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
285490/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
20241210,161038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11630,920,2,8.59,335371400,29505,76.69,10710,11670,10710,13920,7500,10710,11366.34,0.28,0,13329,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1230,4.14,0.74,12,0.28,2806.00,15777.00,25600,20240105,-54.57,10160,20241114,14.47,25600,-54.57,20240105,10160,14.47,20241114,25600,-54.57,20240105,10160,14.47,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
20241210,151041,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11560,850,2,7.94,298617990,26336,68.45,10710,11670,10710,13920,7500,10710,11338.78,0.28,0,12208,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1223,4.12,0.73,12,0.25,2806.00,15777.00,25600,20240105,-54.84,10160,20241114,13.78,25600,-54.84,20240105,10160,13.78,20241114,25600,-54.84,20240105,10160,13.78,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
20241210,141041,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11550,840,2,7.84,257019520,22746,59.12,10710,11670,10710,13920,7500,10710,11299.55,0.28,0,10720,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1222,4.12,0.73,12,0.22,2806.00,15777.00,25600,20240105,-54.88,10160,20241114,13.68,25600,-54.88,20240105,10160,13.68,20241114,25600,-54.88,20240105,10160,13.68,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
20241210,131042,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11530,820,2,7.66,240179660,21289,55.33,10710,11670,10710,13920,7500,10710,11281.87,0.28,0,9555,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1219,4.11,0.73,12,0.20,2806.00,15777.00,25600,20240105,-54.96,10160,20241114,13.48,25600,-54.96,20240105,10160,13.48,20241114,25600,-54.96,20240105,10160,13.48,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
20241210,121040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11510,800,2,7.47,228467640,20277,52.70,10710,11670,10710,13920,7500,10710,11267.33,0.28,0,9258,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1217,4.10,0.73,12,0.19,2806.00,15777.00,25600,20240105,-55.04,10160,20241114,13.29,25600,-55.04,20240105,10160,13.29,20241114,25600,-55.04,20240105,10160,13.29,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
20241210,111040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11440,730,2,6.82,178426480,15939,41.43,10710,11450,10710,13920,7500,10710,11194.33,0.28,0,8064,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1210,4.08,0.73,12,0.15,2806.00,15777.00,25600,20240105,-55.31,10160,20241114,12.60,25600,-55.31,20240105,10160,12.60,20241114,25600,-55.31,20240105,10160,12.60,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
20241210,101041,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11330,620,2,5.79,133887480,12023,31.25,10710,11390,10710,13920,7500,10710,11135.95,0.28,0,5497,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1198,4.04,0.72,12,0.11,2806.00,15777.00,25600,20240105,-55.74,10160,20241114,11.52,25600,-55.74,20240105,10160,11.52,20241114,25600,-55.74,20240105,10160,11.52,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
