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
039010/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
20241210,160438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6040,180,2,3.07,454023790,75296,40.72,5910,6220,5820,7610,4110,5860,6029.70,2.63,0,14982,6600,6230,6030,5660,5460,6130,5560,43,1750,500,3630,10,1,8625000,521,-41.09,0.56,12,0.87,-147.00,10879.00,11440,20240116,-47.20,5090,20240805,18.66,11440,-47.20,20240116,5090,18.66,20240805,11440,-47.20,20240116,5090,18.66,20240805,1.25,N,039010,500,43 억,,227185,N,N,0,N,00,N
20241210,150439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6090,230,2,3.92,440192720,73007,39.48,5910,6220,5820,7610,4110,5860,6029.46,2.63,0,15161,6600,6230,6030,5660,5460,6130,5560,43,1750,500,3630,10,1,8625000,525,-41.43,0.56,12,0.85,-147.00,10879.00,11440,20240116,-46.77,5090,20240805,19.65,11440,-46.77,20240116,5090,19.65,20240805,11440,-46.77,20240116,5090,19.65,20240805,1.25,N,039010,500,43 억,,227185,N,N,0,N,00,N
20241210,140439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6040,180,2,3.07,397146850,65880,35.62,5910,6220,5820,7610,4110,5860,6028.34,2.63,0,13425,6600,6230,6030,5660,5460,6130,5560,43,1750,500,3630,10,1,8625000,521,-41.09,0.56,12,0.76,-147.00,10879.00,11440,20240116,-47.20,5090,20240805,18.66,11440,-47.20,20240116,5090,18.66,20240805,11440,-47.20,20240116,5090,18.66,20240805,1.25,N,039010,500,43 억,,227185,N,N,0,N,00,N
20241210,130438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6090,230,2,3.92,364208530,60430,32.68,5910,6220,5820,7610,4110,5860,6026.95,2.63,0,11605,6600,6230,6030,5660,5460,6130,5560,43,1750,500,3630,10,1,8625000,525,-41.43,0.56,12,0.70,-147.00,10879.00,11440,20240116,-46.77,5090,20240805,19.65,11440,-46.77,20240116,5090,19.65,20240805,11440,-46.77,20240116,5090,19.65,20240805,1.25,N,039010,500,43 억,,227185,N,N,0,N,00,N
20241210,120438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6150,290,2,4.95,285714390,47640,25.76,5910,6150,5820,7610,4110,5860,5997.36,2.63,0,9670,6600,6230,6030,5660,5460,6130,5560,43,1750,500,3630,10,1,8625000,530,-41.84,0.57,12,0.55,-147.00,10879.00,11440,20240116,-46.24,5090,20240805,20.83,11440,-46.24,20240116,5090,20.83,20240805,11440,-46.24,20240116,5090,20.83,20240805,1.25,N,039010,500,43 억,,227185,N,N,0,N,00,N
20241210,110437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6070,210,2,3.58,215472120,36121,19.53,5910,6090,5820,7610,4110,5860,5965.29,2.63,0,8165,6600,6230,6030,5660,5460,6130,5560,43,1750,500,3630,10,1,8625000,524,-41.29,0.56,12,0.42,-147.00,10879.00,11440,20240116,-46.94,5090,20240805,19.25,11440,-46.94,20240116,5090,19.25,20240805,11440,-46.94,20240116,5090,19.25,20240805,1.25,N,039010,500,43 억,,227185,N,N,0,N,00,N
20241210,100438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6090,230,2,3.92,157691490,26563,14.36,5910,6090,5820,7610,4110,5860,5936.51,2.63,0,6695,6600,6230,6030,5660,5460,6130,5560,43,1750,500,3630,10,1,8625000,525,-41.43,0.56,12,0.31,-147.00,10879.00,11440,20240116,-46.77,5090,20240805,19.65,11440,-46.77,20240116,5090,19.65,20240805,11440,-46.77,20240116,5090,19.65,20240805,1.25,N,039010,500,43 억,,227185,N,N,0,N,00,N
