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
024850/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
20241210,160344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2340,40,2,1.74,678496730,291424,49.67,2335,2350,2295,2990,1610,2300,2328.21,3.26,0,-14908,2460,2380,2335,2255,2210,2357,2232,471,690,500,1610,5,1,94259533,2206,-212.73,2.73,12,0.31,-11.00,858.00,7110,20240328,-67.09,2290,20241209,2.18,7110,-67.09,20240328,2290,2.18,20241209,7110,-67.09,20240328,2290,2.18,20241209,0.05,N,024850,500,471 억,,3071602,N,N,1,N,00,N
20241210,150343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2335,35,2,1.52,647452895,278131,47.40,2335,2350,2295,2990,1610,2300,2327.87,3.26,0,-13973,2460,2380,2335,2255,2210,2357,2232,471,690,500,1610,5,1,94259533,2201,-212.27,2.72,12,0.30,-11.00,858.00,7110,20240328,-67.16,2290,20241209,1.97,7110,-67.16,20240328,2290,1.97,20241209,7110,-67.16,20240328,2290,1.97,20241209,0.05,N,024850,500,471 억,,3071602,N,N,0,N,00,N
20241210,140343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2340,40,2,1.74,612604030,263203,44.86,2335,2350,2295,2990,1610,2300,2327.50,3.26,0,-13444,2460,2380,2335,2255,2210,2357,2232,471,690,500,1610,5,1,94259533,2206,-212.73,2.73,12,0.28,-11.00,858.00,7110,20240328,-67.09,2290,20241209,2.18,7110,-67.09,20240328,2290,2.18,20241209,7110,-67.09,20240328,2290,2.18,20241209,0.05,N,024850,500,471 억,,3071602,N,N,0,N,00,N
20241210,130342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2325,25,2,1.09,584916140,251316,42.83,2335,2350,2295,2990,1610,2300,2327.41,3.26,0,-10715,2460,2380,2335,2255,2210,2357,2232,471,690,500,1610,5,1,94259533,2192,-211.36,2.71,12,0.27,-11.00,858.00,7110,20240328,-67.30,2290,20241209,1.53,7110,-67.30,20240328,2290,1.53,20241209,7110,-67.30,20240328,2290,1.53,20241209,0.05,N,024850,500,471 억,,3071602,N,N,0,N,00,N
20241210,120342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2345,45,2,1.96,447294590,192154,32.75,2335,2350,2295,2990,1610,2300,2327.79,3.26,0,-12038,2460,2380,2335,2255,2210,2357,2232,471,690,500,1610,5,1,94259533,2210,-213.18,2.73,12,0.20,-11.00,858.00,7110,20240328,-67.02,2290,20241209,2.40,7110,-67.02,20240328,2290,2.40,20241209,7110,-67.02,20240328,2290,2.40,20241209,0.05,N,024850,500,471 억,,3071602,N,N,0,N,00,N
20241210,110342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2345,45,2,1.96,409360110,175957,29.99,2335,2350,2295,2990,1610,2300,2326.48,3.26,0,-13038,2460,2380,2335,2255,2210,2357,2232,471,690,500,1610,5,1,94259533,2210,-213.18,2.73,12,0.19,-11.00,858.00,7110,20240328,-67.02,2290,20241209,2.40,7110,-67.02,20240328,2290,2.40,20241209,7110,-67.02,20240328,2290,2.40,20241209,0.05,N,024850,500,471 억,,3071602,N,N,0,N,00,N
20241210,100342,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2330,30,2,1.30,341791910,147071,25.06,2335,2350,2295,2990,1610,2300,2323.99,3.26,0,-15798,2460,2380,2335,2255,2210,2357,2232,471,690,500,1610,5,1,94259533,2196,-211.82,2.72,12,0.16,-11.00,858.00,7110,20240328,-67.23,2290,20241209,1.75,7110,-67.23,20240328,2290,1.75,20241209,7110,-67.23,20240328,2290,1.75,20241209,0.05,N,024850,500,471 억,,3071602,N,N,0,N,00,N
