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
025440/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
20241210,160346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,838,5,2,0.60,115440213,137412,45.91,848,859,820,1082,584,833,840.10,0.00,0,-6520,921,876,840,795,759,859,778,154,249,500,490,1,1,30781224,258,34.92,0.37,12,0.45,24.00,2260.00,2439,20240408,-65.64,804,20241209,4.23,2439,-65.64,20240408,804,4.23,20241209,2510,-66.61,20240408,203,312.81,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241210,150346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,838,5,2,0.60,108039454,128576,42.96,848,859,820,1082,584,833,840.28,0.00,0,-2841,921,876,840,795,759,859,778,154,249,500,490,1,1,30781224,258,34.92,0.37,12,0.42,24.00,2260.00,2439,20240408,-65.64,804,20241209,4.23,2439,-65.64,20240408,804,4.23,20241209,2510,-66.61,20240408,203,312.81,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241210,140346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,838,5,2,0.60,103706602,123382,41.22,848,859,820,1082,584,833,840.53,0.00,0,-2307,921,876,840,795,759,859,778,154,249,500,490,1,1,30781224,258,34.92,0.37,12,0.40,24.00,2260.00,2439,20240408,-65.64,804,20241209,4.23,2439,-65.64,20240408,804,4.23,20241209,2510,-66.61,20240408,203,312.81,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241210,130344,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,840,7,2,0.84,72406157,85726,28.64,848,859,820,1082,584,833,844.62,0.00,0,-5453,921,876,840,795,759,859,778,154,249,500,490,1,1,30781224,259,35.00,0.37,12,0.28,24.00,2260.00,2439,20240408,-65.56,804,20241209,4.48,2439,-65.56,20240408,804,4.48,20241209,2510,-66.53,20240408,203,313.79,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241210,120345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,842,9,2,1.08,66213746,78336,26.17,848,859,820,1082,584,833,845.25,0.00,0,-4670,921,876,840,795,759,859,778,154,249,500,490,1,1,30781224,259,35.08,0.37,12,0.25,24.00,2260.00,2439,20240408,-65.48,804,20241209,4.73,2439,-65.48,20240408,804,4.73,20241209,2510,-66.45,20240408,203,314.78,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241210,110345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,839,6,2,0.72,65023538,76920,25.70,848,859,820,1082,584,833,845.34,0.00,0,-4647,921,876,840,795,759,859,778,154,249,500,490,1,1,30781224,258,34.96,0.37,12,0.25,24.00,2260.00,2439,20240408,-65.60,804,20241209,4.35,2439,-65.60,20240408,804,4.35,20241209,2510,-66.57,20240408,203,313.30,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241210,100345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,856,23,2,2.76,40697307,47936,16.02,848,859,820,1082,584,833,848.99,0.00,0,-5599,921,876,840,795,759,859,778,154,249,500,490,1,1,30781224,263,35.67,0.38,12,0.16,24.00,2260.00,2439,20240408,-64.90,804,20241209,6.47,2439,-64.90,20240408,804,6.47,20241209,2510,-65.90,20240408,203,321.67,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241210,090348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,827,-6,5,-0.72,1934801,2322,0.78,848,848,827,1082,584,833,833.25,0.00,0,-41,921,876,840,795,759,859,778,154,249,500,490,1,1,30781224,255,34.46,0.37,12,0.01,24.00,2260.00,2439,20240408,-66.09,804,20241209,2.86,2439,-66.09,20240408,804,2.86,20241209,2510,-67.05,20240408,203,307.39,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241209,160343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,833,-21,5,-2.46,252396580,298447,190.35,854,885,804,1110,598,854,845.72,0.00,0,10236,890,871,840,821,790,881,831,154,256,500,510,1,1,30781224,256,34.71,0.37,12,0.97,24.00,2260.00,2439,20240408,-65.85,804,20241209,3.61,2439,-65.85,20240408,804,3.61,20241209,2510,-66.81,20240408,203,310.34,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241209,150346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,834,-20,5,-2.34,214513255,252673,161.15,854,885,804,1110,598,854,848.98,0.00,0,-2951,890,871,840,821,790,881,831,154,256,500,510,1,1,30781224,257,34.75,0.37,12,0.82,24.00,2260.00,2439,20240408,-65.81,804,20241209,3.73,2439,-65.81,20240408,804,3.73,20241209,2510,-66.77,20240408,203,310.84,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N
