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
369370/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
20241210,161150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1643,43,2,2.69,35599751,22451,160.78,1608,1701,1516,2080,1120,1600,1585.66,8.80,0,236,1701,1650,1599,1548,1497,1625,1523,50,480,100,1050,1,1,49871911,819,-7.30,2.67,12,0.05,-225.00,615.00,2745,20240409,-40.15,1500,20241115,9.53,2745,-40.15,20240409,1500,9.53,20241115,2745,-40.15,20240409,1500,9.53,20241115,0.09,N,369370,100,49 억,,4387010,N,N,0,N,00,N
20241210,151153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1616,16,2,1.00,31478404,19911,142.59,1608,1701,1516,2080,1120,1600,1580.96,8.80,0,242,1701,1650,1599,1548,1497,1625,1523,50,480,100,1050,1,1,49871911,806,-7.18,2.63,12,0.04,-225.00,615.00,2745,20240409,-41.13,1500,20241115,7.73,2745,-41.13,20240409,1500,7.73,20241115,2745,-41.13,20240409,1500,7.73,20241115,0.09,N,369370,100,49 억,,4387010,N,N,0,N,00,N
20241210,141152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1617,17,2,1.06,30518703,19317,138.33,1608,1701,1516,2080,1120,1600,1579.89,8.80,0,252,1701,1650,1599,1548,1497,1625,1523,50,480,100,1050,1,1,49871911,806,-7.19,2.63,12,0.04,-225.00,615.00,2745,20240409,-41.09,1500,20241115,7.80,2745,-41.09,20240409,1500,7.80,20241115,2745,-41.09,20240409,1500,7.80,20241115,0.09,N,369370,100,49 억,,4387010,N,N,0,N,00,N
20241210,131155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1618,18,2,1.12,27811124,17630,126.25,1608,1701,1516,2080,1120,1600,1577.49,8.80,0,144,1701,1650,1599,1548,1497,1625,1523,50,480,100,1050,1,1,49871911,807,-7.19,2.63,12,0.04,-225.00,615.00,2745,20240409,-41.06,1500,20241115,7.87,2745,-41.06,20240409,1500,7.87,20241115,2745,-41.06,20240409,1500,7.87,20241115,0.09,N,369370,100,49 억,,4387010,N,N,0,N,00,N
20241210,121152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1618,18,2,1.12,27801416,17624,126.21,1608,1701,1516,2080,1120,1600,1577.47,8.80,0,144,1701,1650,1599,1548,1497,1625,1523,50,480,100,1050,1,1,49871911,807,-7.19,2.63,12,0.04,-225.00,615.00,2745,20240409,-41.06,1500,20241115,7.87,2745,-41.06,20240409,1500,7.87,20241115,2745,-41.06,20240409,1500,7.87,20241115,0.09,N,369370,100,49 억,,4387010,N,N,0,N,00,N
20241210,111151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1620,20,2,1.25,26185919,16620,119.02,1608,1701,1516,2080,1120,1600,1575.57,8.80,0,46,1701,1650,1599,1548,1497,1625,1523,50,480,100,1050,1,1,49871911,808,-7.20,2.63,12,0.03,-225.00,615.00,2745,20240409,-40.98,1500,20241115,8.00,2745,-40.98,20240409,1500,8.00,20241115,2745,-40.98,20240409,1500,8.00,20241115,0.09,N,369370,100,49 억,,4387010,N,N,0,N,00,N
20241210,101153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1619,19,2,1.19,26176199,16614,118.98,1608,1701,1516,2080,1120,1600,1575.55,8.80,0,46,1701,1650,1599,1548,1497,1625,1523,50,480,100,1050,1,1,49871911,807,-7.20,2.63,12,0.03,-225.00,615.00,2745,20240409,-41.02,1500,20241115,7.93,2745,-41.02,20240409,1500,7.93,20241115,2745,-41.02,20240409,1500,7.93,20241115,0.09,N,369370,100,49 억,,4387010,N,N,0,N,00,N
