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
054090/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
20241210,160529,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,653,51,2,8.47,53962573,85372,42.23,600,660,600,782,422,602,632.09,0.00,0,13450,694,648,624,578,554,636,566,125,180,500,400,1,1,24959232,163,-0.71,0.23,12,0.34,-915.00,2857.00,2090,20240116,-68.76,600,20241210,8.83,2090,-68.76,20240116,600,8.83,20241210,2090,-68.76,20240116,600,8.83,20241210,0.29,N,054090,500,124 억,,0,N,N,0,N,00,N
20241210,150531,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,652,50,2,8.31,48551812,77046,38.11,600,653,600,782,422,602,630.17,0.00,0,12524,694,648,624,578,554,636,566,125,180,500,400,1,1,24959232,163,-0.71,0.23,12,0.31,-915.00,2857.00,2090,20240116,-68.80,600,20241210,8.67,2090,-68.80,20240116,600,8.67,20241210,2090,-68.80,20240116,600,8.67,20241210,0.29,N,054090,500,124 억,,0,N,N,0,N,00,N
20241210,140531,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,647,45,2,7.48,39604639,63241,31.28,600,649,600,782,422,602,626.25,0.00,0,10900,694,648,624,578,554,636,566,125,180,500,400,1,1,24959232,161,-0.71,0.23,12,0.25,-915.00,2857.00,2090,20240116,-69.04,600,20241210,7.83,2090,-69.04,20240116,600,7.83,20241210,2090,-69.04,20240116,600,7.83,20241210,0.29,N,054090,500,124 억,,0,N,N,0,N,00,N
20241210,130529,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,642,40,2,6.64,34565637,55431,27.42,600,649,600,782,422,602,623.58,0.00,0,9599,694,648,624,578,554,636,566,125,180,500,400,1,1,24959232,160,-0.70,0.22,12,0.22,-915.00,2857.00,2090,20240116,-69.28,600,20241210,7.00,2090,-69.28,20240116,600,7.00,20241210,2090,-69.28,20240116,600,7.00,20241210,0.29,N,054090,500,124 억,,0,N,N,0,N,00,N
20241210,120530,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,639,37,2,6.15,31420802,50545,25.00,600,639,600,782,422,602,621.64,0.00,0,9067,694,648,624,578,554,636,566,125,180,500,400,1,1,24959232,159,-0.70,0.22,12,0.20,-915.00,2857.00,2090,20240116,-69.43,600,20241210,6.50,2090,-69.43,20240116,600,6.50,20241210,2090,-69.43,20240116,600,6.50,20241210,0.29,N,054090,500,124 억,,0,N,N,0,N,00,N
20241210,110529,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,627,25,2,4.15,26553503,42841,21.19,600,636,600,782,422,602,619.82,0.00,0,7497,694,648,624,578,554,636,566,125,180,500,400,1,1,24959232,156,-0.69,0.22,12,0.17,-915.00,2857.00,2090,20240116,-70.00,600,20241210,4.50,2090,-70.00,20240116,600,4.50,20241210,2090,-70.00,20240116,600,4.50,20241210,0.29,N,054090,500,124 억,,0,N,N,0,N,00,N
20241210,100529,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,627,25,2,4.15,21543909,34826,17.23,600,636,600,782,422,602,618.62,0.00,0,5047,694,648,624,578,554,636,566,125,180,500,400,1,1,24959232,156,-0.69,0.22,12,0.14,-915.00,2857.00,2090,20240116,-70.00,600,20241210,4.50,2090,-70.00,20240116,600,4.50,20241210,2090,-70.00,20240116,600,4.50,20241210,0.29,N,054090,500,124 억,,0,N,N,0,N,00,N
20241210,090533,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,618,16,2,2.66,9801656,16024,7.93,600,636,600,782,422,602,611.69,0.00,0,1454,694,648,624,578,554,636,566,125,180,500,400,1,1,24959232,154,-0.68,0.22,12,0.06,-915.00,2857.00,2090,20240116,-70.43,600,20241210,3.00,2090,-70.43,20240116,600,3.00,20241210,2090,-70.43,20240116,600,3.00,20241210,0.29,N,054090,500,124 억,,0,N,N,0,N,00,N
20241209,160528,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,602,-69,5,-10.28,123954645,199175,236.75,665,670,600,872,470,671,622.35,0.00,0,16080,713,692,681,660,649,686,654,125,201,500,450,1,1,24959232,150,-0.66,0.21,12,0.80,-915.00,2857.00,2090,20240116,-71.20,600,20241209,0.33,2090,-71.20,20240116,600,0.33,20241209,2090,-71.20,20240116,600,0.33,20241209,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N
20241209,150530,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,606,-65,5,-9.69,122020898,195976,232.94,665,670,600,872,470,671,622.63,0.00,0,17088,713,692,681,660,649,686,654,125,201,500,450,1,1,24959232,151,-0.66,0.21,12,0.79,-915.00,2857.00,2090,20240116,-71.00,600,20241209,1.00,2090,-71.00,20240116,600,1.00,20241209,2090,-71.00,20240116,600,1.00,20241209,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N
