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
317870/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
20241210,161110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14310,120,2,0.85,103605660,7258,38.01,14190,14820,14120,18440,9940,14190,14274.68,1.54,0,-1139,15063,14626,14123,13686,13183,14375,13435,43,4250,500,10210,10,1,8506750,1217,-25.83,3.21,12,0.09,-554.00,4453.00,21700,20240405,-34.06,13520,20240806,5.84,21700,-34.06,20240405,13520,5.84,20240806,21700,-34.06,20240405,13520,5.84,20240806,2.20,N,317870,500,42 억,,130653,N,N,0,N,00,N
20241210,151113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14310,120,2,0.85,93874600,6578,34.45,14190,14820,14120,18440,9940,14190,14270.99,1.54,0,-951,15063,14626,14123,13686,13183,14375,13435,43,4250,500,10210,10,1,8506750,1217,-25.83,3.21,12,0.08,-554.00,4453.00,21700,20240405,-34.06,13520,20240806,5.84,21700,-34.06,20240405,13520,5.84,20240806,21700,-34.06,20240405,13520,5.84,20240806,2.20,N,317870,500,42 억,,130653,N,N,0,N,00,N
20241210,141113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14340,150,2,1.06,49150440,3458,18.11,14190,14820,14120,18440,9940,14190,14213.55,1.54,0,-318,15063,14626,14123,13686,13183,14375,13435,43,4250,500,10210,10,1,8506750,1220,-25.88,3.22,12,0.04,-554.00,4453.00,21700,20240405,-33.92,13520,20240806,6.07,21700,-33.92,20240405,13520,6.07,20240806,21700,-33.92,20240405,13520,6.07,20240806,2.20,N,317870,500,42 억,,130653,N,N,0,N,00,N
20241210,131115,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14160,-30,5,-0.21,28188550,1982,10.38,14190,14820,14120,18440,9940,14190,14222.28,1.54,0,-283,15063,14626,14123,13686,13183,14375,13435,43,4250,500,10210,10,1,8506750,1205,-25.56,3.18,12,0.02,-554.00,4453.00,21700,20240405,-34.75,13520,20240806,4.73,21700,-34.75,20240405,13520,4.73,20240806,21700,-34.75,20240405,13520,4.73,20240806,2.20,N,317870,500,42 억,,130653,N,N,0,N,00,N
20241210,121113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14170,-20,5,-0.14,24362450,1712,8.97,14190,14820,14120,18440,9940,14190,14230.40,1.54,0,-247,15063,14626,14123,13686,13183,14375,13435,43,4250,500,10210,10,1,8506750,1205,-25.58,3.18,12,0.02,-554.00,4453.00,21700,20240405,-34.70,13520,20240806,4.81,21700,-34.70,20240405,13520,4.81,20240806,21700,-34.70,20240405,13520,4.81,20240806,2.20,N,317870,500,42 억,,130653,N,N,0,N,00,N
20241210,111112,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14310,120,2,0.85,6427450,451,2.36,14190,14820,14120,18440,9940,14190,14251.55,1.54,0,-75,15063,14626,14123,13686,13183,14375,13435,43,4250,500,10210,10,1,8506750,1217,-25.83,3.21,12,0.01,-554.00,4453.00,21700,20240405,-34.06,13520,20240806,5.84,21700,-34.06,20240405,13520,5.84,20240806,21700,-34.06,20240405,13520,5.84,20240806,2.20,N,317870,500,42 억,,130653,N,N,0,N,00,N
20241210,101113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14370,180,2,1.27,1086280,76,0.40,14190,14820,14120,18440,9940,14190,14293.16,1.54,0,-42,15063,14626,14123,13686,13183,14375,13435,43,4250,500,10210,10,1,8506750,1222,-25.94,3.23,12,0.00,-554.00,4453.00,21700,20240405,-33.78,13520,20240806,6.29,21700,-33.78,20240405,13520,6.29,20240806,21700,-33.78,20240405,13520,6.29,20240806,2.20,N,317870,500,42 억,,130653,N,N,0,N,00,N
