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
376180/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
20241210,161154,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2300,175,2,8.24,322377750,145082,77.37,2080,2340,2080,2760,1490,2125,2222.04,1.25,0,42385,2528,2326,2193,1991,1858,2260,1925,19,635,100,1310,5,1,18491378,425,9.50,1.16,12,0.78,242.00,1977.00,6160,20231228,-62.66,2060,20241209,11.65,5870,-60.82,20240104,2060,11.65,20241209,6160,-62.66,20231228,2060,11.65,20241209,3.10,N,376180,100,18 억,,231438,N,N,0,N,00,N
20241210,151156,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2295,170,2,8.00,304857085,137458,73.30,2080,2340,2080,2760,1490,2125,2217.82,1.25,0,42185,2528,2326,2193,1991,1858,2260,1925,19,635,100,1310,5,1,18491378,424,9.48,1.16,12,0.74,242.00,1977.00,6160,20231228,-62.74,2060,20241209,11.41,5870,-60.90,20240104,2060,11.41,20241209,6160,-62.74,20231228,2060,11.41,20241209,3.10,N,376180,100,18 억,,231438,N,N,0,N,00,N
20241210,141156,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2280,155,2,7.29,291728555,131708,70.24,2080,2340,2080,2760,1490,2125,2214.96,1.25,0,39569,2528,2326,2193,1991,1858,2260,1925,19,635,100,1310,5,1,18491378,422,9.42,1.15,12,0.71,242.00,1977.00,6160,20231228,-62.99,2060,20241209,10.68,5870,-61.16,20240104,2060,10.68,20241209,6160,-62.99,20231228,2060,10.68,20241209,3.10,N,376180,100,18 억,,231438,N,N,0,N,00,N
20241210,131158,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2270,145,2,6.82,286167885,129267,68.94,2080,2340,2080,2760,1490,2125,2213.77,1.25,0,37567,2528,2326,2193,1991,1858,2260,1925,19,635,100,1310,5,1,18491378,420,9.38,1.15,12,0.70,242.00,1977.00,6160,20231228,-63.15,2060,20241209,10.19,5870,-61.33,20240104,2060,10.19,20241209,6160,-63.15,20231228,2060,10.19,20241209,3.10,N,376180,100,18 억,,231438,N,N,0,N,00,N
20241210,121155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2275,150,2,7.06,258805820,117193,62.50,2080,2340,2080,2760,1490,2125,2208.37,1.25,0,27249,2528,2326,2193,1991,1858,2260,1925,19,635,100,1310,5,1,18491378,421,9.40,1.15,12,0.63,242.00,1977.00,6160,20231228,-63.07,2060,20241209,10.44,5870,-61.24,20240104,2060,10.44,20241209,6160,-63.07,20231228,2060,10.44,20241209,3.10,N,376180,100,18 억,,231438,N,N,0,N,00,N
20241210,111155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2275,150,2,7.06,247219800,112105,59.78,2080,2340,2080,2760,1490,2125,2205.25,1.25,0,27886,2528,2326,2193,1991,1858,2260,1925,19,635,100,1310,5,1,18491378,421,9.40,1.15,12,0.61,242.00,1977.00,6160,20231228,-63.07,2060,20241209,10.44,5870,-61.24,20240104,2060,10.44,20241209,6160,-63.07,20231228,2060,10.44,20241209,3.10,N,376180,100,18 억,,231438,N,N,0,N,00,N
20241210,101156,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2225,100,2,4.71,151393840,70200,37.44,2080,2245,2080,2760,1490,2125,2156.61,1.25,0,15119,2528,2326,2193,1991,1858,2260,1925,19,635,100,1310,5,1,18491378,411,9.19,1.13,12,0.38,242.00,1977.00,6160,20231228,-63.88,2060,20241209,8.01,5870,-62.10,20240104,2060,8.01,20241209,6160,-63.88,20231228,2060,8.01,20241209,3.10,N,376180,100,18 억,,231438,N,N,0,N,00,N
