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
026040/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
20241210,160351,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1850,58,2,3.24,40521869,22190,112.12,1780,1859,1780,2325,1255,1792,1826.13,1.16,0,-152,1862,1827,1788,1753,1714,1844,1770,87,533,500,1210,1,1,16503790,305,38.54,0.58,12,0.13,48.00,3190.00,2375,20231219,-22.11,1650,20240913,12.12,2290,-19.21,20240105,1650,12.12,20240913,2375,-22.11,20231219,1650,12.12,20240913,0.09,N,026040,500,86 억,,190720,N,N,0,N,00,N
20241210,150350,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1839,47,2,2.62,35539820,19493,98.49,1780,1859,1780,2325,1255,1792,1823.21,1.16,0,-152,1862,1827,1788,1753,1714,1844,1770,87,533,500,1210,1,1,16503790,304,38.31,0.58,12,0.12,48.00,3190.00,2375,20231219,-22.57,1650,20240913,11.45,2290,-19.69,20240105,1650,11.45,20240913,2375,-22.57,20231219,1650,11.45,20240913,0.09,N,026040,500,86 억,,190720,N,N,0,N,00,N
20241210,140350,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1841,49,2,2.73,33819034,18557,93.76,1780,1859,1780,2325,1255,1792,1822.44,1.16,0,-114,1862,1827,1788,1753,1714,1844,1770,87,533,500,1210,1,1,16503790,304,38.35,0.58,12,0.11,48.00,3190.00,2375,20231219,-22.48,1650,20240913,11.58,2290,-19.61,20240105,1650,11.58,20240913,2375,-22.48,20231219,1650,11.58,20240913,0.09,N,026040,500,86 억,,190720,N,N,0,N,00,N
20241210,130349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1837,45,2,2.51,33165733,18200,91.96,1780,1859,1780,2325,1255,1792,1822.29,1.16,0,-180,1862,1827,1788,1753,1714,1844,1770,87,533,500,1210,1,1,16503790,303,38.27,0.58,12,0.11,48.00,3190.00,2375,20231219,-22.65,1650,20240913,11.33,2290,-19.78,20240105,1650,11.33,20240913,2375,-22.65,20231219,1650,11.33,20240913,0.09,N,026040,500,86 억,,190720,N,N,0,N,00,N
20241210,120349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1854,62,2,3.46,32118379,17632,89.09,1780,1859,1780,2325,1255,1792,1821.60,1.16,0,-169,1862,1827,1788,1753,1714,1844,1770,87,533,500,1210,1,1,16503790,306,38.62,0.58,12,0.11,48.00,3190.00,2375,20231219,-21.94,1650,20240913,12.36,2290,-19.04,20240105,1650,12.36,20240913,2375,-21.94,20231219,1650,12.36,20240913,0.09,N,026040,500,86 억,,190720,N,N,0,N,00,N
20241210,110349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1850,58,2,3.24,19028184,10551,53.31,1780,1850,1780,2325,1255,1792,1803.45,1.16,0,-267,1862,1827,1788,1753,1714,1844,1770,87,533,500,1210,1,1,16503790,305,38.54,0.58,12,0.06,48.00,3190.00,2375,20231219,-22.11,1650,20240913,12.12,2290,-19.21,20240105,1650,12.12,20240913,2375,-22.11,20231219,1650,12.12,20240913,0.09,N,026040,500,86 억,,190720,N,N,0,N,00,N
20241210,100349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1801,9,2,0.50,15727188,8732,44.12,1780,1820,1780,2325,1255,1792,1801.10,1.16,0,-185,1862,1827,1788,1753,1714,1844,1770,87,533,500,1210,1,1,16503790,297,37.52,0.56,12,0.05,48.00,3190.00,2375,20231219,-24.17,1650,20240913,9.15,2290,-21.35,20240105,1650,9.15,20240913,2375,-24.17,20231219,1650,9.15,20240913,0.09,N,026040,500,86 억,,190720,N,N,0,N,00,N
