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
407400/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
20241210,161214,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8680,1030,2,13.46,18417713030,2171963,62.27,7770,9000,7750,9940,5360,7650,8480.53,0.11,0,182878,9010,8330,7620,6940,6230,8670,7280,12,2290,100,5350,10,1,12259474,1064,-42.34,2.98,12,17.72,-205.00,2917.00,14700,20240103,-40.95,4955,20241115,75.18,14700,-40.95,20240103,4955,75.18,20241115,14700,-40.95,20240103,4955,75.18,20241115,2.94,N,407400,100,12 억,,13112,N,N,0,N,00,N
20241210,151216,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8690,1040,2,13.59,18092508390,2134586,61.20,7770,9000,7750,9940,5360,7650,8476.89,0.11,0,179650,9010,8330,7620,6940,6230,8670,7280,12,2290,100,5350,10,1,12259474,1065,-42.39,2.98,12,17.41,-205.00,2917.00,14700,20240103,-40.88,4955,20241115,75.38,14700,-40.88,20240103,4955,75.38,20241115,14700,-40.88,20240103,4955,75.38,20241115,2.94,N,407400,100,12 억,,13112,N,N,0,N,00,N
20241210,141216,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8820,1170,2,15.29,17152460250,2026630,58.11,7770,9000,7750,9940,5360,7650,8464.58,0.11,0,165729,9010,8330,7620,6940,6230,8670,7280,12,2290,100,5350,10,1,12259474,1081,-43.02,3.02,12,16.53,-205.00,2917.00,14700,20240103,-40.00,4955,20241115,78.00,14700,-40.00,20240103,4955,78.00,20241115,14700,-40.00,20240103,4955,78.00,20241115,2.94,N,407400,100,12 억,,13112,N,N,0,N,00,N
20241210,131218,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8880,1230,2,16.08,15424070980,1829719,52.46,7770,9000,7750,9940,5360,7650,8430.85,0.11,0,134399,9010,8330,7620,6940,6230,8670,7280,12,2290,100,5350,10,1,12259474,1089,-43.32,3.04,12,14.92,-205.00,2917.00,14700,20240103,-39.59,4955,20241115,79.21,14700,-39.59,20240103,4955,79.21,20241115,14700,-39.59,20240103,4955,79.21,20241115,2.94,N,407400,100,12 억,,13112,N,N,0,N,00,N
20241210,121216,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8380,730,2,9.54,12051011190,1438919,41.25,7770,9000,7750,9940,5360,7650,8376.35,0.11,0,110369,9010,8330,7620,6940,6230,8670,7280,12,2290,100,5350,10,1,12259474,1027,-40.88,2.87,12,11.74,-205.00,2917.00,14700,20240103,-42.99,4955,20241115,69.12,14700,-42.99,20240103,4955,69.12,20241115,14700,-42.99,20240103,4955,69.12,20241115,2.94,N,407400,100,12 억,,13112,N,N,0,N,00,N
20241210,111215,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8340,690,2,9.02,5558271200,686088,19.67,7770,8370,7750,9940,5360,7650,8103.10,0.11,0,85338,9010,8330,7620,6940,6230,8670,7280,12,2290,100,5350,10,1,12259474,1022,-40.68,2.86,12,5.60,-205.00,2917.00,14700,20240103,-43.27,4955,20241115,68.31,14700,-43.27,20240103,4955,68.31,20241115,14700,-43.27,20240103,4955,68.31,20241115,2.94,N,407400,100,12 억,,13112,N,N,0,N,00,N
20241210,101216,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8150,500,2,6.54,3691522800,459797,13.18,7770,8230,7750,9940,5360,7650,8030.73,0.11,0,35049,9010,8330,7620,6940,6230,8670,7280,12,2290,100,5350,10,1,12259474,999,-39.76,2.79,12,3.75,-205.00,2917.00,14700,20240103,-44.56,4955,20241115,64.48,14700,-44.56,20240103,4955,64.48,20241115,14700,-44.56,20240103,4955,64.48,20241115,2.94,N,407400,100,12 억,,13112,N,N,0,N,00,N