20241210,091203,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2160,35,2,1.65,75686990,35723,19.05,2080,2185,2080,2760,1490,2125,2118.72,1.25,0,10664,2528,2326,2193,1991,1858,2260,1925,19,635,100,1310,5,1,18491378,399,8.93,1.09,12,0.19,242.00,1977.00,6160,20231228,-64.94,2060,20241209,4.85,5870,-63.20,20240104,2060,4.85,20241209,6160,-64.94,20231228,2060,4.85,20241209,3.10,N,376180,100,18 억,,231438,N,N,0,N,00,N
20241209,161152,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2125,-180,5,-7.81,394706555,185948,159.58,2220,2395,2060,2995,1615,2305,2122.66,1.07,0,33156,2471,2387,2301,2217,2131,2345,2175,19,690,100,1420,5,1,18491378,393,8.78,1.07,12,1.01,242.00,1977.00,6160,20231228,-65.50,2060,20241209,3.16,5870,-63.80,20240104,2060,3.16,20241209,6160,-65.50,20231228,2060,3.16,20241209,3.18,N,376180,100,18 억,,197912,N,N,0,N,00,N
20241209,151154,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2065,-240,5,-10.41,378258725,178176,152.91,2220,2395,2060,2995,1615,2305,2122.95,1.07,0,34205,2471,2387,2301,2217,2131,2345,2175,19,690,100,1420,5,1,18491378,382,8.53,1.04,12,0.96,242.00,1977.00,6160,20231228,-66.48,2060,20241209,0.24,5870,-64.82,20240104,2060,0.24,20241209,6160,-66.48,20231228,2060,0.24,20241209,3.18,N,376180,100,18 억,,197912,N,N,0,N,00,N
20241209,141153,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2120,-185,5,-8.03,275869540,129039,110.74,2220,2395,2100,2995,1615,2305,2137.88,1.07,0,26937,2471,2387,2301,2217,2131,2345,2175,19,690,100,1420,5,1,18491378,392,8.76,1.07,12,0.70,242.00,1977.00,6160,20231228,-65.58,2100,20241209,0.95,5870,-63.88,20240104,2100,0.95,20241209,6160,-65.58,20231228,2100,0.95,20241209,3.18,N,376180,100,18 억,,197912,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 161154 57 100.00 KOSDAQ 기타제조 N N N N N 2300 175 2 8.24 322377750 145082 77.37 2080 2340 2080 2760 1490 2125 2222.04 1.25 0 42385 2528 2326 2193 1991 1858 2260 1925 19 635 100 1310 5 1 18491378 425 9.50 1.16 12 0.78 242.00 1977.00 6160 20231228 -62.66 2060 20241209 11.65 5870 -60.82 20240104 2060 11.65 20241209 6160 -62.66 20231228 2060 11.65 20241209 3.10 N 376180 100 18 억 231438 N N 0 N 00 N
3 20241210 151156 57 100.00 KOSDAQ 기타제조 N N N N N 2295 170 2 8.00 304857085 137458 73.30 2080 2340 2080 2760 1490 2125 2217.82 1.25 0 42185 2528 2326 2193 1991 1858 2260 1925 19 635 100 1310 5 1 18491378 424 9.48 1.16 12 0.74 242.00 1977.00 6160 20231228 -62.74 2060 20241209 11.41 5870 -60.90 20240104 2060 11.41 20241209 6160 -62.74 20231228 2060 11.41 20241209 3.10 N 376180 100 18 억 231438 N N 0 N 00 N
4 20241210 141156 57 100.00 KOSDAQ 기타제조 N N N N N 2280 155 2 7.29 291728555 131708 70.24 2080 2340 2080 2760 1490 2125 2214.96 1.25 0 39569 2528 2326 2193 1991 1858 2260 1925 19 635 100 1310 5 1 18491378 422 9.42 1.15 12 0.71 242.00 1977.00 6160 20231228 -62.99 2060 20241209 10.68 5870 -61.16 20240104 2060 10.68 20241209 6160 -62.99 20231228 2060 10.68 20241209 3.10 N 376180 100 18 억 231438 N N 0 N 00 N