20241210,090441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5900,40,2,0.68,8684120,1476,0.80,5910,5910,5860,7610,4110,5860,5883.55,2.63,0,531,6600,6230,6030,5660,5460,6130,5560,43,1750,500,3630,10,1,8625000,509,-40.14,0.54,12,0.02,-147.00,10879.00,11440,20240116,-48.43,5090,20240805,15.91,11440,-48.43,20240116,5090,15.91,20240805,11440,-48.43,20240116,5090,15.91,20240805,1.25,N,039010,500,43 억,,227185,N,N,0,N,00,N
20241209,160436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,-260,5,-4.25,1136219770,184713,593.93,6120,6400,5830,7950,4290,6120,6151.54,2.74,0,-12447,6406,6262,5996,5852,5586,6335,5925,43,1830,500,3790,10,1,8625000,505,-39.86,0.54,12,2.14,-147.00,10879.00,11440,20240116,-48.78,5090,20240805,15.13,11440,-48.78,20240116,5090,15.13,20240805,11440,-48.78,20240116,5090,15.13,20240805,1.26,N,039010,500,43 억,,236741,N,N,0,N,00,N
20241209,150439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5840,-280,5,-4.58,1104354250,179272,576.44,6120,6400,5840,7950,4290,6120,6160.22,2.74,0,-12445,6406,6262,5996,5852,5586,6335,5925,43,1830,500,3790,10,1,8625000,504,-39.73,0.54,12,2.08,-147.00,10879.00,11440,20240116,-48.95,5090,20240805,14.73,11440,-48.95,20240116,5090,14.73,20240805,11440,-48.95,20240116,5090,14.73,20240805,1.26,N,039010,500,43 억,,236741,N,N,0,N,00,N
20241209,140438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,-240,5,-3.92,1058445340,171455,551.30,6120,6400,5870,7950,4290,6120,6173.31,2.74,0,-11686,6406,6262,5996,5852,5586,6335,5925,43,1830,500,3790,10,1,8625000,507,-40.00,0.54,12,1.99,-147.00,10879.00,11440,20240116,-48.60,5090,20240805,15.52,11440,-48.60,20240116,5090,15.52,20240805,11440,-48.60,20240116,5090,15.52,20240805,1.26,N,039010,500,43 억,,236741,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 160438 57 100.00 KOSDAQ 일반전기전자 N N N N N 6040 180 2 3.07 454023790 75296 40.72 5910 6220 5820 7610 4110 5860 6029.70 2.63 0 14982 6600 6230 6030 5660 5460 6130 5560 43 1750 500 3630 10 1 8625000 521 -41.09 0.56 12 0.87 -147.00 10879.00 11440 20240116 -47.20 5090 20240805 18.66 11440 -47.20 20240116 5090 18.66 20240805 11440 -47.20 20240116 5090 18.66 20240805 1.25 N 039010 500 43 억 227185 N N 0 N 00 N
3 20241210 150439 57 100.00 KOSDAQ 일반전기전자 N N N N N 6090 230 2 3.92 440192720 73007 39.48 5910 6220 5820 7610 4110 5860 6029.46 2.63 0 15161 6600 6230 6030 5660 5460 6130 5560 43 1750 500 3630 10 1 8625000 525 -41.43 0.56 12 0.85 -147.00 10879.00 11440 20240116 -46.77 5090 20240805 19.65 11440 -46.77 20240116 5090 19.65 20240805 11440 -46.77 20240116 5090 19.65 20240805 1.25 N 039010 500 43 억 227185 N N 0 N 00 N
4 20241210 140439 57 100.00 KOSDAQ 일반전기전자 N N N N N 6040 180 2 3.07 397146850 65880 35.62 5910 6220 5820 7610 4110 5860 6028.34 2.63 0 13425 6600 6230 6030 5660 5460 6130 5560 43 1750 500 3630 10 1 8625000 521 -41.09 0.56 12 0.76 -147.00 10879.00 11440 20240116 -47.20 5090 20240805 18.66 11440 -47.20 20240116 5090 18.66 20240805 11440 -47.20 20240116 5090 18.66 20240805 1.25 N 039010 500 43 억 227185 N N 0 N 00 N