20241210,091224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8170,520,2,6.80,1697058040,212112,6.08,7770,8230,7750,9940,5360,7650,8005.09,0.11,0,11318,9010,8330,7620,6940,6230,8670,7280,12,2290,100,5350,10,1,12259474,1002,-39.85,2.80,12,1.73,-205.00,2917.00,14700,20240103,-44.42,4955,20241115,64.88,14700,-44.42,20240103,4955,64.88,20241115,14700,-44.42,20240103,4955,64.88,20241115,2.94,N,407400,100,12 억,,13112,N,N,0,N,00,N
20241209,161212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7650,600,2,8.51,27299176390,3467874,118.46,6910,8300,6910,9160,4940,7050,7874.10,0.65,0,-66812,8416,7732,6966,6282,5516,8075,6625,12,2110,100,4930,10,1,12259474,938,-37.32,2.62,12,28.29,-205.00,2917.00,14700,20240103,-47.96,4955,20241115,54.39,14700,-47.96,20240103,4955,54.39,20241115,14700,-47.96,20240103,4955,54.39,20241115,3.14,N,407400,100,12 억,,79580,N,N,0,N,00,N
20241209,151214,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7750,700,2,9.93,26817633090,3405145,116.32,6910,8300,6910,9160,4940,7050,7877.67,0.65,0,-67307,8416,7732,6966,6282,5516,8075,6625,12,2110,100,4930,10,1,12259474,950,-37.80,2.66,12,27.78,-205.00,2917.00,14700,20240103,-47.28,4955,20241115,56.41,14700,-47.28,20240103,4955,56.41,20241115,14700,-47.28,20240103,4955,56.41,20241115,3.14,N,407400,100,12 억,,79580,N,N,0,N,00,N
20241209,141212,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8120,1070,2,15.18,24657251820,3128057,106.85,6910,8300,6910,9160,4940,7050,7884.86,0.65,0,-79258,8416,7732,6966,6282,5516,8075,6625,12,2110,100,4930,10,1,12259474,995,-39.61,2.78,12,25.52,-205.00,2917.00,14700,20240103,-44.76,4955,20241115,63.87,14700,-44.76,20240103,4955,63.87,20241115,14700,-44.76,20240103,4955,63.87,20241115,3.14,N,407400,100,12 억,,79580,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 161214 57 100.00 KOSDAQ 기타제조 N N N N N 8680 1030 2 13.46 18417713030 2171963 62.27 7770 9000 7750 9940 5360 7650 8480.53 0.11 0 182878 9010 8330 7620 6940 6230 8670 7280 12 2290 100 5350 10 1 12259474 1064 -42.34 2.98 12 17.72 -205.00 2917.00 14700 20240103 -40.95 4955 20241115 75.18 14700 -40.95 20240103 4955 75.18 20241115 14700 -40.95 20240103 4955 75.18 20241115 2.94 N 407400 100 12 억 13112 N N 0 N 00 N
3 20241210 151216 57 100.00 KOSDAQ 기타제조 N N N N N 8690 1040 2 13.59 18092508390 2134586 61.20 7770 9000 7750 9940 5360 7650 8476.89 0.11 0 179650 9010 8330 7620 6940 6230 8670 7280 12 2290 100 5350 10 1 12259474 1065 -42.39 2.98 12 17.41 -205.00 2917.00 14700 20240103 -40.88 4955 20241115 75.38 14700 -40.88 20240103 4955 75.38 20241115 14700 -40.88 20240103 4955 75.38 20241115 2.94 N 407400 100 12 억 13112 N N 0 N 00 N
4 20241210 141216 57 100.00 KOSDAQ 기타제조 N N N N N 8820 1170 2 15.29 17152460250 2026630 58.11 7770 9000 7750 9940 5360 7650 8464.58 0.11 0 165729 9010 8330 7620 6940 6230 8670 7280 12 2290 100 5350 10 1 12259474 1081 -43.02 3.02 12 16.53 -205.00 2917.00 14700 20240103 -40.00 4955 20241115 78.00 14700 -40.00 20240103 4955 78.00 20241115 14700 -40.00 20240103 4955 78.00 20241115 2.94 N 407400 100 12 억 13112 N N 0 N 00 N
