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
073570/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
20241210,160623,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1550,121,2,8.47,705316677,466834,79.92,1429,1552,1429,1857,1001,1429,1510.83,2.17,0,81391,1585,1507,1465,1387,1345,1486,1366,181,428,500,1000,1,1,36189497,561,-0.24,0.38,12,1.29,-6334.00,4066.00,8870,20231218,-82.53,1423,20241209,8.92,8700,-82.18,20240109,1423,8.92,20241209,8870,-82.53,20231218,1423,8.92,20241209,0.18,N,073570,500,180 억,,784340,N,N,0,N,00,N
20241210,150625,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1537,108,2,7.56,664766648,440572,75.43,1429,1552,1429,1857,1001,1429,1508.87,2.17,0,74288,1585,1507,1465,1387,1345,1486,1366,181,428,500,1000,1,1,36189497,556,-0.24,0.38,12,1.22,-6334.00,4066.00,8870,20231218,-82.67,1423,20241209,8.01,8700,-82.33,20240109,1423,8.01,20241209,8870,-82.67,20231218,1423,8.01,20241209,0.18,N,073570,500,180 억,,784340,N,N,0,N,00,N
20241210,140624,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1540,111,2,7.77,612556811,406506,69.59,1429,1552,1429,1857,1001,1429,1506.88,2.17,0,54055,1585,1507,1465,1387,1345,1486,1366,181,428,500,1000,1,1,36189497,557,-0.24,0.38,12,1.12,-6334.00,4066.00,8870,20231218,-82.64,1423,20241209,8.22,8700,-82.30,20240109,1423,8.22,20241209,8870,-82.64,20231218,1423,8.22,20241209,0.18,N,073570,500,180 억,,784340,N,N,0,N,00,N
20241210,130623,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1541,112,2,7.84,569115458,378281,64.76,1429,1552,1429,1857,1001,1429,1504.48,2.17,0,64710,1585,1507,1465,1387,1345,1486,1366,181,428,500,1000,1,1,36189497,558,-0.24,0.38,12,1.05,-6334.00,4066.00,8870,20231218,-82.63,1423,20241209,8.29,8700,-82.29,20240109,1423,8.29,20241209,8870,-82.63,20231218,1423,8.29,20241209,0.18,N,073570,500,180 억,,784340,N,N,0,N,00,N
20241210,120624,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1527,98,2,6.86,486560158,324122,55.49,1429,1552,1429,1857,1001,1429,1501.16,2.17,0,35973,1585,1507,1465,1387,1345,1486,1366,181,428,500,1000,1,1,36189497,553,-0.24,0.38,12,0.90,-6334.00,4066.00,8870,20231218,-82.78,1423,20241209,7.31,8700,-82.45,20240109,1423,7.31,20241209,8870,-82.78,20231218,1423,7.31,20241209,0.18,N,073570,500,180 억,,784340,N,N,0,N,00,N
20241210,110623,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1532,103,2,7.21,410722807,274810,47.05,1429,1547,1429,1857,1001,1429,1494.57,2.17,0,38632,1585,1507,1465,1387,1345,1486,1366,181,428,500,1000,1,1,36189497,554,-0.24,0.38,12,0.76,-6334.00,4066.00,8870,20231218,-82.73,1423,20241209,7.66,8700,-82.39,20240109,1423,7.66,20241209,8870,-82.73,20231218,1423,7.66,20241209,0.18,N,073570,500,180 억,,784340,N,N,0,N,00,N
20241210,100624,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1510,81,2,5.67,295393107,198796,34.03,1429,1518,1429,1857,1001,1429,1485.91,2.17,0,18328,1585,1507,1465,1387,1345,1486,1366,181,428,500,1000,1,1,36189497,546,-0.24,0.37,12,0.55,-6334.00,4066.00,8870,20231218,-82.98,1423,20241209,6.11,8700,-82.64,20240109,1423,6.11,20241209,8870,-82.98,20231218,1423,6.11,20241209,0.18,N,073570,500,180 억,,784340,N,N,0,N,00,N
