 2727.93 0.40 0 -280 2975 2930 2860 2815 2745 2952 2837 37 865 500 1900 5 1 7310300 201 -1.68 0.52 12 0.11 -1637.00 5266.00 5490 20240719 -49.82 2655 20241209 3.77 5490 -49.82 20240719 2655 3.77 20241209 5490 -49.82 20240719 2655 3.77 20241209 0.21 N 365900 500 36 억 29486 N N 0 N 00 N
12 20241209 141148 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2770 -115 5 -3.99 20811915 7636 133.50 2860 2860 2655 3750 2020 2885 2725.46 0.40 0 -278 2975 2930 2860 2815 2745 2952 2837 37 865 500 1900 5 1 7310300 202 -1.69 0.53 12 0.10 -1637.00 5266.00 5490 20240719 -49.54 2655 20241209 4.33 5490 -49.54 20240719 2655 4.33 20241209 5490 -49.54 20240719 2655 4.33 20241209 0.21 N 365900 500 36 억 29486 N N 0 N 00 N