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
192440/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
20241210,160903,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19320,630,2,3.37,271932290,14020,58.01,18750,19700,18730,24250,13090,18690,19396.03,8.35,0,5225,19830,19260,18970,18400,18110,19115,18255,31,5560,500,13450,10,1,6216363,1201,2.82,0.25,12,0.23,6861.00,76585.00,36750,20240202,-47.43,18680,20241209,3.43,36750,-47.43,20240202,18680,3.43,20241209,36750,-47.43,20240202,18680,3.43,20241209,0.66,N,192440,500,31 억,,518970,N,N,0,N,00,N
20241210,150904,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19440,750,2,4.01,268466320,13841,57.27,18750,19700,18730,24250,13090,18690,19396.45,8.35,0,5086,19830,19260,18970,18400,18110,19115,18255,31,5560,500,13450,10,1,6216363,1208,2.83,0.25,12,0.22,6861.00,76585.00,36750,20240202,-47.10,18680,20241209,4.07,36750,-47.10,20240202,18680,4.07,20241209,36750,-47.10,20240202,18680,4.07,20241209,0.66,N,192440,500,31 억,,518970,N,N,0,N,00,N
20241210,140904,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19400,710,2,3.80,265957500,13712,56.74,18750,19700,18730,24250,13090,18690,19395.97,8.35,0,5082,19830,19260,18970,18400,18110,19115,18255,31,5560,500,13450,10,1,6216363,1206,2.83,0.25,12,0.22,6861.00,76585.00,36750,20240202,-47.21,18680,20241209,3.85,36750,-47.21,20240202,18680,3.85,20241209,36750,-47.21,20240202,18680,3.85,20241209,0.66,N,192440,500,31 억,,518970,N,N,0,N,00,N
20241210,130904,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19360,670,2,3.58,221948490,11436,47.32,18750,19700,18730,24250,13090,18690,19407.88,8.35,0,4853,19830,19260,18970,18400,18110,19115,18255,31,5560,500,13450,10,1,6216363,1203,2.82,0.25,12,0.18,6861.00,76585.00,36750,20240202,-47.32,18680,20241209,3.64,36750,-47.32,20240202,18680,3.64,20241209,36750,-47.32,20240202,18680,3.64,20241209,0.66,N,192440,500,31 억,,518970,N,N,0,N,00,N
20241210,120903,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19460,770,2,4.12,198344540,10219,42.28,18750,19700,18730,24250,13090,18690,19409.39,8.35,0,4520,19830,19260,18970,18400,18110,19115,18255,31,5560,500,13450,10,1,6216363,1210,2.84,0.25,12,0.16,6861.00,76585.00,36750,20240202,-47.05,18680,20241209,4.18,36750,-47.05,20240202,18680,4.18,20241209,36750,-47.05,20240202,18680,4.18,20241209,0.66,N,192440,500,31 억,,518970,N,N,0,N,00,N
20241210,110903,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19620,930,2,4.98,165664810,8545,35.36,18750,19700,18730,24250,13090,18690,19387.34,8.35,0,4112,19830,19260,18970,18400,18110,19115,18255,31,5560,500,13450,10,1,6216363,1220,2.86,0.26,12,0.14,6861.00,76585.00,36750,20240202,-46.61,18680,20241209,5.03,36750,-46.61,20240202,18680,5.03,20241209,36750,-46.61,20240202,18680,5.03,20241209,0.66,N,192440,500,31 억,,518970,N,N,0,N,00,N
20241210,100904,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19250,560,2,3.00,35316410,1838,7.61,18750,19420,18730,24250,13090,18690,19214.59,8.35,0,-358,19830,19260,18970,18400,18110,19115,18255,31,5560,500,13450,10,1,6216363,1197,2.81,0.25,12,0.03,6861.00,76585.00,36750,20240202,-47.62,18680,20241209,3.05,36750,-47.62,20240202,18680,3.05,20241209,36750,-47.62,20240202,18680,3.05,20241209,0.66,N,192440,500,31 억,,518970,N,N,0,N,00,N
