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
475580/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
20241210,161313,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9390,630,2,7.19,20797834010,2197427,118.21,8850,9780,8850,11380,6140,8760,9464.88,0.46,0,133265,10180,9470,9090,8380,8000,9280,8190,27,2620,200,6130,10,1,13351180,1254,27.14,3.82,12,16.46,346.00,2459.00,13000,20241101,-27.77,6720,20241115,39.73,13000,-27.77,20241101,6720,39.73,20241115,13000,-27.77,20241101,6720,39.73,20241115,0.65,N,475580,200,26 억,,62010,N,N,0,N,00,N
20241210,151314,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9410,650,2,7.42,20344838250,2149182,115.62,8850,9780,8850,11380,6140,8760,9466.46,0.46,0,131027,10180,9470,9090,8380,8000,9280,8190,27,2620,200,6130,10,1,13351180,1256,27.20,3.83,12,16.10,346.00,2459.00,13000,20241101,-27.62,6720,20241115,40.03,13000,-27.62,20241101,6720,40.03,20241115,13000,-27.62,20241101,6720,40.03,20241115,0.65,N,475580,200,26 억,,62010,N,N,0,N,00,N
20241210,141314,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9470,710,2,8.11,19385952370,2047456,110.14,8850,9780,8850,11380,6140,8760,9468.46,0.46,0,126175,10180,9470,9090,8380,8000,9280,8190,27,2620,200,6130,10,1,13351180,1264,27.37,3.85,12,15.34,346.00,2459.00,13000,20241101,-27.15,6720,20241115,40.92,13000,-27.15,20241101,6720,40.92,20241115,13000,-27.15,20241101,6720,40.92,20241115,0.65,N,475580,200,26 억,,62010,N,N,0,N,00,N
20241210,131315,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9370,610,2,6.96,18601843920,1964096,105.66,8850,9780,8850,11380,6140,8760,9471.10,0.46,0,112996,10180,9470,9090,8380,8000,9280,8190,27,2620,200,6130,10,1,13351180,1251,27.08,3.81,12,14.71,346.00,2459.00,13000,20241101,-27.92,6720,20241115,39.43,13000,-27.92,20241101,6720,39.43,20241115,13000,-27.92,20241101,6720,39.43,20241115,0.65,N,475580,200,26 억,,62010,N,N,0,N,00,N
20241210,121312,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9370,610,2,6.96,17722937900,1870596,100.63,8850,9780,8850,11380,6140,8760,9474.65,0.46,0,100360,10180,9470,9090,8380,8000,9280,8190,27,2620,200,6130,10,1,13351180,1251,27.08,3.81,12,14.01,346.00,2459.00,13000,20241101,-27.92,6720,20241115,39.43,13000,-27.92,20241101,6720,39.43,20241115,13000,-27.92,20241101,6720,39.43,20241115,0.65,N,475580,200,26 억,,62010,N,N,0,N,00,N
20241210,111313,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9560,800,2,9.13,15796124400,1667131,89.68,8850,9780,8850,11380,6140,8760,9475.22,0.46,0,69387,10180,9470,9090,8380,8000,9280,8190,27,2620,200,6130,10,1,13351180,1276,27.63,3.89,12,12.49,346.00,2459.00,13000,20241101,-26.46,6720,20241115,42.26,13000,-26.46,20241101,6720,42.26,20241115,13000,-26.46,20241101,6720,42.26,20241115,0.65,N,475580,200,26 억,,62010,N,N,0,N,00,N
20241210,101314,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9590,830,2,9.47,7403873230,797454,42.90,8850,9630,8850,11380,6140,8760,9284.68,0.46,0,186178,10180,9470,9090,8380,8000,9280,8190,27,2620,200,6130,10,1,13351180,1280,27.72,3.90,12,5.97,346.00,2459.00,13000,20241101,-26.23,6720,20241115,42.71,13000,-26.23,20241101,6720,42.71,20241115,13000,-26.23,20241101,6720,42.71,20241115,0.65,N,475580,200,26 억,,62010,N,N,0,N,00,N
