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
188260/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
20241210,160858,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2350,115,2,5.15,17132710,7358,14.71,2255,2365,2200,2905,1565,2235,2328.45,0.76,0,3000,2491,2362,2281,2152,2071,2322,2112,36,670,500,1340,5,1,7228470,170,-1.76,1.07,12,0.10,-1334.00,2190.00,5700,20240826,-58.77,2200,20241210,6.82,5700,-58.77,20240826,2200,6.82,20241210,5700,-58.77,20240826,2200,6.82,20241210,0.00,N,188260,500,36 억,,54883,N,N,0,N,00,N
20241210,150859,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2350,115,2,5.15,13707860,5896,11.79,2255,2365,2200,2905,1565,2235,2324.94,0.76,0,2362,2491,2362,2281,2152,2071,2322,2112,36,670,500,1340,5,1,7228470,170,-1.76,1.07,12,0.08,-1334.00,2190.00,5700,20240826,-58.77,2200,20241210,6.82,5700,-58.77,20240826,2200,6.82,20241210,5700,-58.77,20240826,2200,6.82,20241210,0.00,N,188260,500,36 억,,54883,N,N,0,N,00,N
20241210,140859,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2360,125,2,5.59,12490905,5378,10.75,2255,2365,2200,2905,1565,2235,2322.59,0.76,0,2388,2491,2362,2281,2152,2071,2322,2112,36,670,500,1340,5,1,7228470,171,-1.77,1.08,12,0.07,-1334.00,2190.00,5700,20240826,-58.60,2200,20241210,7.27,5700,-58.60,20240826,2200,7.27,20241210,5700,-58.60,20240826,2200,7.27,20241210,0.00,N,188260,500,36 억,,54883,N,N,0,N,00,N
20241210,130859,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2360,125,2,5.59,12357445,5321,10.64,2255,2365,2200,2905,1565,2235,2322.39,0.76,0,2386,2491,2362,2281,2152,2071,2322,2112,36,670,500,1340,5,1,7228470,171,-1.77,1.08,12,0.07,-1334.00,2190.00,5700,20240826,-58.60,2200,20241210,7.27,5700,-58.60,20240826,2200,7.27,20241210,5700,-58.60,20240826,2200,7.27,20241210,0.00,N,188260,500,36 억,,54883,N,N,0,N,00,N
20241210,120859,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2340,105,2,4.70,12190070,5250,10.50,2255,2365,2200,2905,1565,2235,2321.92,0.76,0,2382,2491,2362,2281,2152,2071,2322,2112,36,670,500,1340,5,1,7228470,169,-1.75,1.07,12,0.07,-1334.00,2190.00,5700,20240826,-58.95,2200,20241210,6.36,5700,-58.95,20240826,2200,6.36,20241210,5700,-58.95,20240826,2200,6.36,20241210,0.00,N,188260,500,36 억,,54883,N,N,0,N,00,N
20241210,110858,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2350,115,2,5.15,8728310,3777,7.55,2255,2365,2200,2905,1565,2235,2310.91,0.76,0,1992,2491,2362,2281,2152,2071,2322,2112,36,670,500,1340,5,1,7228470,170,-1.76,1.07,12,0.05,-1334.00,2190.00,5700,20240826,-58.77,2200,20241210,6.82,5700,-58.77,20240826,2200,6.82,20241210,5700,-58.77,20240826,2200,6.82,20241210,0.00,N,188260,500,36 억,,54883,N,N,0,N,00,N
20241210,100859,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2335,100,2,4.47,6464300,2806,5.61,2255,2350,2200,2905,1565,2235,2303.74,0.76,0,1796,2491,2362,2281,2152,2071,2322,2112,36,670,500,1340,5,1,7228470,169,-1.75,1.07,12,0.04,-1334.00,2190.00,5700,20240826,-59.04,2200,20241210,6.14,5700,-59.04,20240826,2200,6.14,20241210,5700,-59.04,20240826,2200,6.14,20241210,0.00,N,188260,500,36 억,,54883,N,N,0,N,00,N
