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
036010/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
20241210,160423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4285,315,2,7.93,150071010,36189,43.38,3915,4285,3915,5160,2780,3970,4146.86,14.84,0,5455,4440,4205,3985,3750,3530,4095,3640,69,1190,500,2770,5,1,13292934,570,-23.94,0.50,12,0.27,-179.00,8521.00,15960,20231201,-73.15,3765,20241209,13.81,15220,-71.85,20240102,3765,13.81,20241209,15270,-71.94,20231222,3765,13.81,20241209,4.19,N,036010,500,68 억,,1972445,N,N,0,N,00,N
20241210,150423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,265,2,6.68,129722075,31421,37.66,3915,4245,3915,5160,2780,3970,4128.52,14.84,0,4445,4440,4205,3985,3750,3530,4095,3640,69,1190,500,2770,5,1,13292934,563,-23.66,0.50,12,0.24,-179.00,8521.00,15960,20231201,-73.46,3765,20241209,12.48,15220,-72.17,20240102,3765,12.48,20241209,15270,-72.27,20231222,3765,12.48,20241209,4.19,N,036010,500,68 억,,1972445,N,N,0,N,00,N
20241210,140423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4220,250,2,6.30,120259185,29184,34.98,3915,4235,3915,5160,2780,3970,4120.72,14.84,0,3559,4440,4205,3985,3750,3530,4095,3640,69,1190,500,2770,5,1,13292934,561,-23.58,0.50,12,0.22,-179.00,8521.00,15960,20231201,-73.56,3765,20241209,12.08,15220,-72.27,20240102,3765,12.08,20241209,15270,-72.36,20231222,3765,12.08,20241209,4.19,N,036010,500,68 억,,1972445,N,N,0,N,00,N
20241210,130422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4200,230,2,5.79,106740610,25971,31.13,3915,4235,3915,5160,2780,3970,4109.99,14.84,0,1296,4440,4205,3985,3750,3530,4095,3640,69,1190,500,2770,5,1,13292934,558,-23.46,0.49,12,0.20,-179.00,8521.00,15960,20231201,-73.68,3765,20241209,11.55,15220,-72.40,20240102,3765,11.55,20241209,15270,-72.50,20231222,3765,11.55,20241209,4.19,N,036010,500,68 억,,1972445,N,N,0,N,00,N
20241210,120422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4205,235,2,5.92,101889430,24813,29.74,3915,4235,3915,5160,2780,3970,4106.29,14.84,0,880,4440,4205,3985,3750,3530,4095,3640,69,1190,500,2770,5,1,13292934,559,-23.49,0.49,12,0.19,-179.00,8521.00,15960,20231201,-73.65,3765,20241209,11.69,15220,-72.37,20240102,3765,11.69,20241209,15270,-72.46,20231222,3765,11.69,20241209,4.19,N,036010,500,68 억,,1972445,N,N,0,N,00,N
20241210,110421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4145,175,2,4.41,56814830,14075,16.87,3915,4145,3915,5160,2780,3970,4036.58,14.84,0,3261,4440,4205,3985,3750,3530,4095,3640,69,1190,500,2770,5,1,13292934,551,-23.16,0.49,12,0.11,-179.00,8521.00,15960,20231201,-74.03,3765,20241209,10.09,15220,-72.77,20240102,3765,10.09,20241209,15270,-72.86,20231222,3765,10.09,20241209,4.19,N,036010,500,68 억,,1972445,N,N,0,N,00,N
20241210,100422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4115,145,2,3.65,39483240,9866,11.83,3915,4140,3915,5160,2780,3970,4001.95,14.84,0,2658,4440,4205,3985,3750,3530,4095,3640,69,1190,500,2770,5,1,13292934,547,-22.99,0.48,12,0.07,-179.00,8521.00,15960,20231201,-74.22,3765,20241209,9.30,15220,-72.96,20240102,3765,9.30,20241209,15270,-73.05,20231222,3765,9.30,20241209,4.19,N,036010,500,68 억,,1972445,N,N,0,N,00,N