20241210,091048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11100,390,2,3.64,58814650,5384,13.99,10710,11120,10710,13920,7500,10710,10923.97,0.28,0,1948,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1174,3.96,0.70,12,0.05,2806.00,15777.00,25600,20240105,-56.64,10160,20241114,9.25,25600,-56.64,20240105,10160,9.25,20241114,25600,-56.64,20240105,10160,9.25,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
20241209,161037,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10710,-1020,5,-8.70,421065650,38008,47.40,11700,11700,10660,15240,8220,11730,11078.90,0.35,0,-8209,12930,12330,11790,11190,10650,12060,10920,53,3510,500,8440,10,1,10575831,1133,3.82,0.68,12,0.36,2806.00,15777.00,25600,20240105,-58.16,10160,20241114,5.41,25600,-58.16,20240105,10160,5.41,20241114,25600,-58.16,20240105,10160,5.41,20241114,1.58,N,285490,500,52 억,,37384,N,N,0,N,00,N
20241209,151039,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10830,-900,5,-7.67,362486620,32542,40.59,11700,11700,10700,15240,8220,11730,11138.95,0.35,0,-8158,12930,12330,11790,11190,10650,12060,10920,53,3510,500,8440,10,1,10575831,1145,3.86,0.69,12,0.31,2806.00,15777.00,25600,20240105,-57.70,10160,20241114,6.59,25600,-57.70,20240105,10160,6.59,20241114,25600,-57.70,20240105,10160,6.59,20241114,1.58,N,285490,500,52 억,,37384,N,N,0,N,00,N
20241209,141039,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10990,-740,5,-6.31,322951450,28896,36.04,11700,11700,10930,15240,8220,11730,11176.24,0.35,0,-8668,12930,12330,11790,11190,10650,12060,10920,53,3510,500,8440,10,1,10575831,1162,3.92,0.70,12,0.27,2806.00,15777.00,25600,20240105,-57.07,10160,20241114,8.17,25600,-57.07,20240105,10160,8.17,20241114,25600,-57.07,20240105,10160,8.17,20241114,1.58,N,285490,500,52 억,,37384,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 161038 57 100.00 KOSDAQ 기타제조 N N N N N 11630 920 2 8.59 335371400 29505 76.69 10710 11670 10710 13920 7500 10710 11366.34 0.28 0 13329 12063 11386 11023 10346 9983 11205 10165 53 3210 500 7710 10 1 10575831 1230 4.14 0.74 12 0.28 2806.00 15777.00 25600 20240105 -54.57 10160 20241114 14.47 25600 -54.57 20240105 10160 14.47 20241114 25600 -54.57 20240105 10160 14.47 20241114 1.58 N 285490 500 52 억 29292 N N 0 N 00 N
3 20241210 151041 57 100.00 KOSDAQ 기타제조 N N N N N 11560 850 2 7.94 298617990 26336 68.45 10710 11670 10710 13920 7500 10710 11338.78 0.28 0 12208 12063 11386 11023 10346 9983 11205 10165 53 3210 500 7710 10 1 10575831 1223 4.12 0.73 12 0.25 2806.00 15777.00 25600 20240105 -54.84 10160 20241114 13.78 25600 -54.84 20240105 10160 13.78 20241114 25600 -54.84 20240105 10160 13.78 20241114 1.58 N 285490 500 52 억 29292 N N 0 N 00 N
4 20241210 141041 57 100.00 KOSDAQ 기타제조 N N N N N 11550 840 2 7.84 257019520 22746 59.12 10710 11670 10710 13920 7500 10710 11299.55 0.28 0 10720 12063 11386 11023 10346 9983 11205 10165 53 3210 500 7710 10 1 10575831 1222 4.12 0.73 12 0.22 2806.00 15777.00 25600 20240105 -54.88 10160 20241114 13.68 25600 -54.88 20240105 10160 13.68 20241114 25600 -54.88 20240105 10160 13.68 20241114 1.58 N 285490 500 52 억 29292 N N 0 N 00 N
