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
073190/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
20241210,160622,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1923,68,2,3.67,6579468,3460,23.69,1865,1948,1855,2410,1299,1855,1901.58,1.07,0,74,2088,1971,1913,1796,1738,1942,1767,60,555,500,1290,1,1,11968040,230,-6.10,1.15,12,0.03,-315.00,1669.00,2900,20240502,-33.69,1855,20241210,3.67,2900,-33.69,20240502,1855,3.67,20241210,2900,-33.69,20240502,1855,3.67,20241210,0.00,N,073190,500,59 억,,128249,N,N,0,N,00,N
20241210,150623,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1923,68,2,3.67,6414174,3374,23.10,1865,1948,1855,2410,1299,1855,1901.06,1.07,0,158,2088,1971,1913,1796,1738,1942,1767,60,555,500,1290,1,1,11968040,230,-6.10,1.15,12,0.03,-315.00,1669.00,2900,20240502,-33.69,1855,20241210,3.67,2900,-33.69,20240502,1855,3.67,20241210,2900,-33.69,20240502,1855,3.67,20241210,0.00,N,073190,500,59 억,,128249,N,N,0,N,00,N
20241210,140623,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1923,68,2,3.67,6414174,3374,23.10,1865,1948,1855,2410,1299,1855,1901.06,1.07,0,158,2088,1971,1913,1796,1738,1942,1767,60,555,500,1290,1,1,11968040,230,-6.10,1.15,12,0.03,-315.00,1669.00,2900,20240502,-33.69,1855,20241210,3.67,2900,-33.69,20240502,1855,3.67,20241210,2900,-33.69,20240502,1855,3.67,20241210,0.00,N,073190,500,59 억,,128249,N,N,0,N,00,N
20241210,130622,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1923,68,2,3.67,6333403,3332,22.81,1865,1948,1855,2410,1299,1855,1900.78,1.07,0,172,2088,1971,1913,1796,1738,1942,1767,60,555,500,1290,1,1,11968040,230,-6.10,1.15,12,0.03,-315.00,1669.00,2900,20240502,-33.69,1855,20241210,3.67,2900,-33.69,20240502,1855,3.67,20241210,2900,-33.69,20240502,1855,3.67,20241210,0.00,N,073190,500,59 억,,128249,N,N,0,N,00,N
20241210,120622,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1943,88,2,4.74,5760557,3034,20.77,1865,1948,1855,2410,1299,1855,1898.67,1.07,0,-102,2088,1971,1913,1796,1738,1942,1767,60,555,500,1290,1,1,11968040,233,-6.17,1.16,12,0.03,-315.00,1669.00,2900,20240502,-33.00,1855,20241210,4.74,2900,-33.00,20240502,1855,4.74,20241210,2900,-33.00,20240502,1855,4.74,20241210,0.00,N,073190,500,59 억,,128249,N,N,0,N,00,N
20241210,110622,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1942,87,2,4.69,5710027,3008,20.59,1865,1948,1855,2410,1299,1855,1898.28,1.07,0,-79,2088,1971,1913,1796,1738,1942,1767,60,555,500,1290,1,1,11968040,232,-6.17,1.16,12,0.03,-315.00,1669.00,2900,20240502,-33.03,1855,20241210,4.69,2900,-33.03,20240502,1855,4.69,20241210,2900,-33.03,20240502,1855,4.69,20241210,0.00,N,073190,500,59 억,,128249,N,N,0,N,00,N
20241210,100622,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1903,48,2,2.59,1717397,918,6.28,1865,1906,1855,2410,1299,1855,1870.80,1.07,0,543,2088,1971,1913,1796,1738,1942,1767,60,555,500,1290,1,1,11968040,228,-6.04,1.14,12,0.01,-315.00,1669.00,2900,20240502,-34.38,1855,20241210,2.59,2900,-34.38,20240502,1855,2.59,20241210,2900,-34.38,20240502,1855,2.59,20241210,0.00,N,073190,500,59 억,,128249,N,N,0,N,00,N