20241210,090909,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19120,430,2,2.30,5234070,273,1.13,18750,19420,18730,24250,13090,18690,19172.42,8.35,0,-22,19830,19260,18970,18400,18110,19115,18255,31,5560,500,13450,10,1,6216363,1189,2.79,0.25,12,0.00,6861.00,76585.00,36750,20240202,-47.97,18680,20241209,2.36,36750,-47.97,20240202,18680,2.36,20241209,36750,-47.97,20240202,18680,2.36,20241209,0.66,N,192440,500,31 억,,518970,N,N,0,N,00,N
20241209,160901,55,60.00,KOSDAQ,신저가,기타제조,N,N,N,Y,60,N,18690,-500,5,-2.61,456129730,24167,95.42,18970,19540,18680,24900,13440,19190,18874.07,8.32,0,1674,19476,19332,19076,18932,18676,19405,19005,31,5710,500,13810,10,1,6216363,1162,2.72,0.24,12,0.39,6861.00,76585.00,36750,20240202,-49.14,18680,20241209,0.05,36750,-49.14,20240202,18680,0.05,20241209,36750,-49.14,20240202,18680,0.05,20241209,0.64,N,192440,500,31 억,,517296,N,N,0,N,00,N
20241209,150901,55,60.00,KOSDAQ,신저가,기타제조,N,N,N,Y,60,N,18700,-490,5,-2.55,440223660,23316,92.06,18970,19540,18680,24900,13440,19190,18880.75,8.32,0,1770,19476,19332,19076,18932,18676,19405,19005,31,5710,500,13810,10,1,6216363,1162,2.73,0.24,12,0.38,6861.00,76585.00,36750,20240202,-49.12,18680,20241209,0.11,36750,-49.12,20240202,18680,0.11,20241209,36750,-49.12,20240202,18680,0.11,20241209,0.64,N,192440,500,31 억,,517296,N,N,0,N,00,N
20241209,140903,55,60.00,KOSDAQ,신저가,기타제조,N,N,N,Y,60,N,18810,-380,5,-1.98,340253470,17981,71.00,18970,19540,18680,24900,13440,19190,18922.94,8.32,0,1040,19476,19332,19076,18932,18676,19405,19005,31,5710,500,13810,10,1,6216363,1169,2.74,0.25,12,0.29,6861.00,76585.00,36750,20240202,-48.82,18680,20241209,0.70,36750,-48.82,20240202,18680,0.70,20241209,36750,-48.82,20240202,18680,0.70,20241209,0.64,N,192440,500,31 억,,517296,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 160903 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19320 630 2 3.37 271932290 14020 58.01 18750 19700 18730 24250 13090 18690 19396.03 8.35 0 5225 19830 19260 18970 18400 18110 19115 18255 31 5560 500 13450 10 1 6216363 1201 2.82 0.25 12 0.23 6861.00 76585.00 36750 20240202 -47.43 18680 20241209 3.43 36750 -47.43 20240202 18680 3.43 20241209 36750 -47.43 20240202 18680 3.43 20241209 0.66 N 192440 500 31 억 518970 N N 0 N 00 N
3 20241210 150904 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19440 750 2 4.01 268466320 13841 57.27 18750 19700 18730 24250 13090 18690 19396.45 8.35 0 5086 19830 19260 18970 18400 18110 19115 18255 31 5560 500 13450 10 1 6216363 1208 2.83 0.25 12 0.22 6861.00 76585.00 36750 20240202 -47.10 18680 20241209 4.07 36750 -47.10 20240202 18680 4.07 20241209 36750 -47.10 20240202 18680 4.07 20241209 0.66 N 192440 500 31 억 518970 N N 0 N 00 N
4 20241210 140904 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19400 710 2 3.80 265957500 13712 56.74 18750 19700 18730 24250 13090 18690 19395.97 8.35 0 5082 19830 19260 18970 18400 18110 19115 18255 31 5560 500 13450 10 1 6216363 1206 2.83 0.25 12 0.22 6861.00 76585.00 36750 20240202 -47.21 18680 20241209 3.85 36750 -47.21 20240202 18680 3.85 20241209 36750 -47.21 20240202 18680 3.85 20241209 0.66 N 192440 500 31 억 518970 N N 0 N 00 N
5 20241210 130904 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19360 670 2 3.58 221948490 11436 47.32 18750 19700 18730 24250 13090 18690 19407.88 8.35 0 4853 19830 19260 18970 18400 18110 19115 18255 31 5560 500 13450 10 1 6216363 1203 2.82 0.25 12 0.18 6861.00 76585.00 36750 20240202 -47.32 18680 20241209 3.64 36750 -47.32 20240202 18680 3.64 20241209 36750 -47.32 20240202 18680 3.64 20241209 0.66 N 192440 500 31 억 518970 N N 0 N 00 N