20241209,140345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,837,-17,5,-1.99,84547245,101926,65.01,854,865,804,1110,598,854,829.50,0.00,0,-7872,890,871,840,821,790,881,831,154,256,500,510,1,1,30781224,258,34.88,0.37,12,0.33,24.00,2260.00,2439,20240408,-65.68,804,20241209,4.10,2439,-65.68,20240408,804,4.10,20241209,2510,-66.65,20240408,203,312.32,20241011,0.00,N,025440,500,153 억,,0,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 160346 57 100.00 KOSDAQ 일반전기전자 N N N N N 838 5 2 0.60 115440213 137412 45.91 848 859 820 1082 584 833 840.10 0.00 0 -6520 921 876 840 795 759 859 778 154 249 500 490 1 1 30781224 258 34.92 0.37 12 0.45 24.00 2260.00 2439 20240408 -65.64 804 20241209 4.23 2439 -65.64 20240408 804 4.23 20241209 2510 -66.61 20240408 203 312.81 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
3 20241210 150346 57 100.00 KOSDAQ 일반전기전자 N N N N N 838 5 2 0.60 108039454 128576 42.96 848 859 820 1082 584 833 840.28 0.00 0 -2841 921 876 840 795 759 859 778 154 249 500 490 1 1 30781224 258 34.92 0.37 12 0.42 24.00 2260.00 2439 20240408 -65.64 804 20241209 4.23 2439 -65.64 20240408 804 4.23 20241209 2510 -66.61 20240408 203 312.81 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
4 20241210 140346 57 100.00 KOSDAQ 일반전기전자 N N N N N 838 5 2 0.60 103706602 123382 41.22 848 859 820 1082 584 833 840.53 0.00 0 -2307 921 876 840 795 759 859 778 154 249 500 490 1 1 30781224 258 34.92 0.37 12 0.40 24.00 2260.00 2439 20240408 -65.64 804 20241209 4.23 2439 -65.64 20240408 804 4.23 20241209 2510 -66.61 20240408 203 312.81 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
5 20241210 130344 57 100.00 KOSDAQ 일반전기전자 N N N N N 840 7 2 0.84 72406157 85726 28.64 848 859 820 1082 584 833 844.62 0.00 0 -5453 921 876 840 795 759 859 778 154 249 500 490 1 1 30781224 259 35.00 0.37 12 0.28 24.00 2260.00 2439 20240408 -65.56 804 20241209 4.48 2439 -65.56 20240408 804 4.48 20241209 2510 -66.53 20240408 203 313.79 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
6 20241210 120345 57 100.00 KOSDAQ 일반전기전자 N N N N N 842 9 2 1.08 66213746 78336 26.17 848 859 820 1082 584 833 845.25 0.00 0 -4670 921 876 840 795 759 859 778 154 249 500 490 1 1 30781224 259 35.08 0.37 12 0.25 24.00 2260.00 2439 20240408 -65.48 804 20241209 4.73 2439 -65.48 20240408 804 4.73 20241209 2510 -66.45 20240408 203 314.78 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
7 20241210 110345 57 100.00 KOSDAQ 일반전기전자 N N N N N 839 6 2 0.72 65023538 76920 25.70 848 859 820 1082 584 833 845.34 0.00 0 -4647 921 876 840 795 759 859 778 154 249 500 490 1 1 30781224 258 34.96 0.37 12 0.25 24.00 2260.00 2439 20240408 -65.60 804 20241209 4.35 2439 -65.60 20240408 804 4.35 20241209 2510 -66.57 20240408 203 313.30 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
8 20241210 100345 57 100.00 KOSDAQ 일반전기전자 N N N N N 856 23 2 2.76 40697307 47936 16.02 848 859 820 1082 584 833 848.99 0.00 0 -5599 921 876 840 795 759 859 778 154 249 500 490 1 1 30781224 263 35.67 0.38 12 0.16 24.00 2260.00 2439 20240408 -64.90 804 20241209 6.47 2439 -64.90 20240408 804 6.47 20241209 2510 -65.90 20240408 203 321.67 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
9 20241210 090348 57 100.00 KOSDAQ 일반전기전자 N N N N N 827 -6 5 -0.72 1934801 2322 0.78 848 848 827 1082 584 833 833.25 0.00 0 -41 921 876 840 795 759 859 778 154 249 500 490 1 1 30781224 255 34.46 0.37 12 0.01 24.00 2260.00 2439 20240408 -66.09 804 20241209 2.86 2439 -66.09 20240408 804 2.86 20241209 2510 -67.05 20240408 203 307.39 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
10 20241209 160343 57 100.00 KOSDAQ 일반전기전자 N N N N N 833 -21 5 -2.46 252396580 298447 190.35 854 885 804 1110 598 854 845.72 0.00 0 10236 890 871 840 821 790 881 831 154 256 500 510 1 1 30781224 256 34.71 0.37 12 0.97 24.00 2260.00 2439 20240408 -65.85 804 20241209 3.61 2439 -65.85 20240408 804 3.61 20241209 2510 -66.81 20240408 203 310.34 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
11 20241209 150346 57 100.00 KOSDAQ 일반전기전자 N N N N N 834 -20 5 -2.34 214513255 252673 161.15 854 885 804 1110 598 854 848.98 0.00 0 -2951 890 871 840 821 790 881 831 154 256 500 510 1 1 30781224 257 34.75 0.37 12 0.82 24.00 2260.00 2439 20240408 -65.81 804 20241209 3.73 2439 -65.81 20240408 804 3.73 20241209 2510 -66.77 20240408 203 310.84 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N
12 20241209 140345 57 100.00 KOSDAQ 일반전기전자 N N N N N 837 -17 5 -1.99 84547245 101926 65.01 854 865 804 1110 598 854 829.50 0.00 0 -7872 890 871 840 821 790 881 831 154 256 500 510 1 1 30781224 258 34.88 0.37 12 0.33 24.00 2260.00 2439 20240408 -65.68 804 20241209 4.10 2439 -65.68 20240408 804 4.10 20241209 2510 -66.65 20240408 203 312.32 20241011 0.00 N 025440 500 153 억 0 N N 0 N 00 N