20241210,090352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1812,20,2,1.12,2509374,1392,7.03,1780,1812,1780,2325,1255,1792,1802.71,1.16,0,-3,1862,1827,1788,1753,1714,1844,1770,87,533,500,1210,1,1,16503790,299,37.75,0.57,12,0.01,48.00,3190.00,2375,20231219,-23.71,1650,20240913,9.82,2290,-20.87,20240105,1650,9.82,20240913,2375,-23.71,20231219,1650,9.82,20240913,0.09,N,026040,500,86 억,,190720,N,N,0,N,00,N
20241209,160348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1792,-32,5,-1.75,35116449,19779,144.10,1750,1823,1749,2370,1277,1824,1775.44,1.15,0,858,1886,1854,1818,1786,1750,1871,1803,87,546,500,1240,1,1,16503790,296,37.33,0.56,12,0.12,48.00,3190.00,2375,20231219,-24.55,1650,20240913,8.61,2290,-21.75,20240105,1650,8.61,20240913,2375,-24.55,20231219,1650,8.61,20240913,0.09,N,026040,500,86 억,,190081,N,N,0,N,00,N
20241209,150350,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1798,-26,5,-1.43,33432220,18840,137.26,1750,1823,1749,2370,1277,1824,1774.53,1.15,0,892,1886,1854,1818,1786,1750,1871,1803,87,546,500,1240,1,1,16503790,297,37.46,0.56,12,0.11,48.00,3190.00,2375,20231219,-24.29,1650,20240913,8.97,2290,-21.48,20240105,1650,8.97,20240913,2375,-24.29,20231219,1650,8.97,20240913,0.09,N,026040,500,86 억,,190081,N,N,0,N,00,N
20241209,140349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1794,-30,5,-1.64,29340499,16561,120.65,1750,1823,1749,2370,1277,1824,1771.66,1.15,0,981,1886,1854,1818,1786,1750,1871,1803,87,546,500,1240,1,1,16503790,296,37.38,0.56,12,0.10,48.00,3190.00,2375,20231219,-24.46,1650,20240913,8.73,2290,-21.66,20240105,1650,8.73,20240913,2375,-24.46,20231219,1650,8.73,20240913,0.09,N,026040,500,86 억,,190081,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 160351 57 100.00 KOSDAQ 기타제조 N N N N N 1850 58 2 3.24 40521869 22190 112.12 1780 1859 1780 2325 1255 1792 1826.13 1.16 0 -152 1862 1827 1788 1753 1714 1844 1770 87 533 500 1210 1 1 16503790 305 38.54 0.58 12 0.13 48.00 3190.00 2375 20231219 -22.11 1650 20240913 12.12 2290 -19.21 20240105 1650 12.12 20240913 2375 -22.11 20231219 1650 12.12 20240913 0.09 N 026040 500 86 억 190720 N N 0 N 00 N
3 20241210 150350 57 100.00 KOSDAQ 기타제조 N N N N N 1839 47 2 2.62 35539820 19493 98.49 1780 1859 1780 2325 1255 1792 1823.21 1.16 0 -152 1862 1827 1788 1753 1714 1844 1770 87 533 500 1210 1 1 16503790 304 38.31 0.58 12 0.12 48.00 3190.00 2375 20231219 -22.57 1650 20240913 11.45 2290 -19.69 20240105 1650 11.45 20240913 2375 -22.57 20231219 1650 11.45 20240913 0.09 N 026040 500 86 억 190720 N N 0 N 00 N
4 20241210 140350 57 100.00 KOSDAQ 기타제조 N N N N N 1841 49 2 2.73 33819034 18557 93.76 1780 1859 1780 2325 1255 1792 1822.44 1.16 0 -114 1862 1827 1788 1753 1714 1844 1770 87 533 500 1210 1 1 16503790 304 38.35 0.58 12 0.11 48.00 3190.00 2375 20231219 -22.48 1650 20240913 11.58 2290 -19.61 20240105 1650 11.58 20240913 2375 -22.48 20231219 1650 11.58 20240913 0.09 N 026040 500 86 억 190720 N N 0 N 00 N
