ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
192440/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
20241203,160857,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19730,260,2,1.34,278855690,14176,95.90,19470,19850,19470,25300,13630,19470,19671.04,8.42,0,4978,20116,19792,19616,19292,19116,19705,19205,31,5830,500,14010,10,1,6216363,1226,2.88,0.26,12,0.23,6861.00,76585.00,36750,20240202,-46.31,19440,20241202,1.49,36750,-46.31,20240202,19440,1.49,20241202,36750,-46.31,20240202,19440,1.49,20241202,0.64,N,192440,500,31 억,,523473,N,N,3,N,00,N
20241203,150933,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19750,280,2,1.44,260181390,13228,89.49,19470,19850,19470,25300,13630,19470,19669.06,8.42,0,5026,20116,19792,19616,19292,19116,19705,19205,31,5830,500,14010,10,1,6216363,1228,2.88,0.26,12,0.21,6861.00,76585.00,36750,20240202,-46.26,19440,20241202,1.59,36750,-46.26,20240202,19440,1.59,20241202,36750,-46.26,20240202,19440,1.59,20241202,0.64,N,192440,500,31 억,,523473,N,N,2,N,00,N
20241203,140916,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19640,170,2,0.87,250385790,12731,86.13,19470,19850,19470,25300,13630,19470,19667.49,8.42,0,4930,20116,19792,19616,19292,19116,19705,19205,31,5830,500,14010,10,1,6216363,1221,2.86,0.26,12,0.20,6861.00,76585.00,36750,20240202,-46.56,19440,20241202,1.03,36750,-46.56,20240202,19440,1.03,20241202,36750,-46.56,20240202,19440,1.03,20241202,0.64,N,192440,500,31 억,,523473,N,N,2,N,00,N
20241203,130919,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19640,170,2,0.87,176362720,8963,60.63,19470,19850,19470,25300,13630,19470,19676.87,8.42,0,3260,20116,19792,19616,19292,19116,19705,19205,31,5830,500,14010,10,1,6216363,1221,2.86,0.26,12,0.14,6861.00,76585.00,36750,20240202,-46.56,19440,20241202,1.03,36750,-46.56,20240202,19440,1.03,20241202,36750,-46.56,20240202,19440,1.03,20241202,0.64,N,192440,500,31 억,,523473,N,N,2,N,00,N
20241203,120930,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19680,210,2,1.08,131157070,6668,45.11,19470,19850,19470,25300,13630,19470,19669.78,8.42,0,2428,20116,19792,19616,19292,19116,19705,19205,31,5830,500,14010,10,1,6216363,1223,2.87,0.26,12,0.11,6861.00,76585.00,36750,20240202,-46.45,19440,20241202,1.23,36750,-46.45,20240202,19440,1.23,20241202,36750,-46.45,20240202,19440,1.23,20241202,0.64,N,192440,500,31 억,,523473,N,N,2,N,00,N
20241203,110912,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19690,220,2,1.13,56118020,2849,19.27,19470,19850,19470,25300,13630,19470,19697.84,8.42,0,633,20116,19792,19616,19292,19116,19705,19205,31,5830,500,14010,10,1,6216363,1224,2.87,0.26,12,0.05,6861.00,76585.00,36750,20240202,-46.42,19440,20241202,1.29,36750,-46.42,20240202,19440,1.29,20241202,36750,-46.42,20240202,19440,1.29,20241202,0.64,N,192440,500,31 억,,523473,N,N,2,N,00,N
20241203,100856,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19730,260,2,1.34,34819790,1768,11.96,19470,19850,19470,25300,13630,19470,19695.09,8.42,0,947,20116,19792,19616,19292,19116,19705,19205,31,5830,500,14010,10,1,6216363,1226,2.88,0.26,12,0.03,6861.00,76585.00,36750,20240202,-46.31,19440,20241202,1.49,36750,-46.31,20240202,19440,1.49,20241202,36750,-46.31,20240202,19440,1.49,20241202,0.64,N,192440,500,31 억,,523473,N,N,2,N,00,N