20241210,090626,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1906,51,2,2.75,1414788,759,5.20,1865,1906,1855,2410,1299,1855,1864.02,1.07,0,649,2088,1971,1913,1796,1738,1942,1767,60,555,500,1290,1,1,11968040,228,-6.05,1.14,12,0.01,-315.00,1669.00,2900,20240502,-34.28,1855,20241210,2.75,2900,-34.28,20240502,1855,2.75,20241210,2900,-34.28,20240502,1855,2.75,20241210,0.00,N,073190,500,59 억,,128249,N,N,0,N,00,N
20241209,160620,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1855,-126,5,-6.36,27807715,14607,123.47,1971,2030,1855,2575,1387,1981,1903.73,1.09,0,-1639,2006,1993,1987,1974,1968,1990,1971,60,594,500,1380,1,1,11968040,222,-5.89,1.11,12,0.12,-315.00,1669.00,2900,20240502,-36.03,1855,20241209,0.00,2900,-36.03,20240502,1855,0.00,20241209,2900,-36.03,20240502,1855,0.00,20241209,0.00,N,073190,500,59 억,,129888,N,N,0,N,00,N
20241209,150622,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1861,-120,5,-6.06,26196792,13745,116.19,1971,2030,1855,2575,1387,1981,1905.91,1.09,0,-1414,2006,1993,1987,1974,1968,1990,1971,60,594,500,1380,1,1,11968040,223,-5.91,1.12,12,0.11,-315.00,1669.00,2900,20240502,-35.83,1855,20241209,0.32,2900,-35.83,20240502,1855,0.32,20241209,2900,-35.83,20240502,1855,0.32,20241209,0.00,N,073190,500,59 억,,129888,N,N,0,N,00,N
20241209,140622,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1857,-124,5,-6.26,23811793,12460,105.33,1971,2030,1857,2575,1387,1981,1911.06,1.09,0,-1393,2006,1993,1987,1974,1968,1990,1971,60,594,500,1380,1,1,11968040,222,-5.90,1.11,12,0.10,-315.00,1669.00,2900,20240502,-35.97,1857,20241209,0.00,2900,-35.97,20240502,1857,0.00,20241209,2900,-35.97,20240502,1857,0.00,20241209,0.00,N,073190,500,59 억,,129888,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 160622 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 1923 68 2 3.67 6579468 3460 23.69 1865 1948 1855 2410 1299 1855 1901.58 1.07 0 74 2088 1971 1913 1796 1738 1942 1767 60 555 500 1290 1 1 11968040 230 -6.10 1.15 12 0.03 -315.00 1669.00 2900 20240502 -33.69 1855 20241210 3.67 2900 -33.69 20240502 1855 3.67 20241210 2900 -33.69 20240502 1855 3.67 20241210 0.00 N 073190 500 59 억 128249 N N 0 N 00 N
3 20241210 150623 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 1923 68 2 3.67 6414174 3374 23.10 1865 1948 1855 2410 1299 1855 1901.06 1.07 0 158 2088 1971 1913 1796 1738 1942 1767 60 555 500 1290 1 1 11968040 230 -6.10 1.15 12 0.03 -315.00 1669.00 2900 20240502 -33.69 1855 20241210 3.67 2900 -33.69 20240502 1855 3.67 20241210 2900 -33.69 20240502 1855 3.67 20241210 0.00 N 073190 500 59 억 128249 N N 0 N 00 N
4 20241210 140623 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 1923 68 2 3.67 6414174 3374 23.10 1865 1948 1855 2410 1299 1855 1901.06 1.07 0 158 2088 1971 1913 1796 1738 1942 1767 60 555 500 1290 1 1 11968040 230 -6.10 1.15 12 0.03 -315.00 1669.00 2900 20240502 -33.69 1855 20241210 3.67 2900 -33.69 20240502 1855 3.67 20241210 2900 -33.69 20240502 1855 3.67 20241210 0.00 N 073190 500 59 억 128249 N N 0 N 00 N
5 20241210 130622 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 1923 68 2 3.67 6333403 3332 22.81 1865 1948 1855 2410 1299 1855 1900.78 1.07 0 172 2088 1971 1913 1796 1738 1942 1767 60 555 500 1290 1 1 11968040 230 -6.10 1.15 12 0.03 -315.00 1669.00 2900 20240502 -33.69 1855 20241210 3.67 2900 -33.69 20240502 1855 3.67 20241210 2900 -33.69 20240502 1855 3.67 20241210 0.00 N 073190 500 59 억 128249 N N 0 N 00 N