20241210,091200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1582,-18,5,-1.12,11199735,7135,51.10,1608,1608,1516,2080,1120,1600,1569.69,8.80,0,1020,1701,1650,1599,1548,1497,1625,1523,50,480,100,1050,1,1,49871911,789,-7.03,2.57,12,0.01,-225.00,615.00,2745,20240409,-42.37,1500,20241115,5.47,2745,-42.37,20240409,1500,5.47,20241115,2745,-42.37,20240409,1500,5.47,20241115,0.09,N,369370,100,49 억,,4387010,N,N,0,N,00,N
20241209,161149,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1600,-30,5,-1.84,22231136,13964,88.50,1631,1650,1548,2115,1141,1630,1592.03,8.80,0,498,1730,1680,1650,1600,1570,1665,1585,50,485,100,1070,1,1,49871911,798,-7.11,2.60,12,0.03,-225.00,615.00,2745,20240409,-41.71,1500,20241115,6.67,2745,-41.71,20240409,1500,6.67,20241115,2745,-41.71,20240409,1500,6.67,20241115,0.09,N,369370,100,49 억,,4386699,N,N,0,N,00,N
20241209,151151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1599,-31,5,-1.90,17803025,11196,70.96,1631,1650,1548,2115,1141,1630,1590.12,8.80,0,1198,1730,1680,1650,1600,1570,1665,1585,50,485,100,1070,1,1,49871911,797,-7.11,2.60,12,0.02,-225.00,615.00,2745,20240409,-41.75,1500,20241115,6.60,2745,-41.75,20240409,1500,6.60,20241115,2745,-41.75,20240409,1500,6.60,20241115,0.09,N,369370,100,49 억,,4386699,N,N,0,N,00,N
20241209,141150,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1590,-40,5,-2.45,6858868,4284,27.15,1631,1650,1590,2115,1141,1630,1601.04,8.80,0,839,1730,1680,1650,1600,1570,1665,1585,50,485,100,1070,1,1,49871911,793,-7.07,2.59,12,0.01,-225.00,615.00,2745,20240409,-42.08,1500,20241115,6.00,2745,-42.08,20240409,1500,6.00,20241115,2745,-42.08,20240409,1500,6.00,20241115,0.09,N,369370,100,49 억,,4386699,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 161150 57 100.00 KOSDAQ 기타제조 N N N N N 1643 43 2 2.69 35599751 22451 160.78 1608 1701 1516 2080 1120 1600 1585.66 8.80 0 236 1701 1650 1599 1548 1497 1625 1523 50 480 100 1050 1 1 49871911 819 -7.30 2.67 12 0.05 -225.00 615.00 2745 20240409 -40.15 1500 20241115 9.53 2745 -40.15 20240409 1500 9.53 20241115 2745 -40.15 20240409 1500 9.53 20241115 0.09 N 369370 100 49 억 4387010 N N 0 N 00 N
3 20241210 151153 57 100.00 KOSDAQ 기타제조 N N N N N 1616 16 2 1.00 31478404 19911 142.59 1608 1701 1516 2080 1120 1600 1580.96 8.80 0 242 1701 1650 1599 1548 1497 1625 1523 50 480 100 1050 1 1 49871911 806 -7.18 2.63 12 0.04 -225.00 615.00 2745 20240409 -41.13 1500 20241115 7.73 2745 -41.13 20240409 1500 7.73 20241115 2745 -41.13 20240409 1500 7.73 20241115 0.09 N 369370 100 49 억 4387010 N N 0 N 00 N
4 20241210 141152 57 100.00 KOSDAQ 기타제조 N N N N N 1617 17 2 1.06 30518703 19317 138.33 1608 1701 1516 2080 1120 1600 1579.89 8.80 0 252 1701 1650 1599 1548 1497 1625 1523 50 480 100 1050 1 1 49871911 806 -7.19 2.63 12 0.04 -225.00 615.00 2745 20240409 -41.09 1500 20241115 7.80 2745 -41.09 20240409 1500 7.80 20241115 2745 -41.09 20240409 1500 7.80 20241115 0.09 N 369370 100 49 억 4387010 N N 0 N 00 N
