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
373200/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
20241210,161153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,724,-18,5,-2.43,1234675430,1660179,49.80,744,784,712,964,520,742,743.82,0.48,0,-65513,893,817,770,694,647,794,671,76,222,100,510,1,1,75705657,548,-6.41,10.97,12,2.19,-113.00,66.00,2270,20240223,-68.11,410,20241014,76.59,2270,-68.11,20240223,410,76.59,20241014,8070,-91.03,20240131,410,76.59,20241014,0.12,N,373200,100,75 억,,360594,N,N,0,N,00,N
20241210,151155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,726,-16,5,-2.16,1147120043,1539059,46.17,744,784,712,964,520,742,745.34,0.48,0,-40548,893,817,770,694,647,794,671,76,222,100,510,1,1,75705657,550,-6.42,11.00,12,2.03,-113.00,66.00,2270,20240223,-68.02,410,20241014,77.07,2270,-68.02,20240223,410,77.07,20241014,8070,-91.00,20240131,410,77.07,20241014,0.12,N,373200,100,75 억,,360594,N,N,0,N,00,N
20241210,141155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,727,-15,5,-2.02,1060524010,1419847,42.59,744,784,712,964,520,742,746.93,0.48,0,-48456,893,817,770,694,647,794,671,76,222,100,510,1,1,75705657,550,-6.43,11.02,12,1.88,-113.00,66.00,2270,20240223,-67.97,410,20241014,77.32,2270,-67.97,20240223,410,77.32,20241014,8070,-90.99,20240131,410,77.32,20241014,0.12,N,373200,100,75 억,,360594,N,N,0,N,00,N
20241210,131157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,733,-9,5,-1.21,1002559501,1340037,40.20,744,784,712,964,520,742,748.16,0.48,0,-46403,893,817,770,694,647,794,671,76,222,100,510,1,1,75705657,555,-6.49,11.11,12,1.77,-113.00,66.00,2270,20240223,-67.71,410,20241014,78.78,2270,-67.71,20240223,410,78.78,20241014,8070,-90.92,20240131,410,78.78,20241014,0.12,N,373200,100,75 억,,360594,N,N,0,N,00,N
20241210,121154,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,744,2,2,0.27,896725784,1195605,35.87,744,784,712,964,520,742,750.02,0.48,0,-6455,893,817,770,694,647,794,671,76,222,100,510,1,1,75705657,563,-6.58,11.27,12,1.58,-113.00,66.00,2270,20240223,-67.22,410,20241014,81.46,2270,-67.22,20240223,410,81.46,20241014,8070,-90.78,20240131,410,81.46,20241014,0.12,N,373200,100,75 억,,360594,N,N,0,N,00,N
20241210,111154,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,722,-20,5,-2.70,823110849,1095304,32.86,744,784,712,964,520,742,751.49,0.48,0,6329,893,817,770,694,647,794,671,76,222,100,510,1,1,75705657,547,-6.39,10.94,12,1.45,-113.00,66.00,2270,20240223,-68.19,410,20241014,76.10,2270,-68.19,20240223,410,76.10,20241014,8070,-91.05,20240131,410,76.10,20241014,0.12,N,373200,100,75 억,,360594,N,N,0,N,00,N
20241210,101156,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,745,3,2,0.40,502566186,658429,19.75,744,784,741,964,520,742,763.28,0.48,0,-28517,893,817,770,694,647,794,671,76,222,100,510,1,1,75705657,564,-6.59,11.29,12,0.87,-113.00,66.00,2270,20240223,-67.18,410,20241014,81.71,2270,-67.18,20240223,410,81.71,20241014,8070,-90.77,20240131,410,81.71,20241014,0.12,N,373200,100,75 억,,360594,N,N,0,N,00,N
