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
263920/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
20241210,161021,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,946,36,2,3.96,44279024,48057,72.83,910,947,895,1183,637,910,921.39,0.16,0,-4679,981,945,913,877,845,929,861,245,273,500,630,1,1,49045134,464,4.50,1.15,12,0.10,210.00,826.00,1360,20240813,-30.44,881,20241209,7.38,1360,-30.44,20240813,881,7.38,20241209,1360,-30.44,20240813,881,7.38,20241209,0.10,N,263920,500,245 억,,76594,N,N,0,N,00,N
20241210,151023,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,944,34,2,3.74,43564794,47302,71.69,910,947,895,1183,637,910,920.99,0.16,0,-4560,981,945,913,877,845,929,861,245,273,500,630,1,1,49045134,463,4.50,1.14,12,0.10,210.00,826.00,1360,20240813,-30.59,881,20241209,7.15,1360,-30.59,20240813,881,7.15,20241209,1360,-30.59,20240813,881,7.15,20241209,0.10,N,263920,500,245 억,,76594,N,N,0,N,00,N
20241210,141023,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,943,33,2,3.63,42292207,45958,69.65,910,947,895,1183,637,910,920.24,0.16,0,-3870,981,945,913,877,845,929,861,245,273,500,630,1,1,49045134,462,4.49,1.14,12,0.09,210.00,826.00,1360,20240813,-30.66,881,20241209,7.04,1360,-30.66,20240813,881,7.04,20241209,1360,-30.66,20240813,881,7.04,20241209,0.10,N,263920,500,245 억,,76594,N,N,0,N,00,N
20241210,131024,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,947,37,2,4.07,39117136,42593,64.55,910,947,895,1183,637,910,918.39,0.16,0,-4088,981,945,913,877,845,929,861,245,273,500,630,1,1,49045134,464,4.51,1.15,12,0.09,210.00,826.00,1360,20240813,-30.37,881,20241209,7.49,1360,-30.37,20240813,881,7.49,20241209,1360,-30.37,20240813,881,7.49,20241209,0.10,N,263920,500,245 억,,76594,N,N,0,N,00,N
20241210,121023,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,936,26,2,2.86,32744800,35784,54.23,910,936,895,1183,637,910,915.07,0.16,0,-3794,981,945,913,877,845,929,861,245,273,500,630,1,1,49045134,459,4.46,1.13,12,0.07,210.00,826.00,1360,20240813,-31.18,881,20241209,6.24,1360,-31.18,20240813,881,6.24,20241209,1360,-31.18,20240813,881,6.24,20241209,0.10,N,263920,500,245 억,,76594,N,N,0,N,00,N
20241210,111022,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,917,7,2,0.77,19961032,21976,33.30,910,920,895,1183,637,910,908.31,0.16,0,-2280,981,945,913,877,845,929,861,245,273,500,630,1,1,49045134,450,4.37,1.11,12,0.04,210.00,826.00,1360,20240813,-32.57,881,20241209,4.09,1360,-32.57,20240813,881,4.09,20241209,1360,-32.57,20240813,881,4.09,20241209,0.10,N,263920,500,245 억,,76594,N,N,0,N,00,N
20241210,101023,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,920,10,2,1.10,9032261,9934,15.05,910,920,895,1183,637,910,909.23,0.16,0,-769,981,945,913,877,845,929,861,245,273,500,630,1,1,49045134,451,4.38,1.11,12,0.02,210.00,826.00,1360,20240813,-32.35,881,20241209,4.43,1360,-32.35,20240813,881,4.43,20241209,1360,-32.35,20240813,881,4.43,20241209,0.10,N,263920,500,245 억,,76594,N,N,0,N,00,N
