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
032820/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
20241210,160406,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,1661,5,2,0.30,12228073594,7335885,114.44,1633,1701,1632,2150,1160,1656,1666.90,3.13,0,-164932,1800,1728,1689,1617,1578,1708,1597,794,494,500,1050,1,1,158859048,2639,50.33,2.47,12,4.62,33.00,672.00,3300,20240718,-49.67,1261,20240201,31.72,3300,-49.67,20240718,1261,31.72,20240201,3300,-49.67,20240718,1261,31.72,20240201,3.95,N,032820,500,794 억,,4965574,N,N,2625,N,00,N
20241210,150406,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,1672,16,2,0.97,11637781393,6981106,108.90,1633,1701,1632,2150,1160,1656,1667.04,3.13,0,-152877,1800,1728,1689,1617,1578,1708,1597,794,494,500,1050,1,1,158859048,2656,50.67,2.49,12,4.39,33.00,672.00,3300,20240718,-49.33,1261,20240201,32.59,3300,-49.33,20240718,1261,32.59,20240201,3300,-49.33,20240718,1261,32.59,20240201,3.95,N,032820,500,794 억,,4965574,N,N,6218,N,00,N
20241210,140406,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,1663,7,2,0.42,10476562169,6283552,98.02,1633,1701,1632,2150,1160,1656,1667.30,3.13,0,-223447,1800,1728,1689,1617,1578,1708,1597,794,494,500,1050,1,1,158859048,2642,50.39,2.47,12,3.96,33.00,672.00,3300,20240718,-49.61,1261,20240201,31.88,3300,-49.61,20240718,1261,31.88,20240201,3300,-49.61,20240718,1261,31.88,20240201,3.95,N,032820,500,794 억,,4965574,N,N,6218,N,00,N
20241210,130405,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,1649,-7,5,-0.42,9369660470,5615846,87.61,1633,1701,1632,2150,1160,1656,1668.43,3.13,0,-356008,1800,1728,1689,1617,1578,1708,1597,794,494,500,1050,1,1,158859048,2620,49.97,2.45,12,3.54,33.00,672.00,3300,20240718,-50.03,1261,20240201,30.77,3300,-50.03,20240718,1261,30.77,20240201,3300,-50.03,20240718,1261,30.77,20240201,3.95,N,032820,500,794 억,,4965574,N,N,6218,N,00,N
20241210,120406,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,1663,7,2,0.42,8065760172,4824932,75.27,1633,1701,1632,2150,1160,1656,1671.69,3.13,0,-244689,1800,1728,1689,1617,1578,1708,1597,794,494,500,1050,1,1,158859048,2642,50.39,2.47,12,3.04,33.00,672.00,3300,20240718,-49.61,1261,20240201,31.88,3300,-49.61,20240718,1261,31.88,20240201,3300,-49.61,20240718,1261,31.88,20240201,3.95,N,032820,500,794 억,,4965574,N,N,6218,N,00,N
20241210,110405,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,1683,27,2,1.63,6556843243,3921538,61.17,1633,1701,1632,2150,1160,1656,1672.01,3.13,0,-126129,1800,1728,1689,1617,1578,1708,1597,794,494,500,1050,1,1,158859048,2674,51.00,2.50,12,2.47,33.00,672.00,3300,20240718,-49.00,1261,20240201,33.47,3300,-49.00,20240718,1261,33.47,20240201,3300,-49.00,20240718,1261,33.47,20240201,3.95,N,032820,500,794 억,,4965574,N,N,6218,N,00,N
20241210,100405,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,1692,36,2,2.17,4954388191,2974218,46.40,1633,1698,1632,2150,1160,1656,1665.78,3.13,0,83031,1800,1728,1689,1617,1578,1708,1597,794,494,500,1050,1,1,158859048,2688,51.27,2.52,12,1.87,33.00,672.00,3300,20240718,-48.73,1261,20240201,34.18,3300,-48.73,20240718,1261,34.18,20240201,3300,-48.73,20240718,1261,34.18,20240201,3.95,N,032820,500,794 억,,4965574,N,N,6218,N,00,N