20241210,091120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14820,630,2,4.44,99960,7,0.04,14190,14820,14190,18440,9940,14190,14280.00,1.54,0,-1,15063,14626,14123,13686,13183,14375,13435,43,4250,500,10210,10,1,8506750,1261,-26.75,3.33,12,0.00,-554.00,4453.00,21700,20240405,-31.71,13520,20240806,9.62,21700,-31.71,20240405,13520,9.62,20240806,21700,-31.71,20240405,13520,9.62,20240806,2.20,N,317870,500,42 억,,130653,N,N,0,N,00,N
20241209,161110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14190,-530,5,-3.60,265486220,19094,271.26,14560,14560,13620,19130,10310,14720,13904.17,1.53,0,485,15353,15036,14603,14286,13853,14820,14070,43,4410,500,10590,10,1,8506750,1207,-25.61,3.19,12,0.22,-554.00,4453.00,21700,20240405,-34.61,13520,20240806,4.96,21700,-34.61,20240405,13520,4.96,20240806,21700,-34.61,20240405,13520,4.96,20240806,2.21,N,317870,500,42 억,,130172,N,N,0,N,00,N
20241209,151111,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14140,-580,5,-3.94,252255830,18159,257.98,14560,14560,13620,19130,10310,14720,13891.50,1.53,0,827,15353,15036,14603,14286,13853,14820,14070,43,4410,500,10590,10,1,8506750,1203,-25.52,3.18,12,0.21,-554.00,4453.00,21700,20240405,-34.84,13520,20240806,4.59,21700,-34.84,20240405,13520,4.59,20240806,21700,-34.84,20240405,13520,4.59,20240806,2.21,N,317870,500,42 억,,130172,N,N,0,N,00,N
20241209,141111,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14200,-520,5,-3.53,231051520,16642,236.43,14560,14560,13620,19130,10310,14720,13883.64,1.53,0,542,15353,15036,14603,14286,13853,14820,14070,43,4410,500,10590,10,1,8506750,1208,-25.63,3.19,12,0.20,-554.00,4453.00,21700,20240405,-34.56,13520,20240806,5.03,21700,-34.56,20240405,13520,5.03,20240806,21700,-34.56,20240405,13520,5.03,20240806,2.21,N,317870,500,42 억,,130172,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 161110 57 100.00 KOSDAQ 기타제조 N N N N N 14310 120 2 0.85 103605660 7258 38.01 14190 14820 14120 18440 9940 14190 14274.68 1.54 0 -1139 15063 14626 14123 13686 13183 14375 13435 43 4250 500 10210 10 1 8506750 1217 -25.83 3.21 12 0.09 -554.00 4453.00 21700 20240405 -34.06 13520 20240806 5.84 21700 -34.06 20240405 13520 5.84 20240806 21700 -34.06 20240405 13520 5.84 20240806 2.20 N 317870 500 42 억 130653 N N 0 N 00 N
3 20241210 151113 57 100.00 KOSDAQ 기타제조 N N N N N 14310 120 2 0.85 93874600 6578 34.45 14190 14820 14120 18440 9940 14190 14270.99 1.54 0 -951 15063 14626 14123 13686 13183 14375 13435 43 4250 500 10210 10 1 8506750 1217 -25.83 3.21 12 0.08 -554.00 4453.00 21700 20240405 -34.06 13520 20240806 5.84 21700 -34.06 20240405 13520 5.84 20240806 21700 -34.06 20240405 13520 5.84 20240806 2.20 N 317870 500 42 억 130653 N N 0 N 00 N
4 20241210 141113 57 100.00 KOSDAQ 기타제조 N N N N N 14340 150 2 1.06 49150440 3458 18.11 14190 14820 14120 18440 9940 14190 14213.55 1.54 0 -318 15063 14626 14123 13686 13183 14375 13435 43 4250 500 10210 10 1 8506750 1220 -25.88 3.22 12 0.04 -554.00 4453.00 21700 20240405 -33.92 13520 20240806 6.07 21700 -33.92 20240405 13520 6.07 20240806 21700 -33.92 20240405 13520 6.07 20240806 2.20 N 317870 500 42 억 130653 N N 0 N 00 N