5 20241210 131155 57 100.00 KOSDAQ 기타제조 N N N N N 1618 18 2 1.12 27811124 17630 126.25 1608 1701 1516 2080 1120 1600 1577.49 8.80 0 144 1701 1650 1599 1548 1497 1625 1523 50 480 100 1050 1 1 49871911 807 -7.19 2.63 12 0.04 -225.00 615.00 2745 20240409 -41.06 1500 20241115 7.87 2745 -41.06 20240409 1500 7.87 20241115 2745 -41.06 20240409 1500 7.87 20241115 0.09 N 369370 100 49 억 4387010 N N 0 N 00 N
6 20241210 121152 57 100.00 KOSDAQ 기타제조 N N N N N 1618 18 2 1.12 27801416 17624 126.21 1608 1701 1516 2080 1120 1600 1577.47 8.80 0 144 1701 1650 1599 1548 1497 1625 1523 50 480 100 1050 1 1 49871911 807 -7.19 2.63 12 0.04 -225.00 615.00 2745 20240409 -41.06 1500 20241115 7.87 2745 -41.06 20240409 1500 7.87 20241115 2745 -41.06 20240409 1500 7.87 20241115 0.09 N 369370 100 49 억 4387010 N N 0 N 00 N
7 20241210 111151 57 100.00 KOSDAQ 기타제조 N N N N N 1620 20 2 1.25 26185919 16620 119.02 1608 1701 1516 2080 1120 1600 1575.57 8.80 0 46 1701 1650 1599 1548 1497 1625 1523 50 480 100 1050 1 1 49871911 808 -7.20 2.63 12 0.03 -225.00 615.00 2745 20240409 -40.98 1500 20241115 8.00 2745 -40.98 20240409 1500 8.00 20241115 2745 -40.98 20240409 1500 8.00 20241115 0.09 N 369370 100 49 억 4387010 N N 0 N 00 N
8 20241210 101153 57 100.00 KOSDAQ 기타제조 N N N N N 1619 19 2 1.19 26176199 16614 118.98 1608 1701 1516 2080 1120 1600 1575.55 8.80 0 46 1701 1650 1599 1548 1497 1625 1523 50 480 100 1050 1 1 49871911 807 -7.20 2.63 12 0.03 -225.00 615.00 2745 20240409 -41.02 1500 20241115 7.93 2745 -41.02 20240409 1500 7.93 20241115 2745 -41.02 20240409 1500 7.93 20241115 0.09 N 369370 100 49 억 4387010 N N 0 N 00 N
9 20241210 091200 57 100.00 KOSDAQ 기타제조 N N N N N 1582 -18 5 -1.12 11199735 7135 51.10 1608 1608 1516 2080 1120 1600 1569.69 8.80 0 1020 1701 1650 1599 1548 1497 1625 1523 50 480 100 1050 1 1 49871911 789 -7.03 2.57 12 0.01 -225.00 615.00 2745 20240409 -42.37 1500 20241115 5.47 2745 -42.37 20240409 1500 5.47 20241115 2745 -42.37 20240409 1500 5.47 20241115 0.09 N 369370 100 49 억 4387010 N N 0 N 00 N
10 20241209 161149 57 100.00 KOSDAQ 기타제조 N N N N N 1600 -30 5 -1.84 22231136 13964 88.50 1631 1650 1548 2115 1141 1630 1592.03 8.80 0 498 1730 1680 1650 1600 1570 1665 1585 50 485 100 1070 1 1 49871911 798 -7.11 2.60 12 0.03 -225.00 615.00 2745 20240409 -41.71 1500 20241115 6.67 2745 -41.71 20240409 1500 6.67 20241115 2745 -41.71 20240409 1500 6.67 20241115 0.09 N 369370 100 49 억 4386699 N N 0 N 00 N
11 20241209 151151 57 100.00 KOSDAQ 기타제조 N N N N N 1599 -31 5 -1.90 17803025 11196 70.96 1631 1650 1548 2115 1141 1630 1590.12 8.80 0 1198 1730 1680 1650 1600 1570 1665 1585 50 485 100 1070 1 1 49871911 797 -7.11 2.60 12 0.02 -225.00 615.00 2745 20240409 -41.75 1500 20241115 6.60 2745 -41.75 20240409 1500 6.60 20241115 2745 -41.75 20240409 1500 6.60 20241115 0.09 N 369370 100 49 억 4386699 N N 0 N 00 N
12 20241209 141150 57 100.00 KOSDAQ 기타제조 N N N N N 1590 -40 5 -2.45 6858868 4284 27.15 1631 1650 1590 2115 1141 1630 1601.04 8.80 0 839 1730 1680 1650 1600 1570 1665 1585 50 485 100 1070 1 1 49871911 793 -7.07 2.59 12 0.01 -225.00 615.00 2745 20240409 -42.08 1500 20241115 6.00 2745 -42.08 20240409 1500 6.00 20241115 2745 -42.08 20240409 1500 6.00 20241115 0.09 N 369370 100 49 억 4386699 N N 0 N 00 N