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
035460/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
20241210,160420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1696,47,2,2.85,46438998,27919,34.44,1641,1696,1640,2140,1155,1649,1663.35,0.15,0,10251,1696,1672,1636,1612,1576,1684,1624,73,491,500,1180,1,1,14577340,247,7.61,0.64,12,0.19,223.00,2664.00,2730,20240111,-37.88,1600,20241209,6.00,2730,-37.88,20240111,1600,6.00,20241209,2730,-37.88,20240111,1600,6.00,20241209,0.52,N,035460,500,72 억,,21900,N,N,0,N,00,N
20241210,150420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1692,43,2,2.61,41244835,24831,30.63,1641,1693,1640,2140,1155,1649,1661.02,0.15,0,10168,1696,1672,1636,1612,1576,1684,1624,73,491,500,1180,1,1,14577340,247,7.59,0.64,12,0.17,223.00,2664.00,2730,20240111,-38.02,1600,20241209,5.75,2730,-38.02,20240111,1600,5.75,20241209,2730,-38.02,20240111,1600,5.75,20241209,0.52,N,035460,500,72 억,,21900,N,N,0,N,00,N
20241210,140420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1670,21,2,1.27,33344742,20125,24.83,1641,1679,1640,2140,1155,1649,1656.88,0.15,0,7208,1696,1672,1636,1612,1576,1684,1624,73,491,500,1180,1,1,14577340,243,7.49,0.63,12,0.14,223.00,2664.00,2730,20240111,-38.83,1600,20241209,4.38,2730,-38.83,20240111,1600,4.38,20241209,2730,-38.83,20240111,1600,4.38,20241209,0.52,N,035460,500,72 억,,21900,N,N,0,N,00,N
20241210,130419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1668,19,2,1.15,27816033,16814,20.74,1641,1670,1640,2140,1155,1649,1654.34,0.15,0,6072,1696,1672,1636,1612,1576,1684,1624,73,491,500,1180,1,1,14577340,243,7.48,0.63,12,0.12,223.00,2664.00,2730,20240111,-38.90,1600,20241209,4.25,2730,-38.90,20240111,1600,4.25,20241209,2730,-38.90,20240111,1600,4.25,20241209,0.52,N,035460,500,72 억,,21900,N,N,0,N,00,N
20241210,120419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1660,11,2,0.67,22962723,13897,17.14,1641,1670,1640,2140,1155,1649,1652.35,0.15,0,4263,1696,1672,1636,1612,1576,1684,1624,73,491,500,1180,1,1,14577340,242,7.44,0.62,12,0.10,223.00,2664.00,2730,20240111,-39.19,1600,20241209,3.75,2730,-39.19,20240111,1600,3.75,20241209,2730,-39.19,20240111,1600,3.75,20241209,0.52,N,035460,500,72 억,,21900,N,N,0,N,00,N
20241210,110418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1652,3,2,0.18,18012551,10912,13.46,1641,1670,1640,2140,1155,1649,1650.71,0.15,0,2703,1696,1672,1636,1612,1576,1684,1624,73,491,500,1180,1,1,14577340,241,7.41,0.62,12,0.07,223.00,2664.00,2730,20240111,-39.49,1600,20241209,3.25,2730,-39.49,20240111,1600,3.25,20241209,2730,-39.49,20240111,1600,3.25,20241209,0.52,N,035460,500,72 억,,21900,N,N,0,N,00,N
20241210,100419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1667,18,2,1.09,10704733,6492,8.01,1641,1670,1640,2140,1155,1649,1648.91,0.15,0,2799,1696,1672,1636,1612,1576,1684,1624,73,491,500,1180,1,1,14577340,243,7.48,0.63,12,0.04,223.00,2664.00,2730,20240111,-38.94,1600,20241209,4.19,2730,-38.94,20240111,1600,4.19,20241209,2730,-38.94,20240111,1600,4.19,20241209,0.52,N,035460,500,72 억,,21900,N,N,0,N,00,N