5 20241210 131115 57 100.00 KOSDAQ 기타제조 N N N N N 14160 -30 5 -0.21 28188550 1982 10.38 14190 14820 14120 18440 9940 14190 14222.28 1.54 0 -283 15063 14626 14123 13686 13183 14375 13435 43 4250 500 10210 10 1 8506750 1205 -25.56 3.18 12 0.02 -554.00 4453.00 21700 20240405 -34.75 13520 20240806 4.73 21700 -34.75 20240405 13520 4.73 20240806 21700 -34.75 20240405 13520 4.73 20240806 2.20 N 317870 500 42 억 130653 N N 0 N 00 N
6 20241210 121113 57 100.00 KOSDAQ 기타제조 N N N N N 14170 -20 5 -0.14 24362450 1712 8.97 14190 14820 14120 18440 9940 14190 14230.40 1.54 0 -247 15063 14626 14123 13686 13183 14375 13435 43 4250 500 10210 10 1 8506750 1205 -25.58 3.18 12 0.02 -554.00 4453.00 21700 20240405 -34.70 13520 20240806 4.81 21700 -34.70 20240405 13520 4.81 20240806 21700 -34.70 20240405 13520 4.81 20240806 2.20 N 317870 500 42 억 130653 N N 0 N 00 N
7 20241210 111112 57 100.00 KOSDAQ 기타제조 N N N N N 14310 120 2 0.85 6427450 451 2.36 14190 14820 14120 18440 9940 14190 14251.55 1.54 0 -75 15063 14626 14123 13686 13183 14375 13435 43 4250 500 10210 10 1 8506750 1217 -25.83 3.21 12 0.01 -554.00 4453.00 21700 20240405 -34.06 13520 20240806 5.84 21700 -34.06 20240405 13520 5.84 20240806 21700 -34.06 20240405 13520 5.84 20240806 2.20 N 317870 500 42 억 130653 N N 0 N 00 N
8 20241210 101113 57 100.00 KOSDAQ 기타제조 N N N N N 14370 180 2 1.27 1086280 76 0.40 14190 14820 14120 18440 9940 14190 14293.16 1.54 0 -42 15063 14626 14123 13686 13183 14375 13435 43 4250 500 10210 10 1 8506750 1222 -25.94 3.23 12 0.00 -554.00 4453.00 21700 20240405 -33.78 13520 20240806 6.29 21700 -33.78 20240405 13520 6.29 20240806 21700 -33.78 20240405 13520 6.29 20240806 2.20 N 317870 500 42 억 130653 N N 0 N 00 N
9 20241210 091120 57 100.00 KOSDAQ 기타제조 N N N N N 14820 630 2 4.44 99960 7 0.04 14190 14820 14190 18440 9940 14190 14280.00 1.54 0 -1 15063 14626 14123 13686 13183 14375 13435 43 4250 500 10210 10 1 8506750 1261 -26.75 3.33 12 0.00 -554.00 4453.00 21700 20240405 -31.71 13520 20240806 9.62 21700 -31.71 20240405 13520 9.62 20240806 21700 -31.71 20240405 13520 9.62 20240806 2.20 N 317870 500 42 억 130653 N N 0 N 00 N
10 20241209 161110 57 100.00 KOSDAQ 기타제조 N N N N N 14190 -530 5 -3.60 265486220 19094 271.26 14560 14560 13620 19130 10310 14720 13904.17 1.53 0 485 15353 15036 14603 14286 13853 14820 14070 43 4410 500 10590 10 1 8506750 1207 -25.61 3.19 12 0.22 -554.00 4453.00 21700 20240405 -34.61 13520 20240806 4.96 21700 -34.61 20240405 13520 4.96 20240806 21700 -34.61 20240405 13520 4.96 20240806 2.21 N 317870 500 42 억 130172 N N 0 N 00 N
11 20241209 151111 57 100.00 KOSDAQ 기타제조 N N N N N 14140 -580 5 -3.94 252255830 18159 257.98 14560 14560 13620 19130 10310 14720 13891.50 1.53 0 827 15353 15036 14603 14286 13853 14820 14070 43 4410 500 10590 10 1 8506750 1203 -25.52 3.18 12 0.21 -554.00 4453.00 21700 20240405 -34.84 13520 20240806 4.59 21700 -34.84 20240405 13520 4.59 20240806 21700 -34.84 20240405 13520 4.59 20240806 2.21 N 317870 500 42 억 130172 N N 0 N 00 N
12 20241209 141111 57 100.00 KOSDAQ 기타제조 N N N N N 14200 -520 5 -3.53 231051520 16642 236.43 14560 14560 13620 19130 10310 14720 13883.64 1.53 0 542 15353 15036 14603 14286 13853 14820 14070 43 4410 500 10590 10 1 8506750 1208 -25.63 3.19 12 0.20 -554.00 4453.00 21700 20240405 -34.56 13520 20240806 5.03 21700 -34.56 20240405 13520 5.03 20240806 21700 -34.56 20240405 13520 5.03 20240806 2.21 N 317870 500 42 억 130172 N N 0 N 00 N