20241210,090425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4010,40,2,1.01,18625365,4734,5.67,3915,4020,3915,5160,2780,3970,3934.38,14.84,0,245,4440,4205,3985,3750,3530,4095,3640,69,1190,500,2770,5,1,13292934,533,-22.40,0.47,12,0.04,-179.00,8521.00,15960,20231201,-74.87,3765,20241209,6.51,15220,-73.65,20240102,3765,6.51,20241209,15270,-73.74,20231222,3765,6.51,20241209,4.19,N,036010,500,68 억,,1972445,N,N,0,N,00,N
20241209,160420,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3970,-210,5,-5.02,328548500,83098,88.32,4180,4220,3765,5430,2930,4180,3953.73,14.76,0,9990,4530,4355,4190,4015,3850,4272,3932,69,1250,500,2920,5,1,13292934,528,-22.18,0.47,12,0.63,-179.00,8521.00,16310,20231130,-75.66,3765,20241209,5.44,15220,-73.92,20240102,3765,5.44,20241209,15270,-74.00,20231222,3765,5.44,20241209,4.18,N,036010,500,68 억,,1962428,N,N,0,N,00,N
20241209,150423,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3920,-260,5,-6.22,317635140,80340,85.39,4180,4220,3765,5430,2930,4180,3953.64,14.76,0,9912,4530,4355,4190,4015,3850,4272,3932,69,1250,500,2920,5,1,13292934,521,-21.90,0.46,12,0.60,-179.00,8521.00,16310,20231130,-75.97,3765,20241209,4.12,15220,-74.24,20240102,3765,4.12,20241209,15270,-74.33,20231222,3765,4.12,20241209,4.18,N,036010,500,68 억,,1962428,N,N,0,N,00,N
20241209,140422,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3975,-205,5,-4.90,242069000,61216,65.07,4180,4220,3765,5430,2930,4180,3954.34,14.76,0,8215,4530,4355,4190,4015,3850,4272,3932,69,1250,500,2920,5,1,13292934,528,-22.21,0.47,12,0.46,-179.00,8521.00,16310,20231130,-75.63,3765,20241209,5.58,15220,-73.88,20240102,3765,5.58,20241209,15270,-73.97,20231222,3765,5.58,20241209,4.18,N,036010,500,68 억,,1962428,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 160423 57 100.00 KOSDAQ 일반전기전자 N N N N N 4285 315 2 7.93 150071010 36189 43.38 3915 4285 3915 5160 2780 3970 4146.86 14.84 0 5455 4440 4205 3985 3750 3530 4095 3640 69 1190 500 2770 5 1 13292934 570 -23.94 0.50 12 0.27 -179.00 8521.00 15960 20231201 -73.15 3765 20241209 13.81 15220 -71.85 20240102 3765 13.81 20241209 15270 -71.94 20231222 3765 13.81 20241209 4.19 N 036010 500 68 억 1972445 N N 0 N 00 N
3 20241210 150423 57 100.00 KOSDAQ 일반전기전자 N N N N N 4235 265 2 6.68 129722075 31421 37.66 3915 4245 3915 5160 2780 3970 4128.52 14.84 0 4445 4440 4205 3985 3750 3530 4095 3640 69 1190 500 2770 5 1 13292934 563 -23.66 0.50 12 0.24 -179.00 8521.00 15960 20231201 -73.46 3765 20241209 12.48 15220 -72.17 20240102 3765 12.48 20241209 15270 -72.27 20231222 3765 12.48 20241209 4.19 N 036010 500 68 억 1972445 N N 0 N 00 N
4 20241210 140423 57 100.00 KOSDAQ 일반전기전자 N N N N N 4220 250 2 6.30 120259185 29184 34.98 3915 4235 3915 5160 2780 3970 4120.72 14.84 0 3559 4440 4205 3985 3750 3530 4095 3640 69 1190 500 2770 5 1 13292934 561 -23.58 0.50 12 0.22 -179.00 8521.00 15960 20231201 -73.56 3765 20241209 12.08 15220 -72.27 20240102 3765 12.08 20241209 15270 -72.36 20231222 3765 12.08 20241209 4.19 N 036010 500 68 억 1972445 N N 0 N 00 N