20241210,090628,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1479,50,2,3.50,26895110,18183,3.11,1429,1498,1429,1857,1001,1429,1479.13,2.17,0,-563,1585,1507,1465,1387,1345,1486,1366,181,428,500,1000,1,1,36189497,535,-0.23,0.36,12,0.05,-6334.00,4066.00,8870,20231218,-83.33,1423,20241209,3.94,8700,-83.00,20240109,1423,3.94,20241209,8870,-83.33,20231218,1423,3.94,20241209,0.18,N,073570,500,180 억,,784340,N,N,0,N,00,N
20241209,160621,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1429,-156,5,-9.84,851237847,582997,96.87,1500,1543,1423,2060,1110,1585,1460.11,1.99,0,61878,1705,1644,1572,1511,1439,1609,1476,181,475,500,1100,1,1,36189497,517,-0.23,0.35,12,1.61,-6334.00,4066.00,8870,20231218,-83.89,1423,20241209,0.42,8700,-83.57,20240109,1423,0.42,20241209,8870,-83.89,20231218,1423,0.42,20241209,0.18,N,073570,500,180 억,,721537,N,N,0,N,00,N
20241209,150624,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1439,-146,5,-9.21,814027118,556974,92.54,1500,1543,1434,2060,1110,1585,1461.50,1.99,0,59250,1705,1644,1572,1511,1439,1609,1476,181,475,500,1100,1,1,36189497,521,-0.23,0.35,12,1.54,-6334.00,4066.00,8870,20231218,-83.78,1434,20241209,0.35,8700,-83.46,20240109,1434,0.35,20241209,8870,-83.78,20231218,1434,0.35,20241209,0.18,N,073570,500,180 억,,721537,N,N,0,N,00,N
20241209,140623,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1446,-139,5,-8.77,662567103,451942,75.09,1500,1543,1444,2060,1110,1585,1466.02,1.99,0,21039,1705,1644,1572,1511,1439,1609,1476,181,475,500,1100,1,1,36189497,523,-0.23,0.36,12,1.25,-6334.00,4066.00,8870,20231218,-83.70,1444,20241209,0.14,8700,-83.38,20240109,1444,0.14,20241209,8870,-83.70,20231218,1444,0.14,20241209,0.18,N,073570,500,180 억,,721537,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 160623 57 100.00 KOSDAQ 기타제조 N N N N N 1550 121 2 8.47 705316677 466834 79.92 1429 1552 1429 1857 1001 1429 1510.83 2.17 0 81391 1585 1507 1465 1387 1345 1486 1366 181 428 500 1000 1 1 36189497 561 -0.24 0.38 12 1.29 -6334.00 4066.00 8870 20231218 -82.53 1423 20241209 8.92 8700 -82.18 20240109 1423 8.92 20241209 8870 -82.53 20231218 1423 8.92 20241209 0.18 N 073570 500 180 억 784340 N N 0 N 00 N
3 20241210 150625 57 100.00 KOSDAQ 기타제조 N N N N N 1537 108 2 7.56 664766648 440572 75.43 1429 1552 1429 1857 1001 1429 1508.87 2.17 0 74288 1585 1507 1465 1387 1345 1486 1366 181 428 500 1000 1 1 36189497 556 -0.24 0.38 12 1.22 -6334.00 4066.00 8870 20231218 -82.67 1423 20241209 8.01 8700 -82.33 20240109 1423 8.01 20241209 8870 -82.67 20231218 1423 8.01 20241209 0.18 N 073570 500 180 억 784340 N N 0 N 00 N
4 20241210 140624 57 100.00 KOSDAQ 기타제조 N N N N N 1540 111 2 7.77 612556811 406506 69.59 1429 1552 1429 1857 1001 1429 1506.88 2.17 0 54055 1585 1507 1465 1387 1345 1486 1366 181 428 500 1000 1 1 36189497 557 -0.24 0.38 12 1.12 -6334.00 4066.00 8870 20231218 -82.64 1423 20241209 8.22 8700 -82.30 20240109 1423 8.22 20241209 8870 -82.64 20231218 1423 8.22 20241209 0.18 N 073570 500 180 억 784340 N N 0 N 00 N