20241210,090905,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2270,35,2,1.57,768490,339,0.68,2255,2285,2255,2905,1565,2235,2266.93,0.76,0,37,2491,2362,2281,2152,2071,2322,2112,36,670,500,1340,5,1,7228470,164,-1.70,1.04,12,0.00,-1334.00,2190.00,5700,20240826,-60.18,2200,20241209,3.18,5700,-60.18,20240826,2200,3.18,20241209,5700,-60.18,20240826,2200,3.18,20241209,0.00,N,188260,500,36 억,,54883,N,N,0,N,00,N
20241209,160856,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2235,-200,5,-8.21,112676225,49998,66.12,2410,2410,2200,3165,1705,2435,2251.53,0.91,0,-11145,2595,2515,2375,2295,2155,2555,2335,36,730,500,1460,5,1,7228470,162,-1.68,1.02,12,0.69,-1334.00,2190.00,5700,20240826,-60.79,2200,20241209,1.59,5700,-60.79,20240826,2200,1.59,20241209,5700,-60.79,20240826,2200,1.59,20241209,0.00,N,188260,500,36 억,,65962,N,N,0,N,00,N
20241209,150856,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2250,-185,5,-7.60,110366285,48969,64.76,2410,2410,2200,3165,1705,2435,2251.68,0.91,0,-10602,2595,2515,2375,2295,2155,2555,2335,36,730,500,1460,5,1,7228470,163,-1.69,1.03,12,0.68,-1334.00,2190.00,5700,20240826,-60.53,2200,20241209,2.27,5700,-60.53,20240826,2200,2.27,20241209,5700,-60.53,20240826,2200,2.27,20241209,0.00,N,188260,500,36 억,,65962,N,N,0,N,00,N
20241209,140858,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,2255,-180,5,-7.39,96207925,42643,56.40,2410,2410,2200,3165,1705,2435,2253.71,0.91,0,-10317,2595,2515,2375,2295,2155,2555,2335,36,730,500,1460,5,1,7228470,163,-1.69,1.03,12,0.59,-1334.00,2190.00,5700,20240826,-60.44,2200,20241209,2.50,5700,-60.44,20240826,2200,2.50,20241209,5700,-60.44,20240826,2200,2.50,20241209,0.00,N,188260,500,36 억,,65962,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 160858 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2350 115 2 5.15 17132710 7358 14.71 2255 2365 2200 2905 1565 2235 2328.45 0.76 0 3000 2491 2362 2281 2152 2071 2322 2112 36 670 500 1340 5 1 7228470 170 -1.76 1.07 12 0.10 -1334.00 2190.00 5700 20240826 -58.77 2200 20241210 6.82 5700 -58.77 20240826 2200 6.82 20241210 5700 -58.77 20240826 2200 6.82 20241210 0.00 N 188260 500 36 억 54883 N N 0 N 00 N
3 20241210 150859 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2350 115 2 5.15 13707860 5896 11.79 2255 2365 2200 2905 1565 2235 2324.94 0.76 0 2362 2491 2362 2281 2152 2071 2322 2112 36 670 500 1340 5 1 7228470 170 -1.76 1.07 12 0.08 -1334.00 2190.00 5700 20240826 -58.77 2200 20241210 6.82 5700 -58.77 20240826 2200 6.82 20241210 5700 -58.77 20240826 2200 6.82 20241210 0.00 N 188260 500 36 억 54883 N N 0 N 00 N
4 20241210 140859 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2360 125 2 5.59 12490905 5378 10.75 2255 2365 2200 2905 1565 2235 2322.59 0.76 0 2388 2491 2362 2281 2152 2071 2322 2112 36 670 500 1340 5 1 7228470 171 -1.77 1.08 12 0.07 -1334.00 2190.00 5700 20240826 -58.60 2200 20241210 7.27 5700 -58.60 20240826 2200 7.27 20241210 5700 -58.60 20240826 2200 7.27 20241210 0.00 N 188260 500 36 억 54883 N N 0 N 00 N
5 20241210 130859 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2360 125 2 5.59 12357445 5321 10.64 2255 2365 2200 2905 1565 2235 2322.39 0.76 0 2386 2491 2362 2281 2152 2071 2322 2112 36 670 500 1340 5 1 7228470 171 -1.77 1.08 12 0.07 -1334.00 2190.00 5700 20240826 -58.60 2200 20241210 7.27 5700 -58.60 20240826 2200 7.27 20241210 5700 -58.60 20240826 2200 7.27 20241210 0.00 N 188260 500 36 억 54883 N N 0 N 00 N