20241210,091030,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,900,-10,5,-1.10,1234865,1358,2.06,910,915,900,1183,637,910,909.33,0.16,0,-14,981,945,913,877,845,929,861,245,273,500,630,1,1,49045134,441,4.29,1.09,12,0.00,210.00,826.00,1360,20240813,-33.82,881,20241209,2.16,1360,-33.82,20240813,881,2.16,20241209,1360,-33.82,20240813,881,2.16,20241209,0.10,N,263920,500,245 억,,76594,N,N,0,N,00,N
20241209,161020,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,910,-31,5,-3.29,59931978,65981,204.92,949,949,881,1223,659,941,908.32,0.15,0,3232,970,955,945,930,920,950,925,245,282,500,650,1,1,49045134,446,4.33,1.10,12,0.13,210.00,826.00,1360,20240813,-33.09,881,20241209,3.29,1360,-33.09,20240813,881,3.29,20241209,1360,-33.09,20240813,881,3.29,20241209,0.10,N,263920,500,245 억,,73362,N,N,0,N,00,N
20241209,151021,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,901,-40,5,-4.25,53699247,59069,183.45,949,949,883,1223,659,941,909.09,0.15,0,4989,970,955,945,930,920,950,925,245,282,500,650,1,1,49045134,442,4.29,1.09,12,0.12,210.00,826.00,1360,20240813,-33.75,883,20241209,2.04,1360,-33.75,20240813,883,2.04,20241209,1360,-33.75,20240813,883,2.04,20241209,0.10,N,263920,500,245 억,,73362,N,N,0,N,00,N
20241209,141022,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,890,-51,5,-5.42,49148437,53944,167.53,949,949,883,1223,659,941,911.10,0.15,0,4084,970,955,945,930,920,950,925,245,282,500,650,1,1,49045134,437,4.24,1.08,12,0.11,210.00,826.00,1360,20240813,-34.56,883,20241209,0.79,1360,-34.56,20240813,883,0.79,20241209,1360,-34.56,20240813,883,0.79,20241209,0.10,N,263920,500,245 억,,73362,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 161021 57 100.00 KOSDAQ 기타제조 N N N N N 946 36 2 3.96 44279024 48057 72.83 910 947 895 1183 637 910 921.39 0.16 0 -4679 981 945 913 877 845 929 861 245 273 500 630 1 1 49045134 464 4.50 1.15 12 0.10 210.00 826.00 1360 20240813 -30.44 881 20241209 7.38 1360 -30.44 20240813 881 7.38 20241209 1360 -30.44 20240813 881 7.38 20241209 0.10 N 263920 500 245 억 76594 N N 0 N 00 N
3 20241210 151023 57 100.00 KOSDAQ 기타제조 N N N N N 944 34 2 3.74 43564794 47302 71.69 910 947 895 1183 637 910 920.99 0.16 0 -4560 981 945 913 877 845 929 861 245 273 500 630 1 1 49045134 463 4.50 1.14 12 0.10 210.00 826.00 1360 20240813 -30.59 881 20241209 7.15 1360 -30.59 20240813 881 7.15 20241209 1360 -30.59 20240813 881 7.15 20241209 0.10 N 263920 500 245 억 76594 N N 0 N 00 N
4 20241210 141023 57 100.00 KOSDAQ 기타제조 N N N N N 943 33 2 3.63 42292207 45958 69.65 910 947 895 1183 637 910 920.24 0.16 0 -3870 981 945 913 877 845 929 861 245 273 500 630 1 1 49045134 462 4.49 1.14 12 0.09 210.00 826.00 1360 20240813 -30.66 881 20241209 7.04 1360 -30.66 20240813 881 7.04 20241209 1360 -30.66 20240813 881 7.04 20241209 0.10 N 263920 500 245 억 76594 N N 0 N 00 N