20241210,090408,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,1658,2,2,0.12,1388352525,844660,13.18,1633,1675,1632,2150,1160,1656,1643.67,3.13,0,292643,1800,1728,1689,1617,1578,1708,1597,794,494,500,1050,1,1,158859048,2634,50.24,2.47,12,0.53,33.00,672.00,3300,20240718,-49.76,1261,20240201,31.48,3300,-49.76,20240718,1261,31.48,20240201,3300,-49.76,20240718,1261,31.48,20240201,3.95,N,032820,500,794 억,,4965574,N,N,6218,N,00,N
20241209,160404,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,1656,-121,5,-6.81,10619944486,6313573,67.88,1741,1761,1650,2310,1244,1777,1682.06,2.19,0,1500277,2009,1893,1805,1689,1601,1849,1645,794,533,500,1130,1,1,158859048,2631,50.18,2.46,12,3.97,33.00,672.00,3300,20240718,-49.82,1261,20240201,31.32,3300,-49.82,20240718,1261,31.32,20240201,3300,-49.82,20240718,1261,31.32,20240201,4.26,N,032820,500,794 억,,3474771,N,N,6218,N,00,N
20241209,150406,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,1668,-109,5,-6.13,9718006427,5769827,62.03,1741,1761,1650,2310,1244,1777,1684.14,2.19,0,1307803,2009,1893,1805,1689,1601,1849,1645,794,533,500,1130,1,1,158859048,2650,50.55,2.48,12,3.63,33.00,672.00,3300,20240718,-49.45,1261,20240201,32.28,3300,-49.45,20240718,1261,32.28,20240201,3300,-49.45,20240718,1261,32.28,20240201,4.26,N,032820,500,794 억,,3474771,N,N,4563,N,00,N
20241209,140405,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,1680,-97,5,-5.46,8108620113,4804158,51.65,1741,1761,1650,2310,1244,1777,1687.67,2.19,0,1007034,2009,1893,1805,1689,1601,1849,1645,794,533,500,1130,1,1,158859048,2669,50.91,2.50,12,3.02,33.00,672.00,3300,20240718,-49.09,1261,20240201,33.23,3300,-49.09,20240718,1261,33.23,20240201,3300,-49.09,20240718,1261,33.23,20240201,4.26,N,032820,500,794 억,,3474771,N,N,4563,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 160406 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 1661 5 2 0.30 12228073594 7335885 114.44 1633 1701 1632 2150 1160 1656 1666.90 3.13 0 -164932 1800 1728 1689 1617 1578 1708 1597 794 494 500 1050 1 1 158859048 2639 50.33 2.47 12 4.62 33.00 672.00 3300 20240718 -49.67 1261 20240201 31.72 3300 -49.67 20240718 1261 31.72 20240201 3300 -49.67 20240718 1261 31.72 20240201 3.95 N 032820 500 794 억 4965574 N N 2625 N 00 N
3 20241210 150406 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 1672 16 2 0.97 11637781393 6981106 108.90 1633 1701 1632 2150 1160 1656 1667.04 3.13 0 -152877 1800 1728 1689 1617 1578 1708 1597 794 494 500 1050 1 1 158859048 2656 50.67 2.49 12 4.39 33.00 672.00 3300 20240718 -49.33 1261 20240201 32.59 3300 -49.33 20240718 1261 32.59 20240201 3300 -49.33 20240718 1261 32.59 20240201 3.95 N 032820 500 794 억 4965574 N N 6218 N 00 N
4 20241210 140406 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 1663 7 2 0.42 10476562169 6283552 98.02 1633 1701 1632 2150 1160 1656 1667.30 3.13 0 -223447 1800 1728 1689 1617 1578 1708 1597 794 494 500 1050 1 1 158859048 2642 50.39 2.47 12 3.96 33.00 672.00 3300 20240718 -49.61 1261 20240201 31.88 3300 -49.61 20240718 1261 31.88 20240201 3300 -49.61 20240718 1261 31.88 20240201 3.95 N 032820 500 794 억 4965574 N N 6218 N 00 N
5 20241210 130405 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 1649 -7 5 -0.42 9369660470 5615846 87.61 1633 1701 1632 2150 1160 1656 1668.43 3.13 0 -356008 1800 1728 1689 1617 1578 1708 1597 794 494 500 1050 1 1 158859048 2620 49.97 2.45 12 3.54 33.00 672.00 3300 20240718 -50.03 1261 20240201 30.77 3300 -50.03 20240718 1261 30.77 20240201 3300 -50.03 20240718 1261 30.77 20240201 3.95 N 032820 500 794 억 4965574 N N 6218 N 00 N