6 20241210 120622 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 1943 88 2 4.74 5760557 3034 20.77 1865 1948 1855 2410 1299 1855 1898.67 1.07 0 -102 2088 1971 1913 1796 1738 1942 1767 60 555 500 1290 1 1 11968040 233 -6.17 1.16 12 0.03 -315.00 1669.00 2900 20240502 -33.00 1855 20241210 4.74 2900 -33.00 20240502 1855 4.74 20241210 2900 -33.00 20240502 1855 4.74 20241210 0.00 N 073190 500 59 억 128249 N N 0 N 00 N
7 20241210 110622 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 1942 87 2 4.69 5710027 3008 20.59 1865 1948 1855 2410 1299 1855 1898.28 1.07 0 -79 2088 1971 1913 1796 1738 1942 1767 60 555 500 1290 1 1 11968040 232 -6.17 1.16 12 0.03 -315.00 1669.00 2900 20240502 -33.03 1855 20241210 4.69 2900 -33.03 20240502 1855 4.69 20241210 2900 -33.03 20240502 1855 4.69 20241210 0.00 N 073190 500 59 억 128249 N N 0 N 00 N
8 20241210 100622 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 1903 48 2 2.59 1717397 918 6.28 1865 1906 1855 2410 1299 1855 1870.80 1.07 0 543 2088 1971 1913 1796 1738 1942 1767 60 555 500 1290 1 1 11968040 228 -6.04 1.14 12 0.01 -315.00 1669.00 2900 20240502 -34.38 1855 20241210 2.59 2900 -34.38 20240502 1855 2.59 20241210 2900 -34.38 20240502 1855 2.59 20241210 0.00 N 073190 500 59 억 128249 N N 0 N 00 N
9 20241210 090626 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 1906 51 2 2.75 1414788 759 5.20 1865 1906 1855 2410 1299 1855 1864.02 1.07 0 649 2088 1971 1913 1796 1738 1942 1767 60 555 500 1290 1 1 11968040 228 -6.05 1.14 12 0.01 -315.00 1669.00 2900 20240502 -34.28 1855 20241210 2.75 2900 -34.28 20240502 1855 2.75 20241210 2900 -34.28 20240502 1855 2.75 20241210 0.00 N 073190 500 59 억 128249 N N 0 N 00 N
10 20241209 160620 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 1855 -126 5 -6.36 27807715 14607 123.47 1971 2030 1855 2575 1387 1981 1903.73 1.09 0 -1639 2006 1993 1987 1974 1968 1990 1971 60 594 500 1380 1 1 11968040 222 -5.89 1.11 12 0.12 -315.00 1669.00 2900 20240502 -36.03 1855 20241209 0.00 2900 -36.03 20240502 1855 0.00 20241209 2900 -36.03 20240502 1855 0.00 20241209 0.00 N 073190 500 59 억 129888 N N 0 N 00 N
11 20241209 150622 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 1861 -120 5 -6.06 26196792 13745 116.19 1971 2030 1855 2575 1387 1981 1905.91 1.09 0 -1414 2006 1993 1987 1974 1968 1990 1971 60 594 500 1380 1 1 11968040 223 -5.91 1.12 12 0.11 -315.00 1669.00 2900 20240502 -35.83 1855 20241209 0.32 2900 -35.83 20240502 1855 0.32 20241209 2900 -35.83 20240502 1855 0.32 20241209 0.00 N 073190 500 59 억 129888 N N 0 N 00 N
12 20241209 140622 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 1857 -124 5 -6.26 23811793 12460 105.33 1971 2030 1857 2575 1387 1981 1911.06 1.09 0 -1393 2006 1993 1987 1974 1968 1990 1971 60 594 500 1380 1 1 11968040 222 -5.90 1.11 12 0.10 -315.00 1669.00 2900 20240502 -35.97 1857 20241209 0.00 2900 -35.97 20240502 1857 0.00 20241209 2900 -35.97 20240502 1857 0.00 20241209 0.00 N 073190 500 59 억 129888 N N 0 N 00 N