5 20241210 130623 57 100.00 KOSDAQ 기타제조 N N N N N 1541 112 2 7.84 569115458 378281 64.76 1429 1552 1429 1857 1001 1429 1504.48 2.17 0 64710 1585 1507 1465 1387 1345 1486 1366 181 428 500 1000 1 1 36189497 558 -0.24 0.38 12 1.05 -6334.00 4066.00 8870 20231218 -82.63 1423 20241209 8.29 8700 -82.29 20240109 1423 8.29 20241209 8870 -82.63 20231218 1423 8.29 20241209 0.18 N 073570 500 180 억 784340 N N 0 N 00 N
6 20241210 120624 57 100.00 KOSDAQ 기타제조 N N N N N 1527 98 2 6.86 486560158 324122 55.49 1429 1552 1429 1857 1001 1429 1501.16 2.17 0 35973 1585 1507 1465 1387 1345 1486 1366 181 428 500 1000 1 1 36189497 553 -0.24 0.38 12 0.90 -6334.00 4066.00 8870 20231218 -82.78 1423 20241209 7.31 8700 -82.45 20240109 1423 7.31 20241209 8870 -82.78 20231218 1423 7.31 20241209 0.18 N 073570 500 180 억 784340 N N 0 N 00 N
7 20241210 110623 57 100.00 KOSDAQ 기타제조 N N N N N 1532 103 2 7.21 410722807 274810 47.05 1429 1547 1429 1857 1001 1429 1494.57 2.17 0 38632 1585 1507 1465 1387 1345 1486 1366 181 428 500 1000 1 1 36189497 554 -0.24 0.38 12 0.76 -6334.00 4066.00 8870 20231218 -82.73 1423 20241209 7.66 8700 -82.39 20240109 1423 7.66 20241209 8870 -82.73 20231218 1423 7.66 20241209 0.18 N 073570 500 180 억 784340 N N 0 N 00 N
8 20241210 100624 57 100.00 KOSDAQ 기타제조 N N N N N 1510 81 2 5.67 295393107 198796 34.03 1429 1518 1429 1857 1001 1429 1485.91 2.17 0 18328 1585 1507 1465 1387 1345 1486 1366 181 428 500 1000 1 1 36189497 546 -0.24 0.37 12 0.55 -6334.00 4066.00 8870 20231218 -82.98 1423 20241209 6.11 8700 -82.64 20240109 1423 6.11 20241209 8870 -82.98 20231218 1423 6.11 20241209 0.18 N 073570 500 180 억 784340 N N 0 N 00 N
9 20241210 090628 57 100.00 KOSDAQ 기타제조 N N N N N 1479 50 2 3.50 26895110 18183 3.11 1429 1498 1429 1857 1001 1429 1479.13 2.17 0 -563 1585 1507 1465 1387 1345 1486 1366 181 428 500 1000 1 1 36189497 535 -0.23 0.36 12 0.05 -6334.00 4066.00 8870 20231218 -83.33 1423 20241209 3.94 8700 -83.00 20240109 1423 3.94 20241209 8870 -83.33 20231218 1423 3.94 20241209 0.18 N 073570 500 180 억 784340 N N 0 N 00 N
10 20241209 160621 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 1429 -156 5 -9.84 851237847 582997 96.87 1500 1543 1423 2060 1110 1585 1460.11 1.99 0 61878 1705 1644 1572 1511 1439 1609 1476 181 475 500 1100 1 1 36189497 517 -0.23 0.35 12 1.61 -6334.00 4066.00 8870 20231218 -83.89 1423 20241209 0.42 8700 -83.57 20240109 1423 0.42 20241209 8870 -83.89 20231218 1423 0.42 20241209 0.18 N 073570 500 180 억 721537 N N 0 N 00 N
11 20241209 150624 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 1439 -146 5 -9.21 814027118 556974 92.54 1500 1543 1434 2060 1110 1585 1461.50 1.99 0 59250 1705 1644 1572 1511 1439 1609 1476 181 475 500 1100 1 1 36189497 521 -0.23 0.35 12 1.54 -6334.00 4066.00 8870 20231218 -83.78 1434 20241209 0.35 8700 -83.46 20240109 1434 0.35 20241209 8870 -83.78 20231218 1434 0.35 20241209 0.18 N 073570 500 180 억 721537 N N 0 N 00 N
12 20241209 140623 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 1446 -139 5 -8.77 662567103 451942 75.09 1500 1543 1444 2060 1110 1585 1466.02 1.99 0 21039 1705 1644 1572 1511 1439 1609 1476 181 475 500 1100 1 1 36189497 523 -0.23 0.36 12 1.25 -6334.00 4066.00 8870 20231218 -83.70 1444 20241209 0.14 8700 -83.38 20240109 1444 0.14 20241209 8870 -83.70 20231218 1444 0.14 20241209 0.18 N 073570 500 180 억 721537 N N 0 N 00 N