20241210,091322,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9300,540,2,6.16,2904989790,319328,17.18,8850,9320,8850,11380,6140,8760,9097.66,0.46,0,111967,10180,9470,9090,8380,8000,9280,8190,27,2620,200,6130,10,1,13351180,1242,26.88,3.78,12,2.39,346.00,2459.00,13000,20241101,-28.46,6720,20241115,38.39,13000,-28.46,20241101,6720,38.39,20241115,13000,-28.46,20241101,6720,38.39,20241115,0.65,N,475580,200,26 억,,62010,N,N,0,N,00,N
20241209,161308,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8760,-1200,5,-12.05,16761875950,1819474,34.70,9550,9800,8710,12940,6980,9960,9212.73,0.25,0,33014,11560,10760,10360,9560,9160,10560,9360,27,2980,200,6970,10,1,13351180,1170,25.32,3.56,12,13.63,346.00,2459.00,13000,20241101,-32.62,6720,20241115,30.36,13000,-32.62,20241101,6720,30.36,20241115,13000,-32.62,20241101,6720,30.36,20241115,0.43,N,475580,200,26 억,,33718,N,N,0,N,00,N
20241209,151312,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8800,-1160,5,-11.65,15833335260,1713607,32.68,9550,9800,8800,12940,6980,9960,9239.47,0.25,0,30164,11560,10760,10360,9560,9160,10560,9360,27,2980,200,6970,10,1,13351180,1175,25.43,3.58,12,12.83,346.00,2459.00,13000,20241101,-32.31,6720,20241115,30.95,13000,-32.31,20241101,6720,30.95,20241115,13000,-32.31,20241101,6720,30.95,20241115,0.43,N,475580,200,26 억,,33718,N,N,0,N,00,N
20241209,141309,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9030,-930,5,-9.34,14051369910,1512574,28.85,9550,9800,8810,12940,6980,9960,9289.39,0.25,0,10524,11560,10760,10360,9560,9160,10560,9360,27,2980,200,6970,10,1,13351180,1206,26.10,3.67,12,11.33,346.00,2459.00,13000,20241101,-30.54,6720,20241115,34.38,13000,-30.54,20241101,6720,34.38,20241115,13000,-30.54,20241101,6720,34.38,20241115,0.43,N,475580,200,26 억,,33718,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 161313 57 100.00 KOSDAQ 기타제조 N N N N N 9390 630 2 7.19 20797834010 2197427 118.21 8850 9780 8850 11380 6140 8760 9464.88 0.46 0 133265 10180 9470 9090 8380 8000 9280 8190 27 2620 200 6130 10 1 13351180 1254 27.14 3.82 12 16.46 346.00 2459.00 13000 20241101 -27.77 6720 20241115 39.73 13000 -27.77 20241101 6720 39.73 20241115 13000 -27.77 20241101 6720 39.73 20241115 0.65 N 475580 200 26 억 62010 N N 0 N 00 N
3 20241210 151314 57 100.00 KOSDAQ 기타제조 N N N N N 9410 650 2 7.42 20344838250 2149182 115.62 8850 9780 8850 11380 6140 8760 9466.46 0.46 0 131027 10180 9470 9090 8380 8000 9280 8190 27 2620 200 6130 10 1 13351180 1256 27.20 3.83 12 16.10 346.00 2459.00 13000 20241101 -27.62 6720 20241115 40.03 13000 -27.62 20241101 6720 40.03 20241115 13000 -27.62 20241101 6720 40.03 20241115 0.65 N 475580 200 26 억 62010 N N 0 N 00 N
4 20241210 141314 57 100.00 KOSDAQ 기타제조 N N N N N 9470 710 2 8.11 19385952370 2047456 110.14 8850 9780 8850 11380 6140 8760 9468.46 0.46 0 126175 10180 9470 9090 8380 8000 9280 8190 27 2620 200 6130 10 1 13351180 1264 27.37 3.85 12 15.34 346.00 2459.00 13000 20241101 -27.15 6720 20241115 40.92 13000 -27.15 20241101 6720 40.92 20241115 13000 -27.15 20241101 6720 40.92 20241115 0.65 N 475580 200 26 억 62010 N N 0 N 00 N