6 20241210 120406 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 1663 7 2 0.42 8065760172 4824932 75.27 1633 1701 1632 2150 1160 1656 1671.69 3.13 0 -244689 1800 1728 1689 1617 1578 1708 1597 794 494 500 1050 1 1 158859048 2642 50.39 2.47 12 3.04 33.00 672.00 3300 20240718 -49.61 1261 20240201 31.88 3300 -49.61 20240718 1261 31.88 20240201 3300 -49.61 20240718 1261 31.88 20240201 3.95 N 032820 500 794 억 4965574 N N 6218 N 00 N
7 20241210 110405 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 1683 27 2 1.63 6556843243 3921538 61.17 1633 1701 1632 2150 1160 1656 1672.01 3.13 0 -126129 1800 1728 1689 1617 1578 1708 1597 794 494 500 1050 1 1 158859048 2674 51.00 2.50 12 2.47 33.00 672.00 3300 20240718 -49.00 1261 20240201 33.47 3300 -49.00 20240718 1261 33.47 20240201 3300 -49.00 20240718 1261 33.47 20240201 3.95 N 032820 500 794 억 4965574 N N 6218 N 00 N
8 20241210 100405 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 1692 36 2 2.17 4954388191 2974218 46.40 1633 1698 1632 2150 1160 1656 1665.78 3.13 0 83031 1800 1728 1689 1617 1578 1708 1597 794 494 500 1050 1 1 158859048 2688 51.27 2.52 12 1.87 33.00 672.00 3300 20240718 -48.73 1261 20240201 34.18 3300 -48.73 20240718 1261 34.18 20240201 3300 -48.73 20240718 1261 34.18 20240201 3.95 N 032820 500 794 억 4965574 N N 6218 N 00 N
9 20241210 090408 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 1658 2 2 0.12 1388352525 844660 13.18 1633 1675 1632 2150 1160 1656 1643.67 3.13 0 292643 1800 1728 1689 1617 1578 1708 1597 794 494 500 1050 1 1 158859048 2634 50.24 2.47 12 0.53 33.00 672.00 3300 20240718 -49.76 1261 20240201 31.48 3300 -49.76 20240718 1261 31.48 20240201 3300 -49.76 20240718 1261 31.48 20240201 3.95 N 032820 500 794 억 4965574 N N 6218 N 00 N
10 20241209 160404 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 1656 -121 5 -6.81 10619944486 6313573 67.88 1741 1761 1650 2310 1244 1777 1682.06 2.19 0 1500277 2009 1893 1805 1689 1601 1849 1645 794 533 500 1130 1 1 158859048 2631 50.18 2.46 12 3.97 33.00 672.00 3300 20240718 -49.82 1261 20240201 31.32 3300 -49.82 20240718 1261 31.32 20240201 3300 -49.82 20240718 1261 31.32 20240201 4.26 N 032820 500 794 억 3474771 N N 6218 N 00 N
11 20241209 150406 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 1668 -109 5 -6.13 9718006427 5769827 62.03 1741 1761 1650 2310 1244 1777 1684.14 2.19 0 1307803 2009 1893 1805 1689 1601 1849 1645 794 533 500 1130 1 1 158859048 2650 50.55 2.48 12 3.63 33.00 672.00 3300 20240718 -49.45 1261 20240201 32.28 3300 -49.45 20240718 1261 32.28 20240201 3300 -49.45 20240718 1261 32.28 20240201 4.26 N 032820 500 794 억 3474771 N N 4563 N 00 N
12 20241209 140405 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 1680 -97 5 -5.46 8108620113 4804158 51.65 1741 1761 1650 2310 1244 1777 1687.67 2.19 0 1007034 2009 1893 1805 1689 1601 1849 1645 794 533 500 1130 1 1 158859048 2669 50.91 2.50 12 3.02 33.00 672.00 3300 20240718 -49.09 1261 20240201 33.23 3300 -49.09 20240718 1261 33.23 20240201 3300 -49.09 20240718 1261 33.23 20240201 4.26 N 032820 500 794 억 3474771 N N 4563 N 00 N