5 20241210 131042 57 100.00 KOSDAQ 기타제조 N N N N N 11530 820 2 7.66 240179660 21289 55.33 10710 11670 10710 13920 7500 10710 11281.87 0.28 0 9555 12063 11386 11023 10346 9983 11205 10165 53 3210 500 7710 10 1 10575831 1219 4.11 0.73 12 0.20 2806.00 15777.00 25600 20240105 -54.96 10160 20241114 13.48 25600 -54.96 20240105 10160 13.48 20241114 25600 -54.96 20240105 10160 13.48 20241114 1.58 N 285490 500 52 억 29292 N N 0 N 00 N
6 20241210 121040 57 100.00 KOSDAQ 기타제조 N N N N N 11510 800 2 7.47 228467640 20277 52.70 10710 11670 10710 13920 7500 10710 11267.33 0.28 0 9258 12063 11386 11023 10346 9983 11205 10165 53 3210 500 7710 10 1 10575831 1217 4.10 0.73 12 0.19 2806.00 15777.00 25600 20240105 -55.04 10160 20241114 13.29 25600 -55.04 20240105 10160 13.29 20241114 25600 -55.04 20240105 10160 13.29 20241114 1.58 N 285490 500 52 억 29292 N N 0 N 00 N
7 20241210 111040 57 100.00 KOSDAQ 기타제조 N N N N N 11440 730 2 6.82 178426480 15939 41.43 10710 11450 10710 13920 7500 10710 11194.33 0.28 0 8064 12063 11386 11023 10346 9983 11205 10165 53 3210 500 7710 10 1 10575831 1210 4.08 0.73 12 0.15 2806.00 15777.00 25600 20240105 -55.31 10160 20241114 12.60 25600 -55.31 20240105 10160 12.60 20241114 25600 -55.31 20240105 10160 12.60 20241114 1.58 N 285490 500 52 억 29292 N N 0 N 00 N
8 20241210 101041 57 100.00 KOSDAQ 기타제조 N N N N N 11330 620 2 5.79 133887480 12023 31.25 10710 11390 10710 13920 7500 10710 11135.95 0.28 0 5497 12063 11386 11023 10346 9983 11205 10165 53 3210 500 7710 10 1 10575831 1198 4.04 0.72 12 0.11 2806.00 15777.00 25600 20240105 -55.74 10160 20241114 11.52 25600 -55.74 20240105 10160 11.52 20241114 25600 -55.74 20240105 10160 11.52 20241114 1.58 N 285490 500 52 억 29292 N N 0 N 00 N
9 20241210 091048 57 100.00 KOSDAQ 기타제조 N N N N N 11100 390 2 3.64 58814650 5384 13.99 10710 11120 10710 13920 7500 10710 10923.97 0.28 0 1948 12063 11386 11023 10346 9983 11205 10165 53 3210 500 7710 10 1 10575831 1174 3.96 0.70 12 0.05 2806.00 15777.00 25600 20240105 -56.64 10160 20241114 9.25 25600 -56.64 20240105 10160 9.25 20241114 25600 -56.64 20240105 10160 9.25 20241114 1.58 N 285490 500 52 억 29292 N N 0 N 00 N
10 20241209 161037 57 100.00 KOSDAQ 기타제조 N N N N N 10710 -1020 5 -8.70 421065650 38008 47.40 11700 11700 10660 15240 8220 11730 11078.90 0.35 0 -8209 12930 12330 11790 11190 10650 12060 10920 53 3510 500 8440 10 1 10575831 1133 3.82 0.68 12 0.36 2806.00 15777.00 25600 20240105 -58.16 10160 20241114 5.41 25600 -58.16 20240105 10160 5.41 20241114 25600 -58.16 20240105 10160 5.41 20241114 1.58 N 285490 500 52 억 37384 N N 0 N 00 N
11 20241209 151039 57 100.00 KOSDAQ 기타제조 N N N N N 10830 -900 5 -7.67 362486620 32542 40.59 11700 11700 10700 15240 8220 11730 11138.95 0.35 0 -8158 12930 12330 11790 11190 10650 12060 10920 53 3510 500 8440 10 1 10575831 1145 3.86 0.69 12 0.31 2806.00 15777.00 25600 20240105 -57.70 10160 20241114 6.59 25600 -57.70 20240105 10160 6.59 20241114 25600 -57.70 20240105 10160 6.59 20241114 1.58 N 285490 500 52 억 37384 N N 0 N 00 N
12 20241209 141039 57 100.00 KOSDAQ 기타제조 N N N N N 10990 -740 5 -6.31 322951450 28896 36.04 11700 11700 10930 15240 8220 11730 11176.24 0.35 0 -8668 12930 12330 11790 11190 10650 12060 10920 53 3510 500 8440 10 1 10575831 1162 3.92 0.70 12 0.27 2806.00 15777.00 25600 20240105 -57.07 10160 20241114 8.17 25600 -57.07 20240105 10160 8.17 20241114 25600 -57.07 20240105 10160 8.17 20241114 1.58 N 285490 500 52 억 37384 N N 0 N 00 N