20241210,090345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2310,10,2,0.43,23895755,10312,1.76,2335,2335,2295,2990,1610,2300,2317.28,3.26,0,-897,2460,2380,2335,2255,2210,2357,2232,471,690,500,1610,5,1,94259533,2177,-210.00,2.69,12,0.01,-11.00,858.00,7110,20240328,-67.51,2290,20241209,0.87,7110,-67.51,20240328,2290,0.87,20241209,7110,-67.51,20240328,2290,0.87,20241209,0.05,N,024850,500,471 억,,3071602,N,N,0,N,00,N
20241209,160341,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2300,-115,5,-4.76,1344888080,578416,53.64,2350,2415,2290,3135,1695,2415,2325.17,3.19,0,100615,2705,2560,2455,2310,2205,2507,2257,471,720,500,1690,5,1,94259533,2168,-209.09,2.68,12,0.61,-11.00,858.00,7110,20240328,-67.65,2290,20241209,0.44,7110,-67.65,20240328,2290,0.44,20241209,7110,-67.65,20240328,2290,0.44,20241209,0.05,N,024850,500,471 억,,3010933,N,N,1,N,00,N
20241209,150343,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2310,-105,5,-4.35,1264160045,543350,50.39,2350,2415,2290,3135,1695,2415,2326.60,3.19,0,87581,2705,2560,2455,2310,2205,2507,2257,471,720,500,1690,5,1,94259533,2177,-210.00,2.69,12,0.58,-11.00,858.00,7110,20240328,-67.51,2290,20241209,0.87,7110,-67.51,20240328,2290,0.87,20241209,7110,-67.51,20240328,2290,0.87,20241209,0.05,N,024850,500,471 억,,3010933,N,N,1,N,00,N
20241209,140343,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2320,-95,5,-3.93,961197800,411946,38.20,2350,2415,2310,3135,1695,2415,2333.31,3.19,0,79132,2705,2560,2455,2310,2205,2507,2257,471,720,500,1690,5,1,94259533,2187,-210.91,2.70,12,0.44,-11.00,858.00,7110,20240328,-67.37,2310,20241209,0.43,7110,-67.37,20240328,2310,0.43,20241209,7110,-67.37,20240328,2310,0.43,20241209,0.05,N,024850,500,471 억,,3010933,N,N,1,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 160344 57 100.00 KOSDAQ 일반전기전자 N N N N N 2340 40 2 1.74 678496730 291424 49.67 2335 2350 2295 2990 1610 2300 2328.21 3.26 0 -14908 2460 2380 2335 2255 2210 2357 2232 471 690 500 1610 5 1 94259533 2206 -212.73 2.73 12 0.31 -11.00 858.00 7110 20240328 -67.09 2290 20241209 2.18 7110 -67.09 20240328 2290 2.18 20241209 7110 -67.09 20240328 2290 2.18 20241209 0.05 N 024850 500 471 억 3071602 N N 1 N 00 N
3 20241210 150343 57 100.00 KOSDAQ 일반전기전자 N N N N N 2335 35 2 1.52 647452895 278131 47.40 2335 2350 2295 2990 1610 2300 2327.87 3.26 0 -13973 2460 2380 2335 2255 2210 2357 2232 471 690 500 1610 5 1 94259533 2201 -212.27 2.72 12 0.30 -11.00 858.00 7110 20240328 -67.16 2290 20241209 1.97 7110 -67.16 20240328 2290 1.97 20241209 7110 -67.16 20240328 2290 1.97 20241209 0.05 N 024850 500 471 억 3071602 N N 0 N 00 N
4 20241210 140343 57 100.00 KOSDAQ 일반전기전자 N N N N N 2340 40 2 1.74 612604030 263203 44.86 2335 2350 2295 2990 1610 2300 2327.50 3.26 0 -13444 2460 2380 2335 2255 2210 2357 2232 471 690 500 1610 5 1 94259533 2206 -212.73 2.73 12 0.28 -11.00 858.00 7110 20240328 -67.09 2290 20241209 2.18 7110 -67.09 20240328 2290 2.18 20241209 7110 -67.09 20240328 2290 2.18 20241209 0.05 N 024850 500 471 억 3071602 N N 0 N 00 N