20241210,090422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1649,0,3,0.00,1744879,1063,1.31,1641,1649,1641,2140,1155,1649,1641.47,0.15,0,-70,1696,1672,1636,1612,1576,1684,1624,73,491,500,1180,1,1,14577340,240,7.39,0.62,12,0.01,223.00,2664.00,2730,20240111,-39.60,1600,20241209,3.06,2730,-39.60,20240111,1600,3.06,20241209,2730,-39.60,20240111,1600,3.06,20241209,0.52,N,035460,500,72 억,,21900,N,N,0,N,00,N
20241209,160417,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1649,-18,5,-1.08,131155515,81054,101.33,1615,1660,1600,2165,1167,1667,1618.06,0.25,0,-14945,1717,1692,1657,1632,1597,1704,1644,73,498,500,1200,1,1,14577340,240,7.39,0.62,12,0.56,223.00,2664.00,2730,20240111,-39.60,1600,20241209,3.06,2730,-39.60,20240111,1600,3.06,20241209,2730,-39.60,20240111,1600,3.06,20241209,0.53,N,035460,500,72 억,,36581,N,N,0,N,00,N
20241209,150420,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1635,-32,5,-1.92,116290564,72007,90.02,1615,1660,1600,2165,1167,1667,1614.99,0.25,0,-11321,1717,1692,1657,1632,1597,1704,1644,73,498,500,1200,1,1,14577340,238,7.33,0.61,12,0.49,223.00,2664.00,2730,20240111,-40.11,1600,20241209,2.19,2730,-40.11,20240111,1600,2.19,20241209,2730,-40.11,20240111,1600,2.19,20241209,0.53,N,035460,500,72 억,,36581,N,N,0,N,00,N
20241209,140419,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1616,-51,5,-3.06,77962322,48212,60.27,1615,1660,1604,2165,1167,1667,1617.07,0.25,0,-8133,1717,1692,1657,1632,1597,1704,1644,73,498,500,1200,1,1,14577340,236,7.25,0.61,12,0.33,223.00,2664.00,2730,20240111,-40.81,1604,20241209,0.75,2730,-40.81,20240111,1604,0.75,20241209,2730,-40.81,20240111,1604,0.75,20241209,0.53,N,035460,500,72 억,,36581,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 160420 57 100.00 KOSDAQ 일반전기전자 N N N N N 1696 47 2 2.85 46438998 27919 34.44 1641 1696 1640 2140 1155 1649 1663.35 0.15 0 10251 1696 1672 1636 1612 1576 1684 1624 73 491 500 1180 1 1 14577340 247 7.61 0.64 12 0.19 223.00 2664.00 2730 20240111 -37.88 1600 20241209 6.00 2730 -37.88 20240111 1600 6.00 20241209 2730 -37.88 20240111 1600 6.00 20241209 0.52 N 035460 500 72 억 21900 N N 0 N 00 N
3 20241210 150420 57 100.00 KOSDAQ 일반전기전자 N N N N N 1692 43 2 2.61 41244835 24831 30.63 1641 1693 1640 2140 1155 1649 1661.02 0.15 0 10168 1696 1672 1636 1612 1576 1684 1624 73 491 500 1180 1 1 14577340 247 7.59 0.64 12 0.17 223.00 2664.00 2730 20240111 -38.02 1600 20241209 5.75 2730 -38.02 20240111 1600 5.75 20241209 2730 -38.02 20240111 1600 5.75 20241209 0.52 N 035460 500 72 억 21900 N N 0 N 00 N
4 20241210 140420 57 100.00 KOSDAQ 일반전기전자 N N N N N 1670 21 2 1.27 33344742 20125 24.83 1641 1679 1640 2140 1155 1649 1656.88 0.15 0 7208 1696 1672 1636 1612 1576 1684 1624 73 491 500 1180 1 1 14577340 243 7.49 0.63 12 0.14 223.00 2664.00 2730 20240111 -38.83 1600 20241209 4.38 2730 -38.83 20240111 1600 4.38 20241209 2730 -38.83 20240111 1600 4.38 20241209 0.52 N 035460 500 72 억 21900 N N 0 N 00 N