6 20241210 120859 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2340 105 2 4.70 12190070 5250 10.50 2255 2365 2200 2905 1565 2235 2321.92 0.76 0 2382 2491 2362 2281 2152 2071 2322 2112 36 670 500 1340 5 1 7228470 169 -1.75 1.07 12 0.07 -1334.00 2190.00 5700 20240826 -58.95 2200 20241210 6.36 5700 -58.95 20240826 2200 6.36 20241210 5700 -58.95 20240826 2200 6.36 20241210 0.00 N 188260 500 36 억 54883 N N 0 N 00 N
7 20241210 110858 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2350 115 2 5.15 8728310 3777 7.55 2255 2365 2200 2905 1565 2235 2310.91 0.76 0 1992 2491 2362 2281 2152 2071 2322 2112 36 670 500 1340 5 1 7228470 170 -1.76 1.07 12 0.05 -1334.00 2190.00 5700 20240826 -58.77 2200 20241210 6.82 5700 -58.77 20240826 2200 6.82 20241210 5700 -58.77 20240826 2200 6.82 20241210 0.00 N 188260 500 36 억 54883 N N 0 N 00 N
8 20241210 100859 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2335 100 2 4.47 6464300 2806 5.61 2255 2350 2200 2905 1565 2235 2303.74 0.76 0 1796 2491 2362 2281 2152 2071 2322 2112 36 670 500 1340 5 1 7228470 169 -1.75 1.07 12 0.04 -1334.00 2190.00 5700 20240826 -59.04 2200 20241210 6.14 5700 -59.04 20240826 2200 6.14 20241210 5700 -59.04 20240826 2200 6.14 20241210 0.00 N 188260 500 36 억 54883 N N 0 N 00 N
9 20241210 090905 57 100.00 KOSDAQ 기타제조 N N N N N 2270 35 2 1.57 768490 339 0.68 2255 2285 2255 2905 1565 2235 2266.93 0.76 0 37 2491 2362 2281 2152 2071 2322 2112 36 670 500 1340 5 1 7228470 164 -1.70 1.04 12 0.00 -1334.00 2190.00 5700 20240826 -60.18 2200 20241209 3.18 5700 -60.18 20240826 2200 3.18 20241209 5700 -60.18 20240826 2200 3.18 20241209 0.00 N 188260 500 36 억 54883 N N 0 N 00 N
10 20241209 160856 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2235 -200 5 -8.21 112676225 49998 66.12 2410 2410 2200 3165 1705 2435 2251.53 0.91 0 -11145 2595 2515 2375 2295 2155 2555 2335 36 730 500 1460 5 1 7228470 162 -1.68 1.02 12 0.69 -1334.00 2190.00 5700 20240826 -60.79 2200 20241209 1.59 5700 -60.79 20240826 2200 1.59 20241209 5700 -60.79 20240826 2200 1.59 20241209 0.00 N 188260 500 36 억 65962 N N 0 N 00 N
11 20241209 150856 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2250 -185 5 -7.60 110366285 48969 64.76 2410 2410 2200 3165 1705 2435 2251.68 0.91 0 -10602 2595 2515 2375 2295 2155 2555 2335 36 730 500 1460 5 1 7228470 163 -1.69 1.03 12 0.68 -1334.00 2190.00 5700 20240826 -60.53 2200 20241209 2.27 5700 -60.53 20240826 2200 2.27 20241209 5700 -60.53 20240826 2200 2.27 20241209 0.00 N 188260 500 36 억 65962 N N 0 N 00 N
12 20241209 140858 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 2255 -180 5 -7.39 96207925 42643 56.40 2410 2410 2200 3165 1705 2435 2253.71 0.91 0 -10317 2595 2515 2375 2295 2155 2555 2335 36 730 500 1460 5 1 7228470 163 -1.69 1.03 12 0.59 -1334.00 2190.00 5700 20240826 -60.44 2200 20241209 2.50 5700 -60.44 20240826 2200 2.50 20241209 5700 -60.44 20240826 2200 2.50 20241209 0.00 N 188260 500 36 억 65962 N N 0 N 00 N