5 20241210 130422 57 100.00 KOSDAQ 일반전기전자 N N N N N 4200 230 2 5.79 106740610 25971 31.13 3915 4235 3915 5160 2780 3970 4109.99 14.84 0 1296 4440 4205 3985 3750 3530 4095 3640 69 1190 500 2770 5 1 13292934 558 -23.46 0.49 12 0.20 -179.00 8521.00 15960 20231201 -73.68 3765 20241209 11.55 15220 -72.40 20240102 3765 11.55 20241209 15270 -72.50 20231222 3765 11.55 20241209 4.19 N 036010 500 68 억 1972445 N N 0 N 00 N
6 20241210 120422 57 100.00 KOSDAQ 일반전기전자 N N N N N 4205 235 2 5.92 101889430 24813 29.74 3915 4235 3915 5160 2780 3970 4106.29 14.84 0 880 4440 4205 3985 3750 3530 4095 3640 69 1190 500 2770 5 1 13292934 559 -23.49 0.49 12 0.19 -179.00 8521.00 15960 20231201 -73.65 3765 20241209 11.69 15220 -72.37 20240102 3765 11.69 20241209 15270 -72.46 20231222 3765 11.69 20241209 4.19 N 036010 500 68 억 1972445 N N 0 N 00 N
7 20241210 110421 57 100.00 KOSDAQ 일반전기전자 N N N N N 4145 175 2 4.41 56814830 14075 16.87 3915 4145 3915 5160 2780 3970 4036.58 14.84 0 3261 4440 4205 3985 3750 3530 4095 3640 69 1190 500 2770 5 1 13292934 551 -23.16 0.49 12 0.11 -179.00 8521.00 15960 20231201 -74.03 3765 20241209 10.09 15220 -72.77 20240102 3765 10.09 20241209 15270 -72.86 20231222 3765 10.09 20241209 4.19 N 036010 500 68 억 1972445 N N 0 N 00 N
8 20241210 100422 57 100.00 KOSDAQ 일반전기전자 N N N N N 4115 145 2 3.65 39483240 9866 11.83 3915 4140 3915 5160 2780 3970 4001.95 14.84 0 2658 4440 4205 3985 3750 3530 4095 3640 69 1190 500 2770 5 1 13292934 547 -22.99 0.48 12 0.07 -179.00 8521.00 15960 20231201 -74.22 3765 20241209 9.30 15220 -72.96 20240102 3765 9.30 20241209 15270 -73.05 20231222 3765 9.30 20241209 4.19 N 036010 500 68 억 1972445 N N 0 N 00 N
9 20241210 090425 57 100.00 KOSDAQ 일반전기전자 N N N N N 4010 40 2 1.01 18625365 4734 5.67 3915 4020 3915 5160 2780 3970 3934.38 14.84 0 245 4440 4205 3985 3750 3530 4095 3640 69 1190 500 2770 5 1 13292934 533 -22.40 0.47 12 0.04 -179.00 8521.00 15960 20231201 -74.87 3765 20241209 6.51 15220 -73.65 20240102 3765 6.51 20241209 15270 -73.74 20231222 3765 6.51 20241209 4.19 N 036010 500 68 억 1972445 N N 0 N 00 N
10 20241209 160420 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3970 -210 5 -5.02 328548500 83098 88.32 4180 4220 3765 5430 2930 4180 3953.73 14.76 0 9990 4530 4355 4190 4015 3850 4272 3932 69 1250 500 2920 5 1 13292934 528 -22.18 0.47 12 0.63 -179.00 8521.00 16310 20231130 -75.66 3765 20241209 5.44 15220 -73.92 20240102 3765 5.44 20241209 15270 -74.00 20231222 3765 5.44 20241209 4.18 N 036010 500 68 억 1962428 N N 0 N 00 N
11 20241209 150423 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3920 -260 5 -6.22 317635140 80340 85.39 4180 4220 3765 5430 2930 4180 3953.64 14.76 0 9912 4530 4355 4190 4015 3850 4272 3932 69 1250 500 2920 5 1 13292934 521 -21.90 0.46 12 0.60 -179.00 8521.00 16310 20231130 -75.97 3765 20241209 4.12 15220 -74.24 20240102 3765 4.12 20241209 15270 -74.33 20231222 3765 4.12 20241209 4.18 N 036010 500 68 억 1962428 N N 0 N 00 N
12 20241209 140422 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3975 -205 5 -4.90 242069000 61216 65.07 4180 4220 3765 5430 2930 4180 3954.34 14.76 0 8215 4530 4355 4190 4015 3850 4272 3932 69 1250 500 2920 5 1 13292934 528 -22.21 0.47 12 0.46 -179.00 8521.00 16310 20231130 -75.63 3765 20241209 5.58 15220 -73.88 20240102 3765 5.58 20241209 15270 -73.97 20231222 3765 5.58 20241209 4.18 N 036010 500 68 억 1962428 N N 0 N 00 N