5 20241210 130342 57 100.00 KOSDAQ 일반전기전자 N N N N N 2325 25 2 1.09 584916140 251316 42.83 2335 2350 2295 2990 1610 2300 2327.41 3.26 0 -10715 2460 2380 2335 2255 2210 2357 2232 471 690 500 1610 5 1 94259533 2192 -211.36 2.71 12 0.27 -11.00 858.00 7110 20240328 -67.30 2290 20241209 1.53 7110 -67.30 20240328 2290 1.53 20241209 7110 -67.30 20240328 2290 1.53 20241209 0.05 N 024850 500 471 억 3071602 N N 0 N 00 N
6 20241210 120342 57 100.00 KOSDAQ 일반전기전자 N N N N N 2345 45 2 1.96 447294590 192154 32.75 2335 2350 2295 2990 1610 2300 2327.79 3.26 0 -12038 2460 2380 2335 2255 2210 2357 2232 471 690 500 1610 5 1 94259533 2210 -213.18 2.73 12 0.20 -11.00 858.00 7110 20240328 -67.02 2290 20241209 2.40 7110 -67.02 20240328 2290 2.40 20241209 7110 -67.02 20240328 2290 2.40 20241209 0.05 N 024850 500 471 억 3071602 N N 0 N 00 N
7 20241210 110342 57 100.00 KOSDAQ 일반전기전자 N N N N N 2345 45 2 1.96 409360110 175957 29.99 2335 2350 2295 2990 1610 2300 2326.48 3.26 0 -13038 2460 2380 2335 2255 2210 2357 2232 471 690 500 1610 5 1 94259533 2210 -213.18 2.73 12 0.19 -11.00 858.00 7110 20240328 -67.02 2290 20241209 2.40 7110 -67.02 20240328 2290 2.40 20241209 7110 -67.02 20240328 2290 2.40 20241209 0.05 N 024850 500 471 억 3071602 N N 0 N 00 N
8 20241210 100342 57 100.00 KOSDAQ 일반전기전자 N N N N N 2330 30 2 1.30 341791910 147071 25.06 2335 2350 2295 2990 1610 2300 2323.99 3.26 0 -15798 2460 2380 2335 2255 2210 2357 2232 471 690 500 1610 5 1 94259533 2196 -211.82 2.72 12 0.16 -11.00 858.00 7110 20240328 -67.23 2290 20241209 1.75 7110 -67.23 20240328 2290 1.75 20241209 7110 -67.23 20240328 2290 1.75 20241209 0.05 N 024850 500 471 억 3071602 N N 0 N 00 N
9 20241210 090345 57 100.00 KOSDAQ 일반전기전자 N N N N N 2310 10 2 0.43 23895755 10312 1.76 2335 2335 2295 2990 1610 2300 2317.28 3.26 0 -897 2460 2380 2335 2255 2210 2357 2232 471 690 500 1610 5 1 94259533 2177 -210.00 2.69 12 0.01 -11.00 858.00 7110 20240328 -67.51 2290 20241209 0.87 7110 -67.51 20240328 2290 0.87 20241209 7110 -67.51 20240328 2290 0.87 20241209 0.05 N 024850 500 471 억 3071602 N N 0 N 00 N
10 20241209 160341 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2300 -115 5 -4.76 1344888080 578416 53.64 2350 2415 2290 3135 1695 2415 2325.17 3.19 0 100615 2705 2560 2455 2310 2205 2507 2257 471 720 500 1690 5 1 94259533 2168 -209.09 2.68 12 0.61 -11.00 858.00 7110 20240328 -67.65 2290 20241209 0.44 7110 -67.65 20240328 2290 0.44 20241209 7110 -67.65 20240328 2290 0.44 20241209 0.05 N 024850 500 471 억 3010933 N N 1 N 00 N
11 20241209 150343 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2310 -105 5 -4.35 1264160045 543350 50.39 2350 2415 2290 3135 1695 2415 2326.60 3.19 0 87581 2705 2560 2455 2310 2205 2507 2257 471 720 500 1690 5 1 94259533 2177 -210.00 2.69 12 0.58 -11.00 858.00 7110 20240328 -67.51 2290 20241209 0.87 7110 -67.51 20240328 2290 0.87 20241209 7110 -67.51 20240328 2290 0.87 20241209 0.05 N 024850 500 471 억 3010933 N N 1 N 00 N
12 20241209 140343 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2320 -95 5 -3.93 961197800 411946 38.20 2350 2415 2310 3135 1695 2415 2333.31 3.19 0 79132 2705 2560 2455 2310 2205 2507 2257 471 720 500 1690 5 1 94259533 2187 -210.91 2.70 12 0.44 -11.00 858.00 7110 20240328 -67.37 2310 20241209 0.43 7110 -67.37 20240328 2310 0.43 20241209 7110 -67.37 20240328 2310 0.43 20241209 0.05 N 024850 500 471 억 3010933 N N 1 N 00 N