5 20241210 131218 57 100.00 KOSDAQ 기타제조 N N N N N 8880 1230 2 16.08 15424070980 1829719 52.46 7770 9000 7750 9940 5360 7650 8430.85 0.11 0 134399 9010 8330 7620 6940 6230 8670 7280 12 2290 100 5350 10 1 12259474 1089 -43.32 3.04 12 14.92 -205.00 2917.00 14700 20240103 -39.59 4955 20241115 79.21 14700 -39.59 20240103 4955 79.21 20241115 14700 -39.59 20240103 4955 79.21 20241115 2.94 N 407400 100 12 억 13112 N N 0 N 00 N
6 20241210 121216 57 100.00 KOSDAQ 기타제조 N N N N N 8380 730 2 9.54 12051011190 1438919 41.25 7770 9000 7750 9940 5360 7650 8376.35 0.11 0 110369 9010 8330 7620 6940 6230 8670 7280 12 2290 100 5350 10 1 12259474 1027 -40.88 2.87 12 11.74 -205.00 2917.00 14700 20240103 -42.99 4955 20241115 69.12 14700 -42.99 20240103 4955 69.12 20241115 14700 -42.99 20240103 4955 69.12 20241115 2.94 N 407400 100 12 억 13112 N N 0 N 00 N
7 20241210 111215 57 100.00 KOSDAQ 기타제조 N N N N N 8340 690 2 9.02 5558271200 686088 19.67 7770 8370 7750 9940 5360 7650 8103.10 0.11 0 85338 9010 8330 7620 6940 6230 8670 7280 12 2290 100 5350 10 1 12259474 1022 -40.68 2.86 12 5.60 -205.00 2917.00 14700 20240103 -43.27 4955 20241115 68.31 14700 -43.27 20240103 4955 68.31 20241115 14700 -43.27 20240103 4955 68.31 20241115 2.94 N 407400 100 12 억 13112 N N 0 N 00 N
8 20241210 101216 57 100.00 KOSDAQ 기타제조 N N N N N 8150 500 2 6.54 3691522800 459797 13.18 7770 8230 7750 9940 5360 7650 8030.73 0.11 0 35049 9010 8330 7620 6940 6230 8670 7280 12 2290 100 5350 10 1 12259474 999 -39.76 2.79 12 3.75 -205.00 2917.00 14700 20240103 -44.56 4955 20241115 64.48 14700 -44.56 20240103 4955 64.48 20241115 14700 -44.56 20240103 4955 64.48 20241115 2.94 N 407400 100 12 억 13112 N N 0 N 00 N
9 20241210 091224 57 100.00 KOSDAQ 기타제조 N N N N N 8170 520 2 6.80 1697058040 212112 6.08 7770 8230 7750 9940 5360 7650 8005.09 0.11 0 11318 9010 8330 7620 6940 6230 8670 7280 12 2290 100 5350 10 1 12259474 1002 -39.85 2.80 12 1.73 -205.00 2917.00 14700 20240103 -44.42 4955 20241115 64.88 14700 -44.42 20240103 4955 64.88 20241115 14700 -44.42 20240103 4955 64.88 20241115 2.94 N 407400 100 12 억 13112 N N 0 N 00 N
10 20241209 161212 57 100.00 KOSDAQ 기타제조 N N N N N 7650 600 2 8.51 27299176390 3467874 118.46 6910 8300 6910 9160 4940 7050 7874.10 0.65 0 -66812 8416 7732 6966 6282 5516 8075 6625 12 2110 100 4930 10 1 12259474 938 -37.32 2.62 12 28.29 -205.00 2917.00 14700 20240103 -47.96 4955 20241115 54.39 14700 -47.96 20240103 4955 54.39 20241115 14700 -47.96 20240103 4955 54.39 20241115 3.14 N 407400 100 12 억 79580 N N 0 N 00 N
11 20241209 151214 57 100.00 KOSDAQ 기타제조 N N N N N 7750 700 2 9.93 26817633090 3405145 116.32 6910 8300 6910 9160 4940 7050 7877.67 0.65 0 -67307 8416 7732 6966 6282 5516 8075 6625 12 2110 100 4930 10 1 12259474 950 -37.80 2.66 12 27.78 -205.00 2917.00 14700 20240103 -47.28 4955 20241115 56.41 14700 -47.28 20240103 4955 56.41 20241115 14700 -47.28 20240103 4955 56.41 20241115 3.14 N 407400 100 12 억 79580 N N 0 N 00 N
12 20241209 141212 57 100.00 KOSDAQ 기타제조 N N N N N 8120 1070 2 15.18 24657251820 3128057 106.85 6910 8300 6910 9160 4940 7050 7884.86 0.65 0 -79258 8416 7732 6966 6282 5516 8075 6625 12 2110 100 4930 10 1 12259474 995 -39.61 2.78 12 25.52 -205.00 2917.00 14700 20240103 -44.76 4955 20241115 63.87 14700 -44.76 20240103 4955 63.87 20241115 14700 -44.76 20240103 4955 63.87 20241115 3.14 N 407400 100 12 억 79580 N N 0 N 00 N