20241210,091203,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,780,38,2,5.12,139994824,183181,5.50,744,780,741,964,520,742,764.24,0.48,0,-11476,893,817,770,694,647,794,671,76,222,100,510,1,1,75705657,591,-6.90,11.82,12,0.24,-113.00,66.00,2270,20240223,-65.64,410,20241014,90.24,2270,-65.64,20240223,410,90.24,20241014,8070,-90.33,20240131,410,90.24,20241014,0.12,N,373200,100,75 억,,360594,N,N,0,N,00,N
20241209,161151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,742,-91,5,-10.92,2494130051,3253405,48.89,840,846,723,1082,584,833,766.81,0.67,0,-128230,1010,921,862,773,714,892,744,76,249,100,580,1,1,75705657,562,-6.57,11.24,12,4.30,-113.00,66.00,2270,20240223,-67.31,410,20241014,80.98,2270,-67.31,20240223,410,80.98,20241014,8070,-90.81,20240131,410,80.98,20241014,0.12,N,373200,100,75 억,,503557,N,N,0,N,00,N
20241209,151153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,742,-91,5,-10.92,2410179656,3140435,47.19,840,846,723,1082,584,833,767.46,0.67,0,-114775,1010,921,862,773,714,892,744,76,249,100,580,1,1,75705657,562,-6.57,11.24,12,4.15,-113.00,66.00,2270,20240223,-67.31,410,20241014,80.98,2270,-67.31,20240223,410,80.98,20241014,8070,-90.81,20240131,410,80.98,20241014,0.12,N,373200,100,75 억,,503557,N,N,0,N,00,N
20241209,141152,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,736,-97,5,-11.64,2284677268,2969970,44.63,840,846,723,1082,584,833,769.25,0.67,0,-107607,1010,921,862,773,714,892,744,76,249,100,580,1,1,75705657,557,-6.51,11.15,12,3.92,-113.00,66.00,2270,20240223,-67.58,410,20241014,79.51,2270,-67.58,20240223,410,79.51,20241014,8070,-90.88,20240131,410,79.51,20241014,0.12,N,373200,100,75 억,,503557,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 161153 57 100.00 KOSDAQ 기타제조 N N N N N 724 -18 5 -2.43 1234675430 1660179 49.80 744 784 712 964 520 742 743.82 0.48 0 -65513 893 817 770 694 647 794 671 76 222 100 510 1 1 75705657 548 -6.41 10.97 12 2.19 -113.00 66.00 2270 20240223 -68.11 410 20241014 76.59 2270 -68.11 20240223 410 76.59 20241014 8070 -91.03 20240131 410 76.59 20241014 0.12 N 373200 100 75 억 360594 N N 0 N 00 N
3 20241210 151155 57 100.00 KOSDAQ 기타제조 N N N N N 726 -16 5 -2.16 1147120043 1539059 46.17 744 784 712 964 520 742 745.34 0.48 0 -40548 893 817 770 694 647 794 671 76 222 100 510 1 1 75705657 550 -6.42 11.00 12 2.03 -113.00 66.00 2270 20240223 -68.02 410 20241014 77.07 2270 -68.02 20240223 410 77.07 20241014 8070 -91.00 20240131 410 77.07 20241014 0.12 N 373200 100 75 억 360594 N N 0 N 00 N
4 20241210 141155 57 100.00 KOSDAQ 기타제조 N N N N N 727 -15 5 -2.02 1060524010 1419847 42.59 744 784 712 964 520 742 746.93 0.48 0 -48456 893 817 770 694 647 794 671 76 222 100 510 1 1 75705657 550 -6.43 11.02 12 1.88 -113.00 66.00 2270 20240223 -67.97 410 20241014 77.32 2270 -67.97 20240223 410 77.32 20241014 8070 -90.99 20240131 410 77.32 20241014 0.12 N 373200 100 75 억 360594 N N 0 N 00 N