5 20241210 130349 57 100.00 KOSDAQ 기타제조 N N N N N 1837 45 2 2.51 33165733 18200 91.96 1780 1859 1780 2325 1255 1792 1822.29 1.16 0 -180 1862 1827 1788 1753 1714 1844 1770 87 533 500 1210 1 1 16503790 303 38.27 0.58 12 0.11 48.00 3190.00 2375 20231219 -22.65 1650 20240913 11.33 2290 -19.78 20240105 1650 11.33 20240913 2375 -22.65 20231219 1650 11.33 20240913 0.09 N 026040 500 86 억 190720 N N 0 N 00 N
6 20241210 120349 57 100.00 KOSDAQ 기타제조 N N N N N 1854 62 2 3.46 32118379 17632 89.09 1780 1859 1780 2325 1255 1792 1821.60 1.16 0 -169 1862 1827 1788 1753 1714 1844 1770 87 533 500 1210 1 1 16503790 306 38.62 0.58 12 0.11 48.00 3190.00 2375 20231219 -21.94 1650 20240913 12.36 2290 -19.04 20240105 1650 12.36 20240913 2375 -21.94 20231219 1650 12.36 20240913 0.09 N 026040 500 86 억 190720 N N 0 N 00 N
7 20241210 110349 57 100.00 KOSDAQ 기타제조 N N N N N 1850 58 2 3.24 19028184 10551 53.31 1780 1850 1780 2325 1255 1792 1803.45 1.16 0 -267 1862 1827 1788 1753 1714 1844 1770 87 533 500 1210 1 1 16503790 305 38.54 0.58 12 0.06 48.00 3190.00 2375 20231219 -22.11 1650 20240913 12.12 2290 -19.21 20240105 1650 12.12 20240913 2375 -22.11 20231219 1650 12.12 20240913 0.09 N 026040 500 86 억 190720 N N 0 N 00 N
8 20241210 100349 57 100.00 KOSDAQ 기타제조 N N N N N 1801 9 2 0.50 15727188 8732 44.12 1780 1820 1780 2325 1255 1792 1801.10 1.16 0 -185 1862 1827 1788 1753 1714 1844 1770 87 533 500 1210 1 1 16503790 297 37.52 0.56 12 0.05 48.00 3190.00 2375 20231219 -24.17 1650 20240913 9.15 2290 -21.35 20240105 1650 9.15 20240913 2375 -24.17 20231219 1650 9.15 20240913 0.09 N 026040 500 86 억 190720 N N 0 N 00 N
9 20241210 090352 57 100.00 KOSDAQ 기타제조 N N N N N 1812 20 2 1.12 2509374 1392 7.03 1780 1812 1780 2325 1255 1792 1802.71 1.16 0 -3 1862 1827 1788 1753 1714 1844 1770 87 533 500 1210 1 1 16503790 299 37.75 0.57 12 0.01 48.00 3190.00 2375 20231219 -23.71 1650 20240913 9.82 2290 -20.87 20240105 1650 9.82 20240913 2375 -23.71 20231219 1650 9.82 20240913 0.09 N 026040 500 86 억 190720 N N 0 N 00 N
10 20241209 160348 57 100.00 KOSDAQ 기타제조 N N N N N 1792 -32 5 -1.75 35116449 19779 144.10 1750 1823 1749 2370 1277 1824 1775.44 1.15 0 858 1886 1854 1818 1786 1750 1871 1803 87 546 500 1240 1 1 16503790 296 37.33 0.56 12 0.12 48.00 3190.00 2375 20231219 -24.55 1650 20240913 8.61 2290 -21.75 20240105 1650 8.61 20240913 2375 -24.55 20231219 1650 8.61 20240913 0.09 N 026040 500 86 억 190081 N N 0 N 00 N
11 20241209 150350 57 100.00 KOSDAQ 기타제조 N N N N N 1798 -26 5 -1.43 33432220 18840 137.26 1750 1823 1749 2370 1277 1824 1774.53 1.15 0 892 1886 1854 1818 1786 1750 1871 1803 87 546 500 1240 1 1 16503790 297 37.46 0.56 12 0.11 48.00 3190.00 2375 20231219 -24.29 1650 20240913 8.97 2290 -21.48 20240105 1650 8.97 20240913 2375 -24.29 20231219 1650 8.97 20240913 0.09 N 026040 500 86 억 190081 N N 0 N 00 N
12 20241209 140349 57 100.00 KOSDAQ 기타제조 N N N N N 1794 -30 5 -1.64 29340499 16561 120.65 1750 1823 1749 2370 1277 1824 1771.66 1.15 0 981 1886 1854 1818 1786 1750 1871 1803 87 546 500 1240 1 1 16503790 296 37.38 0.56 12 0.10 48.00 3190.00 2375 20231219 -24.46 1650 20240913 8.73 2290 -21.66 20240105 1650 8.73 20240913 2375 -24.46 20231219 1650 8.73 20240913 0.09 N 026040 500 86 억 190081 N N 0 N 00 N