5 20241210 131158 57 100.00 KOSDAQ 기타제조 N N N N N 2270 145 2 6.82 286167885 129267 68.94 2080 2340 2080 2760 1490 2125 2213.77 1.25 0 37567 2528 2326 2193 1991 1858 2260 1925 19 635 100 1310 5 1 18491378 420 9.38 1.15 12 0.70 242.00 1977.00 6160 20231228 -63.15 2060 20241209 10.19 5870 -61.33 20240104 2060 10.19 20241209 6160 -63.15 20231228 2060 10.19 20241209 3.10 N 376180 100 18 억 231438 N N 0 N 00 N
6 20241210 121155 57 100.00 KOSDAQ 기타제조 N N N N N 2275 150 2 7.06 258805820 117193 62.50 2080 2340 2080 2760 1490 2125 2208.37 1.25 0 27249 2528 2326 2193 1991 1858 2260 1925 19 635 100 1310 5 1 18491378 421 9.40 1.15 12 0.63 242.00 1977.00 6160 20231228 -63.07 2060 20241209 10.44 5870 -61.24 20240104 2060 10.44 20241209 6160 -63.07 20231228 2060 10.44 20241209 3.10 N 376180 100 18 억 231438 N N 0 N 00 N
7 20241210 111155 57 100.00 KOSDAQ 기타제조 N N N N N 2275 150 2 7.06 247219800 112105 59.78 2080 2340 2080 2760 1490 2125 2205.25 1.25 0 27886 2528 2326 2193 1991 1858 2260 1925 19 635 100 1310 5 1 18491378 421 9.40 1.15 12 0.61 242.00 1977.00 6160 20231228 -63.07 2060 20241209 10.44 5870 -61.24 20240104 2060 10.44 20241209 6160 -63.07 20231228 2060 10.44 20241209 3.10 N 376180 100 18 억 231438 N N 0 N 00 N
8 20241210 101156 57 100.00 KOSDAQ 기타제조 N N N N N 2225 100 2 4.71 151393840 70200 37.44 2080 2245 2080 2760 1490 2125 2156.61 1.25 0 15119 2528 2326 2193 1991 1858 2260 1925 19 635 100 1310 5 1 18491378 411 9.19 1.13 12 0.38 242.00 1977.00 6160 20231228 -63.88 2060 20241209 8.01 5870 -62.10 20240104 2060 8.01 20241209 6160 -63.88 20231228 2060 8.01 20241209 3.10 N 376180 100 18 억 231438 N N 0 N 00 N
9 20241210 091203 57 100.00 KOSDAQ 기타제조 N N N N N 2160 35 2 1.65 75686990 35723 19.05 2080 2185 2080 2760 1490 2125 2118.72 1.25 0 10664 2528 2326 2193 1991 1858 2260 1925 19 635 100 1310 5 1 18491378 399 8.93 1.09 12 0.19 242.00 1977.00 6160 20231228 -64.94 2060 20241209 4.85 5870 -63.20 20240104 2060 4.85 20241209 6160 -64.94 20231228 2060 4.85 20241209 3.10 N 376180 100 18 억 231438 N N 0 N 00 N
10 20241209 161152 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2125 -180 5 -7.81 394706555 185948 159.58 2220 2395 2060 2995 1615 2305 2122.66 1.07 0 33156 2471 2387 2301 2217 2131 2345 2175 19 690 100 1420 5 1 18491378 393 8.78 1.07 12 1.01 242.00 1977.00 6160 20231228 -65.50 2060 20241209 3.16 5870 -63.80 20240104 2060 3.16 20241209 6160 -65.50 20231228 2060 3.16 20241209 3.18 N 376180 100 18 억 197912 N N 0 N 00 N
11 20241209 151154 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2065 -240 5 -10.41 378258725 178176 152.91 2220 2395 2060 2995 1615 2305 2122.95 1.07 0 34205 2471 2387 2301 2217 2131 2345 2175 19 690 100 1420 5 1 18491378 382 8.53 1.04 12 0.96 242.00 1977.00 6160 20231228 -66.48 2060 20241209 0.24 5870 -64.82 20240104 2060 0.24 20241209 6160 -66.48 20231228 2060 0.24 20241209 3.18 N 376180 100 18 억 197912 N N 0 N 00 N
12 20241209 141153 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2120 -185 5 -8.03 275869540 129039 110.74 2220 2395 2100 2995 1615 2305 2137.88 1.07 0 26937 2471 2387 2301 2217 2131 2345 2175 19 690 100 1420 5 1 18491378 392 8.76 1.07 12 0.70 242.00 1977.00 6160 20231228 -65.58 2100 20241209 0.95 5870 -63.88 20240104 2100 0.95 20241209 6160 -65.58 20231228 2100 0.95 20241209 3.18 N 376180 100 18 억 197912 N N 0 N 00 N