20241209,140529,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,603,-68,5,-10.13,106406437,170091,202.18,665,670,600,872,470,671,625.59,0.00,0,13300,713,692,681,660,649,686,654,125,201,500,450,1,1,24959232,151,-0.66,0.21,12,0.68,-915.00,2857.00,2090,20240116,-71.15,600,20241209,0.50,2090,-71.15,20240116,600,0.50,20241209,2090,-71.15,20240116,600,0.50,20241209,0.36,N,054090,500,124 억,,0,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 160529 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 653 51 2 8.47 53962573 85372 42.23 600 660 600 782 422 602 632.09 0.00 0 13450 694 648 624 578 554 636 566 125 180 500 400 1 1 24959232 163 -0.71 0.23 12 0.34 -915.00 2857.00 2090 20240116 -68.76 600 20241210 8.83 2090 -68.76 20240116 600 8.83 20241210 2090 -68.76 20240116 600 8.83 20241210 0.29 N 054090 500 124 억 0 N N 0 N 00 N
3 20241210 150531 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 652 50 2 8.31 48551812 77046 38.11 600 653 600 782 422 602 630.17 0.00 0 12524 694 648 624 578 554 636 566 125 180 500 400 1 1 24959232 163 -0.71 0.23 12 0.31 -915.00 2857.00 2090 20240116 -68.80 600 20241210 8.67 2090 -68.80 20240116 600 8.67 20241210 2090 -68.80 20240116 600 8.67 20241210 0.29 N 054090 500 124 억 0 N N 0 N 00 N
4 20241210 140531 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 647 45 2 7.48 39604639 63241 31.28 600 649 600 782 422 602 626.25 0.00 0 10900 694 648 624 578 554 636 566 125 180 500 400 1 1 24959232 161 -0.71 0.23 12 0.25 -915.00 2857.00 2090 20240116 -69.04 600 20241210 7.83 2090 -69.04 20240116 600 7.83 20241210 2090 -69.04 20240116 600 7.83 20241210 0.29 N 054090 500 124 억 0 N N 0 N 00 N
5 20241210 130529 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 642 40 2 6.64 34565637 55431 27.42 600 649 600 782 422 602 623.58 0.00 0 9599 694 648 624 578 554 636 566 125 180 500 400 1 1 24959232 160 -0.70 0.22 12 0.22 -915.00 2857.00 2090 20240116 -69.28 600 20241210 7.00 2090 -69.28 20240116 600 7.00 20241210 2090 -69.28 20240116 600 7.00 20241210 0.29 N 054090 500 124 억 0 N N 0 N 00 N
6 20241210 120530 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 639 37 2 6.15 31420802 50545 25.00 600 639 600 782 422 602 621.64 0.00 0 9067 694 648 624 578 554 636 566 125 180 500 400 1 1 24959232 159 -0.70 0.22 12 0.20 -915.00 2857.00 2090 20240116 -69.43 600 20241210 6.50 2090 -69.43 20240116 600 6.50 20241210 2090 -69.43 20240116 600 6.50 20241210 0.29 N 054090 500 124 억 0 N N 0 N 00 N
7 20241210 110529 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 627 25 2 4.15 26553503 42841 21.19 600 636 600 782 422 602 619.82 0.00 0 7497 694 648 624 578 554 636 566 125 180 500 400 1 1 24959232 156 -0.69 0.22 12 0.17 -915.00 2857.00 2090 20240116 -70.00 600 20241210 4.50 2090 -70.00 20240116 600 4.50 20241210 2090 -70.00 20240116 600 4.50 20241210 0.29 N 054090 500 124 억 0 N N 0 N 00 N
8 20241210 100529 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 627 25 2 4.15 21543909 34826 17.23 600 636 600 782 422 602 618.62 0.00 0 5047 694 648 624 578 554 636 566 125 180 500 400 1 1 24959232 156 -0.69 0.22 12 0.14 -915.00 2857.00 2090 20240116 -70.00 600 20241210 4.50 2090 -70.00 20240116 600 4.50 20241210 2090 -70.00 20240116 600 4.50 20241210 0.29 N 054090 500 124 억 0 N N 0 N 00 N
9 20241210 090533 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 618 16 2 2.66 9801656 16024 7.93 600 636 600 782 422 602 611.69 0.00 0 1454 694 648 624 578 554 636 566 125 180 500 400 1 1 24959232 154 -0.68 0.22 12 0.06 -915.00 2857.00 2090 20240116 -70.43 600 20241210 3.00 2090 -70.43 20240116 600 3.00 20241210 2090 -70.43 20240116 600 3.00 20241210 0.29 N 054090 500 124 억 0 N N 0 N 00 N
10 20241209 160528 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 602 -69 5 -10.28 123954645 199175 236.75 665 670 600 872 470 671 622.35 0.00 0 16080 713 692 681 660 649 686 654 125 201 500 450 1 1 24959232 150 -0.66 0.21 12 0.80 -915.00 2857.00 2090 20240116 -71.20 600 20241209 0.33 2090 -71.20 20240116 600 0.33 20241209 2090 -71.20 20240116 600 0.33 20241209 0.36 N 054090 500 124 억 0 N N 0 N 00 N
11 20241209 150530 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 606 -65 5 -9.69 122020898 195976 232.94 665 670 600 872 470 671 622.63 0.00 0 17088 713 692 681 660 649 686 654 125 201 500 450 1 1 24959232 151 -0.66 0.21 12 0.79 -915.00 2857.00 2090 20240116 -71.00 600 20241209 1.00 2090 -71.00 20240116 600 1.00 20241209 2090 -71.00 20240116 600 1.00 20241209 0.36 N 054090 500 124 억 0 N N 0 N 00 N
12 20241209 140529 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 603 -68 5 -10.13 106406437 170091 202.18 665 670 600 872 470 671 625.59 0.00 0 13300 713 692 681 660 649 686 654 125 201 500 450 1 1 24959232 151 -0.66 0.21 12 0.68 -915.00 2857.00 2090 20240116 -71.15 600 20241209 0.50 2090 -71.15 20240116 600 0.50 20241209 2090 -71.15 20240116 600 0.50 20241209 0.36 N 054090 500 124 억 0 N N 0 N 00 N