5 20241210 130419 57 100.00 KOSDAQ 일반전기전자 N N N N N 1668 19 2 1.15 27816033 16814 20.74 1641 1670 1640 2140 1155 1649 1654.34 0.15 0 6072 1696 1672 1636 1612 1576 1684 1624 73 491 500 1180 1 1 14577340 243 7.48 0.63 12 0.12 223.00 2664.00 2730 20240111 -38.90 1600 20241209 4.25 2730 -38.90 20240111 1600 4.25 20241209 2730 -38.90 20240111 1600 4.25 20241209 0.52 N 035460 500 72 억 21900 N N 0 N 00 N
6 20241210 120419 57 100.00 KOSDAQ 일반전기전자 N N N N N 1660 11 2 0.67 22962723 13897 17.14 1641 1670 1640 2140 1155 1649 1652.35 0.15 0 4263 1696 1672 1636 1612 1576 1684 1624 73 491 500 1180 1 1 14577340 242 7.44 0.62 12 0.10 223.00 2664.00 2730 20240111 -39.19 1600 20241209 3.75 2730 -39.19 20240111 1600 3.75 20241209 2730 -39.19 20240111 1600 3.75 20241209 0.52 N 035460 500 72 억 21900 N N 0 N 00 N
7 20241210 110418 57 100.00 KOSDAQ 일반전기전자 N N N N N 1652 3 2 0.18 18012551 10912 13.46 1641 1670 1640 2140 1155 1649 1650.71 0.15 0 2703 1696 1672 1636 1612 1576 1684 1624 73 491 500 1180 1 1 14577340 241 7.41 0.62 12 0.07 223.00 2664.00 2730 20240111 -39.49 1600 20241209 3.25 2730 -39.49 20240111 1600 3.25 20241209 2730 -39.49 20240111 1600 3.25 20241209 0.52 N 035460 500 72 억 21900 N N 0 N 00 N
8 20241210 100419 57 100.00 KOSDAQ 일반전기전자 N N N N N 1667 18 2 1.09 10704733 6492 8.01 1641 1670 1640 2140 1155 1649 1648.91 0.15 0 2799 1696 1672 1636 1612 1576 1684 1624 73 491 500 1180 1 1 14577340 243 7.48 0.63 12 0.04 223.00 2664.00 2730 20240111 -38.94 1600 20241209 4.19 2730 -38.94 20240111 1600 4.19 20241209 2730 -38.94 20240111 1600 4.19 20241209 0.52 N 035460 500 72 억 21900 N N 0 N 00 N
9 20241210 090422 57 100.00 KOSDAQ 일반전기전자 N N N N N 1649 0 3 0.00 1744879 1063 1.31 1641 1649 1641 2140 1155 1649 1641.47 0.15 0 -70 1696 1672 1636 1612 1576 1684 1624 73 491 500 1180 1 1 14577340 240 7.39 0.62 12 0.01 223.00 2664.00 2730 20240111 -39.60 1600 20241209 3.06 2730 -39.60 20240111 1600 3.06 20241209 2730 -39.60 20240111 1600 3.06 20241209 0.52 N 035460 500 72 억 21900 N N 0 N 00 N
10 20241209 160417 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1649 -18 5 -1.08 131155515 81054 101.33 1615 1660 1600 2165 1167 1667 1618.06 0.25 0 -14945 1717 1692 1657 1632 1597 1704 1644 73 498 500 1200 1 1 14577340 240 7.39 0.62 12 0.56 223.00 2664.00 2730 20240111 -39.60 1600 20241209 3.06 2730 -39.60 20240111 1600 3.06 20241209 2730 -39.60 20240111 1600 3.06 20241209 0.53 N 035460 500 72 억 36581 N N 0 N 00 N
11 20241209 150420 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1635 -32 5 -1.92 116290564 72007 90.02 1615 1660 1600 2165 1167 1667 1614.99 0.25 0 -11321 1717 1692 1657 1632 1597 1704 1644 73 498 500 1200 1 1 14577340 238 7.33 0.61 12 0.49 223.00 2664.00 2730 20240111 -40.11 1600 20241209 2.19 2730 -40.11 20240111 1600 2.19 20241209 2730 -40.11 20240111 1600 2.19 20241209 0.53 N 035460 500 72 억 36581 N N 0 N 00 N
12 20241209 140419 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1616 -51 5 -3.06 77962322 48212 60.27 1615 1660 1604 2165 1167 1667 1617.07 0.25 0 -8133 1717 1692 1657 1632 1597 1704 1644 73 498 500 1200 1 1 14577340 236 7.25 0.61 12 0.33 223.00 2664.00 2730 20240111 -40.81 1604 20241209 0.75 2730 -40.81 20240111 1604 0.75 20241209 2730 -40.81 20240111 1604 0.75 20241209 0.53 N 035460 500 72 억 36581 N N 0 N 00 N