20241203,090849,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19470,0,3,0.00,136290,7,0.05,19470,19470,19470,25300,13630,19470,19470.00,8.42,0,0,20116,19792,19616,19292,19116,19705,19205,31,5830,500,14010,10,1,6216363,1210,2.84,0.25,12,0.00,6861.00,76585.00,36750,20240202,-47.02,19440,20241202,0.15,36750,-47.02,20240202,19440,0.15,20241202,36750,-47.02,20240202,19440,0.15,20241202,0.64,N,192440,500,31 억,,523473,N,N,2,N,00,N
20241202,160836,55,60.00,KOSDAQ,신저가,기타제조,N,N,N,Y,60,N,19470,-460,5,-2.31,288851060,14757,106.13,19940,19940,19440,25900,13960,19930,19573.83,8.55,0,-3586,21030,20480,20100,19550,19170,20290,19360,31,5970,500,14340,10,1,6216363,1210,2.84,0.25,12,0.24,6861.00,76585.00,36750,20240202,-47.02,19440,20241202,0.15,36750,-47.02,20240202,19440,0.15,20241202,36750,-47.02,20240202,19440,0.15,20241202,0.65,N,192440,500,31 억,,531259,N,N,2,N,00,N
20241202,150942,55,60.00,KOSDAQ,신저가,기타제조,N,N,N,Y,60,N,19560,-370,5,-1.86,253665210,12952,93.15,19940,19940,19440,25900,13960,19930,19585.02,8.55,0,-3485,21030,20480,20100,19550,19170,20290,19360,31,5970,500,14340,10,1,6216363,1216,2.85,0.26,12,0.21,6861.00,76585.00,36750,20240202,-46.78,19440,20241202,0.62,36750,-46.78,20240202,19440,0.62,20241202,36750,-46.78,20240202,19440,0.62,20241202,0.65,N,192440,500,31 억,,531259,N,N,1,N,00,N
20241202,140854,55,60.00,KOSDAQ,신저가,기타제조,N,N,N,Y,60,N,19640,-290,5,-1.46,176730190,9023,64.89,19940,19940,19440,25900,13960,19930,19586.63,8.55,0,-2877,21030,20480,20100,19550,19170,20290,19360,31,5970,500,14340,10,1,6216363,1221,2.86,0.26,12,0.15,6861.00,76585.00,36750,20240202,-46.56,19440,20241202,1.03,36750,-46.56,20240202,19440,1.03,20241202,36750,-46.56,20240202,19440,1.03,20241202,0.65,N,192440,500,31 억,,531259,N,N,1,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 20241203 160857 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19730 260 2 1.34 278855690 14176 95.90 19470 19850 19470 25300 13630 19470 19671.04 8.42 0 4978 20116 19792 19616 19292 19116 19705 19205 31 5830 500 14010 10 1 6216363 1226 2.88 0.26 12 0.23 6861.00 76585.00 36750 20240202 -46.31 19440 20241202 1.49 36750 -46.31 20240202 19440 1.49 20241202 36750 -46.31 20240202 19440 1.49 20241202 0.64 N 192440 500 31 억 523473 N N 3 N 00 N
3 20241203 150933 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19750 280 2 1.44 260181390 13228 89.49 19470 19850 19470 25300 13630 19470 19669.06 8.42 0 5026 20116 19792 19616 19292 19116 19705 19205 31 5830 500 14010 10 1 6216363 1228 2.88 0.26 12 0.21 6861.00 76585.00 36750 20240202 -46.26 19440 20241202 1.59 36750 -46.26 20240202 19440 1.59 20241202 36750 -46.26 20240202 19440 1.59 20241202 0.64 N 192440 500 31 억 523473 N N 2 N 00 N
4 20241203 140916 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19640 170 2 0.87 250385790 12731 86.13 19470 19850 19470 25300 13630 19470 19667.49 8.42 0 4930 20116 19792 19616 19292 19116 19705 19205 31 5830 500 14010 10 1 6216363 1221 2.86 0.26 12 0.20 6861.00 76585.00 36750 20240202 -46.56 19440 20241202 1.03 36750 -46.56 20240202 19440 1.03 20241202 36750 -46.56 20240202 19440 1.03 20241202 0.64 N 192440 500 31 억 523473 N N 2 N 00 N
5 20241203 130919 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19640 170 2 0.87 176362720 8963 60.63 19470 19850 19470 25300 13630 19470 19676.87 8.42 0 3260 20116 19792 19616 19292 19116 19705 19205 31 5830 500 14010 10 1 6216363 1221 2.86 0.26 12 0.14 6861.00 76585.00 36750 20240202 -46.56 19440 20241202 1.03 36750 -46.56 20240202 19440 1.03 20241202 36750 -46.56 20240202 19440 1.03 20241202 0.64 N 192440 500 31 억 523473 N N 2 N 00 N