5 20241210 131315 57 100.00 KOSDAQ 기타제조 N N N N N 9370 610 2 6.96 18601843920 1964096 105.66 8850 9780 8850 11380 6140 8760 9471.10 0.46 0 112996 10180 9470 9090 8380 8000 9280 8190 27 2620 200 6130 10 1 13351180 1251 27.08 3.81 12 14.71 346.00 2459.00 13000 20241101 -27.92 6720 20241115 39.43 13000 -27.92 20241101 6720 39.43 20241115 13000 -27.92 20241101 6720 39.43 20241115 0.65 N 475580 200 26 억 62010 N N 0 N 00 N
6 20241210 121312 57 100.00 KOSDAQ 기타제조 N N N N N 9370 610 2 6.96 17722937900 1870596 100.63 8850 9780 8850 11380 6140 8760 9474.65 0.46 0 100360 10180 9470 9090 8380 8000 9280 8190 27 2620 200 6130 10 1 13351180 1251 27.08 3.81 12 14.01 346.00 2459.00 13000 20241101 -27.92 6720 20241115 39.43 13000 -27.92 20241101 6720 39.43 20241115 13000 -27.92 20241101 6720 39.43 20241115 0.65 N 475580 200 26 억 62010 N N 0 N 00 N
7 20241210 111313 57 100.00 KOSDAQ 기타제조 N N N N N 9560 800 2 9.13 15796124400 1667131 89.68 8850 9780 8850 11380 6140 8760 9475.22 0.46 0 69387 10180 9470 9090 8380 8000 9280 8190 27 2620 200 6130 10 1 13351180 1276 27.63 3.89 12 12.49 346.00 2459.00 13000 20241101 -26.46 6720 20241115 42.26 13000 -26.46 20241101 6720 42.26 20241115 13000 -26.46 20241101 6720 42.26 20241115 0.65 N 475580 200 26 억 62010 N N 0 N 00 N
8 20241210 101314 57 100.00 KOSDAQ 기타제조 N N N N N 9590 830 2 9.47 7403873230 797454 42.90 8850 9630 8850 11380 6140 8760 9284.68 0.46 0 186178 10180 9470 9090 8380 8000 9280 8190 27 2620 200 6130 10 1 13351180 1280 27.72 3.90 12 5.97 346.00 2459.00 13000 20241101 -26.23 6720 20241115 42.71 13000 -26.23 20241101 6720 42.71 20241115 13000 -26.23 20241101 6720 42.71 20241115 0.65 N 475580 200 26 억 62010 N N 0 N 00 N
9 20241210 091322 57 100.00 KOSDAQ 기타제조 N N N N N 9300 540 2 6.16 2904989790 319328 17.18 8850 9320 8850 11380 6140 8760 9097.66 0.46 0 111967 10180 9470 9090 8380 8000 9280 8190 27 2620 200 6130 10 1 13351180 1242 26.88 3.78 12 2.39 346.00 2459.00 13000 20241101 -28.46 6720 20241115 38.39 13000 -28.46 20241101 6720 38.39 20241115 13000 -28.46 20241101 6720 38.39 20241115 0.65 N 475580 200 26 억 62010 N N 0 N 00 N
10 20241209 161308 57 100.00 KOSDAQ 기타제조 N N N N N 8760 -1200 5 -12.05 16761875950 1819474 34.70 9550 9800 8710 12940 6980 9960 9212.73 0.25 0 33014 11560 10760 10360 9560 9160 10560 9360 27 2980 200 6970 10 1 13351180 1170 25.32 3.56 12 13.63 346.00 2459.00 13000 20241101 -32.62 6720 20241115 30.36 13000 -32.62 20241101 6720 30.36 20241115 13000 -32.62 20241101 6720 30.36 20241115 0.43 N 475580 200 26 억 33718 N N 0 N 00 N
11 20241209 151312 57 100.00 KOSDAQ 기타제조 N N N N N 8800 -1160 5 -11.65 15833335260 1713607 32.68 9550 9800 8800 12940 6980 9960 9239.47 0.25 0 30164 11560 10760 10360 9560 9160 10560 9360 27 2980 200 6970 10 1 13351180 1175 25.43 3.58 12 12.83 346.00 2459.00 13000 20241101 -32.31 6720 20241115 30.95 13000 -32.31 20241101 6720 30.95 20241115 13000 -32.31 20241101 6720 30.95 20241115 0.43 N 475580 200 26 억 33718 N N 0 N 00 N
12 20241209 141309 57 100.00 KOSDAQ 기타제조 N N N N N 9030 -930 5 -9.34 14051369910 1512574 28.85 9550 9800 8810 12940 6980 9960 9289.39 0.25 0 10524 11560 10760 10360 9560 9160 10560 9360 27 2980 200 6970 10 1 13351180 1206 26.10 3.67 12 11.33 346.00 2459.00 13000 20241101 -30.54 6720 20241115 34.38 13000 -30.54 20241101 6720 34.38 20241115 13000 -30.54 20241101 6720 34.38 20241115 0.43 N 475580 200 26 억 33718 N N 0 N 00 N