5 20241210 131157 57 100.00 KOSDAQ 기타제조 N N N N N 733 -9 5 -1.21 1002559501 1340037 40.20 744 784 712 964 520 742 748.16 0.48 0 -46403 893 817 770 694 647 794 671 76 222 100 510 1 1 75705657 555 -6.49 11.11 12 1.77 -113.00 66.00 2270 20240223 -67.71 410 20241014 78.78 2270 -67.71 20240223 410 78.78 20241014 8070 -90.92 20240131 410 78.78 20241014 0.12 N 373200 100 75 억 360594 N N 0 N 00 N
6 20241210 121154 57 100.00 KOSDAQ 기타제조 N N N N N 744 2 2 0.27 896725784 1195605 35.87 744 784 712 964 520 742 750.02 0.48 0 -6455 893 817 770 694 647 794 671 76 222 100 510 1 1 75705657 563 -6.58 11.27 12 1.58 -113.00 66.00 2270 20240223 -67.22 410 20241014 81.46 2270 -67.22 20240223 410 81.46 20241014 8070 -90.78 20240131 410 81.46 20241014 0.12 N 373200 100 75 억 360594 N N 0 N 00 N
7 20241210 111154 57 100.00 KOSDAQ 기타제조 N N N N N 722 -20 5 -2.70 823110849 1095304 32.86 744 784 712 964 520 742 751.49 0.48 0 6329 893 817 770 694 647 794 671 76 222 100 510 1 1 75705657 547 -6.39 10.94 12 1.45 -113.00 66.00 2270 20240223 -68.19 410 20241014 76.10 2270 -68.19 20240223 410 76.10 20241014 8070 -91.05 20240131 410 76.10 20241014 0.12 N 373200 100 75 억 360594 N N 0 N 00 N
8 20241210 101156 57 100.00 KOSDAQ 기타제조 N N N N N 745 3 2 0.40 502566186 658429 19.75 744 784 741 964 520 742 763.28 0.48 0 -28517 893 817 770 694 647 794 671 76 222 100 510 1 1 75705657 564 -6.59 11.29 12 0.87 -113.00 66.00 2270 20240223 -67.18 410 20241014 81.71 2270 -67.18 20240223 410 81.71 20241014 8070 -90.77 20240131 410 81.71 20241014 0.12 N 373200 100 75 억 360594 N N 0 N 00 N
9 20241210 091203 57 100.00 KOSDAQ 기타제조 N N N N N 780 38 2 5.12 139994824 183181 5.50 744 780 741 964 520 742 764.24 0.48 0 -11476 893 817 770 694 647 794 671 76 222 100 510 1 1 75705657 591 -6.90 11.82 12 0.24 -113.00 66.00 2270 20240223 -65.64 410 20241014 90.24 2270 -65.64 20240223 410 90.24 20241014 8070 -90.33 20240131 410 90.24 20241014 0.12 N 373200 100 75 억 360594 N N 0 N 00 N
10 20241209 161151 57 100.00 KOSDAQ 기타제조 N N N N N 742 -91 5 -10.92 2494130051 3253405 48.89 840 846 723 1082 584 833 766.81 0.67 0 -128230 1010 921 862 773 714 892 744 76 249 100 580 1 1 75705657 562 -6.57 11.24 12 4.30 -113.00 66.00 2270 20240223 -67.31 410 20241014 80.98 2270 -67.31 20240223 410 80.98 20241014 8070 -90.81 20240131 410 80.98 20241014 0.12 N 373200 100 75 억 503557 N N 0 N 00 N
11 20241209 151153 57 100.00 KOSDAQ 기타제조 N N N N N 742 -91 5 -10.92 2410179656 3140435 47.19 840 846 723 1082 584 833 767.46 0.67 0 -114775 1010 921 862 773 714 892 744 76 249 100 580 1 1 75705657 562 -6.57 11.24 12 4.15 -113.00 66.00 2270 20240223 -67.31 410 20241014 80.98 2270 -67.31 20240223 410 80.98 20241014 8070 -90.81 20240131 410 80.98 20241014 0.12 N 373200 100 75 억 503557 N N 0 N 00 N
12 20241209 141152 57 100.00 KOSDAQ 기타제조 N N N N N 736 -97 5 -11.64 2284677268 2969970 44.63 840 846 723 1082 584 833 769.25 0.67 0 -107607 1010 921 862 773 714 892 744 76 249 100 580 1 1 75705657 557 -6.51 11.15 12 3.92 -113.00 66.00 2270 20240223 -67.58 410 20241014 79.51 2270 -67.58 20240223 410 79.51 20241014 8070 -90.88 20240131 410 79.51 20241014 0.12 N 373200 100 75 억 503557 N N 0 N 00 N