6 20241203 120930 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19680 210 2 1.08 131157070 6668 45.11 19470 19850 19470 25300 13630 19470 19669.78 8.42 0 2428 20116 19792 19616 19292 19116 19705 19205 31 5830 500 14010 10 1 6216363 1223 2.87 0.26 12 0.11 6861.00 76585.00 36750 20240202 -46.45 19440 20241202 1.23 36750 -46.45 20240202 19440 1.23 20241202 36750 -46.45 20240202 19440 1.23 20241202 0.64 N 192440 500 31 억 523473 N N 2 N 00 N
7 20241203 110912 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19690 220 2 1.13 56118020 2849 19.27 19470 19850 19470 25300 13630 19470 19697.84 8.42 0 633 20116 19792 19616 19292 19116 19705 19205 31 5830 500 14010 10 1 6216363 1224 2.87 0.26 12 0.05 6861.00 76585.00 36750 20240202 -46.42 19440 20241202 1.29 36750 -46.42 20240202 19440 1.29 20241202 36750 -46.42 20240202 19440 1.29 20241202 0.64 N 192440 500 31 억 523473 N N 2 N 00 N
8 20241203 100856 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19730 260 2 1.34 34819790 1768 11.96 19470 19850 19470 25300 13630 19470 19695.09 8.42 0 947 20116 19792 19616 19292 19116 19705 19205 31 5830 500 14010 10 1 6216363 1226 2.88 0.26 12 0.03 6861.00 76585.00 36750 20240202 -46.31 19440 20241202 1.49 36750 -46.31 20240202 19440 1.49 20241202 36750 -46.31 20240202 19440 1.49 20241202 0.64 N 192440 500 31 억 523473 N N 2 N 00 N
9 20241203 090849 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19470 0 3 0.00 136290 7 0.05 19470 19470 19470 25300 13630 19470 19470.00 8.42 0 0 20116 19792 19616 19292 19116 19705 19205 31 5830 500 14010 10 1 6216363 1210 2.84 0.25 12 0.00 6861.00 76585.00 36750 20240202 -47.02 19440 20241202 0.15 36750 -47.02 20240202 19440 0.15 20241202 36750 -47.02 20240202 19440 0.15 20241202 0.64 N 192440 500 31 억 523473 N N 2 N 00 N
10 20241202 160836 55 60.00 KOSDAQ 신저가 기타제조 N N N Y 60 N 19470 -460 5 -2.31 288851060 14757 106.13 19940 19940 19440 25900 13960 19930 19573.83 8.55 0 -3586 21030 20480 20100 19550 19170 20290 19360 31 5970 500 14340 10 1 6216363 1210 2.84 0.25 12 0.24 6861.00 76585.00 36750 20240202 -47.02 19440 20241202 0.15 36750 -47.02 20240202 19440 0.15 20241202 36750 -47.02 20240202 19440 0.15 20241202 0.65 N 192440 500 31 억 531259 N N 2 N 00 N
11 20241202 150942 55 60.00 KOSDAQ 신저가 기타제조 N N N Y 60 N 19560 -370 5 -1.86 253665210 12952 93.15 19940 19940 19440 25900 13960 19930 19585.02 8.55 0 -3485 21030 20480 20100 19550 19170 20290 19360 31 5970 500 14340 10 1 6216363 1216 2.85 0.26 12 0.21 6861.00 76585.00 36750 20240202 -46.78 19440 20241202 0.62 36750 -46.78 20240202 19440 0.62 20241202 36750 -46.78 20240202 19440 0.62 20241202 0.65 N 192440 500 31 억 531259 N N 1 N 00 N
12 20241202 140854 55 60.00 KOSDAQ 신저가 기타제조 N N N Y 60 N 19640 -290 5 -1.46 176730190 9023 64.89 19940 19940 19440 25900 13960 19930 19586.63 8.55 0 -2877 21030 20480 20100 19550 19170 20290 19360 31 5970 500 14340 10 1 6216363 1221 2.86 0.26 12 0.15 6861.00 76585.00 36750 20240202 -46.56 19440 20241202 1.03 36750 -46.56 20240202 19440 1.03 20241202 36750 -46.56 20240202 19440 1.03 20241202 0.65 N 192440 500 31 억 531259 N N 1 N 00 N