5 20241210 131024 57 100.00 KOSDAQ 기타제조 N N N N N 947 37 2 4.07 39117136 42593 64.55 910 947 895 1183 637 910 918.39 0.16 0 -4088 981 945 913 877 845 929 861 245 273 500 630 1 1 49045134 464 4.51 1.15 12 0.09 210.00 826.00 1360 20240813 -30.37 881 20241209 7.49 1360 -30.37 20240813 881 7.49 20241209 1360 -30.37 20240813 881 7.49 20241209 0.10 N 263920 500 245 억 76594 N N 0 N 00 N
6 20241210 121023 57 100.00 KOSDAQ 기타제조 N N N N N 936 26 2 2.86 32744800 35784 54.23 910 936 895 1183 637 910 915.07 0.16 0 -3794 981 945 913 877 845 929 861 245 273 500 630 1 1 49045134 459 4.46 1.13 12 0.07 210.00 826.00 1360 20240813 -31.18 881 20241209 6.24 1360 -31.18 20240813 881 6.24 20241209 1360 -31.18 20240813 881 6.24 20241209 0.10 N 263920 500 245 억 76594 N N 0 N 00 N
7 20241210 111022 57 100.00 KOSDAQ 기타제조 N N N N N 917 7 2 0.77 19961032 21976 33.30 910 920 895 1183 637 910 908.31 0.16 0 -2280 981 945 913 877 845 929 861 245 273 500 630 1 1 49045134 450 4.37 1.11 12 0.04 210.00 826.00 1360 20240813 -32.57 881 20241209 4.09 1360 -32.57 20240813 881 4.09 20241209 1360 -32.57 20240813 881 4.09 20241209 0.10 N 263920 500 245 억 76594 N N 0 N 00 N
8 20241210 101023 57 100.00 KOSDAQ 기타제조 N N N N N 920 10 2 1.10 9032261 9934 15.05 910 920 895 1183 637 910 909.23 0.16 0 -769 981 945 913 877 845 929 861 245 273 500 630 1 1 49045134 451 4.38 1.11 12 0.02 210.00 826.00 1360 20240813 -32.35 881 20241209 4.43 1360 -32.35 20240813 881 4.43 20241209 1360 -32.35 20240813 881 4.43 20241209 0.10 N 263920 500 245 억 76594 N N 0 N 00 N
9 20241210 091030 57 100.00 KOSDAQ 기타제조 N N N N N 900 -10 5 -1.10 1234865 1358 2.06 910 915 900 1183 637 910 909.33 0.16 0 -14 981 945 913 877 845 929 861 245 273 500 630 1 1 49045134 441 4.29 1.09 12 0.00 210.00 826.00 1360 20240813 -33.82 881 20241209 2.16 1360 -33.82 20240813 881 2.16 20241209 1360 -33.82 20240813 881 2.16 20241209 0.10 N 263920 500 245 억 76594 N N 0 N 00 N
10 20241209 161020 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 910 -31 5 -3.29 59931978 65981 204.92 949 949 881 1223 659 941 908.32 0.15 0 3232 970 955 945 930 920 950 925 245 282 500 650 1 1 49045134 446 4.33 1.10 12 0.13 210.00 826.00 1360 20240813 -33.09 881 20241209 3.29 1360 -33.09 20240813 881 3.29 20241209 1360 -33.09 20240813 881 3.29 20241209 0.10 N 263920 500 245 억 73362 N N 0 N 00 N
11 20241209 151021 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 901 -40 5 -4.25 53699247 59069 183.45 949 949 883 1223 659 941 909.09 0.15 0 4989 970 955 945 930 920 950 925 245 282 500 650 1 1 49045134 442 4.29 1.09 12 0.12 210.00 826.00 1360 20240813 -33.75 883 20241209 2.04 1360 -33.75 20240813 883 2.04 20241209 1360 -33.75 20240813 883 2.04 20241209 0.10 N 263920 500 245 억 73362 N N 0 N 00 N
12 20241209 141022 57 100.00 KOSDAQ 신저가 기타제조 N N N N N 890 -51 5 -5.42 49148437 53944 167.53 949 949 883 1223 659 941 911.10 0.15 0 4084 970 955 945 930 920 950 925 245 282 500 650 1 1 49045134 437 4.24 1.08 12 0.11 210.00 826.00 1360 20240813 -34.56 883 20241209 0.79 1360 -34.56 20240813 883 0.79 20241209 1360 -34.56 20240813 883 0.79 20241209 0.10 N 263920 500 245 억 73362 N N 0 N 00 N