6 20241210 120903 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19460 770 2 4.12 198344540 10219 42.28 18750 19700 18730 24250 13090 18690 19409.39 8.35 0 4520 19830 19260 18970 18400 18110 19115 18255 31 5560 500 13450 10 1 6216363 1210 2.84 0.25 12 0.16 6861.00 76585.00 36750 20240202 -47.05 18680 20241209 4.18 36750 -47.05 20240202 18680 4.18 20241209 36750 -47.05 20240202 18680 4.18 20241209 0.66 N 192440 500 31 억 518970 N N 0 N 00 N
7 20241210 110903 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19620 930 2 4.98 165664810 8545 35.36 18750 19700 18730 24250 13090 18690 19387.34 8.35 0 4112 19830 19260 18970 18400 18110 19115 18255 31 5560 500 13450 10 1 6216363 1220 2.86 0.26 12 0.14 6861.00 76585.00 36750 20240202 -46.61 18680 20241209 5.03 36750 -46.61 20240202 18680 5.03 20241209 36750 -46.61 20240202 18680 5.03 20241209 0.66 N 192440 500 31 억 518970 N N 0 N 00 N
8 20241210 100904 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19250 560 2 3.00 35316410 1838 7.61 18750 19420 18730 24250 13090 18690 19214.59 8.35 0 -358 19830 19260 18970 18400 18110 19115 18255 31 5560 500 13450 10 1 6216363 1197 2.81 0.25 12 0.03 6861.00 76585.00 36750 20240202 -47.62 18680 20241209 3.05 36750 -47.62 20240202 18680 3.05 20241209 36750 -47.62 20240202 18680 3.05 20241209 0.66 N 192440 500 31 억 518970 N N 0 N 00 N
9 20241210 090909 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 19120 430 2 2.30 5234070 273 1.13 18750 19420 18730 24250 13090 18690 19172.42 8.35 0 -22 19830 19260 18970 18400 18110 19115 18255 31 5560 500 13450 10 1 6216363 1189 2.79 0.25 12 0.00 6861.00 76585.00 36750 20240202 -47.97 18680 20241209 2.36 36750 -47.97 20240202 18680 2.36 20241209 36750 -47.97 20240202 18680 2.36 20241209 0.66 N 192440 500 31 억 518970 N N 0 N 00 N
10 20241209 160901 55 60.00 KOSDAQ 신저가 기타제조 N N N Y 60 N 18690 -500 5 -2.61 456129730 24167 95.42 18970 19540 18680 24900 13440 19190 18874.07 8.32 0 1674 19476 19332 19076 18932 18676 19405 19005 31 5710 500 13810 10 1 6216363 1162 2.72 0.24 12 0.39 6861.00 76585.00 36750 20240202 -49.14 18680 20241209 0.05 36750 -49.14 20240202 18680 0.05 20241209 36750 -49.14 20240202 18680 0.05 20241209 0.64 N 192440 500 31 억 517296 N N 0 N 00 N
11 20241209 150901 55 60.00 KOSDAQ 신저가 기타제조 N N N Y 60 N 18700 -490 5 -2.55 440223660 23316 92.06 18970 19540 18680 24900 13440 19190 18880.75 8.32 0 1770 19476 19332 19076 18932 18676 19405 19005 31 5710 500 13810 10 1 6216363 1162 2.73 0.24 12 0.38 6861.00 76585.00 36750 20240202 -49.12 18680 20241209 0.11 36750 -49.12 20240202 18680 0.11 20241209 36750 -49.12 20240202 18680 0.11 20241209 0.64 N 192440 500 31 억 517296 N N 0 N 00 N
12 20241209 140903 55 60.00 KOSDAQ 신저가 기타제조 N N N Y 60 N 18810 -380 5 -1.98 340253470 17981 71.00 18970 19540 18680 24900 13440 19190 18922.94 8.32 0 1040 19476 19332 19076 18932 18676 19405 19005 31 5710 500 13810 10 1 6216363 1169 2.74 0.25 12 0.29 6861.00 76585.00 36750 20240202 -48.82 18680 20241209 0.70 36750 -48.82 20240202 18680 0.70 20241209 36750 -48.82 20240202 18680 0.70 20241209 0.64 N 192440 500 31 억 517296 N N 0 N 00 N