5 20241210 130438 57 100.00 KOSDAQ 일반전기전자 N N N N N 6090 230 2 3.92 364208530 60430 32.68 5910 6220 5820 7610 4110 5860 6026.95 2.63 0 11605 6600 6230 6030 5660 5460 6130 5560 43 1750 500 3630 10 1 8625000 525 -41.43 0.56 12 0.70 -147.00 10879.00 11440 20240116 -46.77 5090 20240805 19.65 11440 -46.77 20240116 5090 19.65 20240805 11440 -46.77 20240116 5090 19.65 20240805 1.25 N 039010 500 43 억 227185 N N 0 N 00 N
6 20241210 120438 57 100.00 KOSDAQ 일반전기전자 N N N N N 6150 290 2 4.95 285714390 47640 25.76 5910 6150 5820 7610 4110 5860 5997.36 2.63 0 9670 6600 6230 6030 5660 5460 6130 5560 43 1750 500 3630 10 1 8625000 530 -41.84 0.57 12 0.55 -147.00 10879.00 11440 20240116 -46.24 5090 20240805 20.83 11440 -46.24 20240116 5090 20.83 20240805 11440 -46.24 20240116 5090 20.83 20240805 1.25 N 039010 500 43 억 227185 N N 0 N 00 N
7 20241210 110437 57 100.00 KOSDAQ 일반전기전자 N N N N N 6070 210 2 3.58 215472120 36121 19.53 5910 6090 5820 7610 4110 5860 5965.29 2.63 0 8165 6600 6230 6030 5660 5460 6130 5560 43 1750 500 3630 10 1 8625000 524 -41.29 0.56 12 0.42 -147.00 10879.00 11440 20240116 -46.94 5090 20240805 19.25 11440 -46.94 20240116 5090 19.25 20240805 11440 -46.94 20240116 5090 19.25 20240805 1.25 N 039010 500 43 억 227185 N N 0 N 00 N
8 20241210 100438 57 100.00 KOSDAQ 일반전기전자 N N N N N 6090 230 2 3.92 157691490 26563 14.36 5910 6090 5820 7610 4110 5860 5936.51 2.63 0 6695 6600 6230 6030 5660 5460 6130 5560 43 1750 500 3630 10 1 8625000 525 -41.43 0.56 12 0.31 -147.00 10879.00 11440 20240116 -46.77 5090 20240805 19.65 11440 -46.77 20240116 5090 19.65 20240805 11440 -46.77 20240116 5090 19.65 20240805 1.25 N 039010 500 43 억 227185 N N 0 N 00 N
9 20241210 090441 57 100.00 KOSDAQ 일반전기전자 N N N N N 5900 40 2 0.68 8684120 1476 0.80 5910 5910 5860 7610 4110 5860 5883.55 2.63 0 531 6600 6230 6030 5660 5460 6130 5560 43 1750 500 3630 10 1 8625000 509 -40.14 0.54 12 0.02 -147.00 10879.00 11440 20240116 -48.43 5090 20240805 15.91 11440 -48.43 20240116 5090 15.91 20240805 11440 -48.43 20240116 5090 15.91 20240805 1.25 N 039010 500 43 억 227185 N N 0 N 00 N
10 20241209 160436 57 100.00 KOSDAQ 일반전기전자 N N N N N 5860 -260 5 -4.25 1136219770 184713 593.93 6120 6400 5830 7950 4290 6120 6151.54 2.74 0 -12447 6406 6262 5996 5852 5586 6335 5925 43 1830 500 3790 10 1 8625000 505 -39.86 0.54 12 2.14 -147.00 10879.00 11440 20240116 -48.78 5090 20240805 15.13 11440 -48.78 20240116 5090 15.13 20240805 11440 -48.78 20240116 5090 15.13 20240805 1.26 N 039010 500 43 억 236741 N N 0 N 00 N
11 20241209 150439 57 100.00 KOSDAQ 일반전기전자 N N N N N 5840 -280 5 -4.58 1104354250 179272 576.44 6120 6400 5840 7950 4290 6120 6160.22 2.74 0 -12445 6406 6262 5996 5852 5586 6335 5925 43 1830 500 3790 10 1 8625000 504 -39.73 0.54 12 2.08 -147.00 10879.00 11440 20240116 -48.95 5090 20240805 14.73 11440 -48.95 20240116 5090 14.73 20240805 11440 -48.95 20240116 5090 14.73 20240805 1.26 N 039010 500 43 억 236741 N N 0 N 00 N
12 20241209 140438 57 100.00 KOSDAQ 일반전기전자 N N N N N 5880 -240 5 -3.92 1058445340 171455 551.30 6120 6400 5870 7950 4290 6120 6173.31 2.74 0 -11686 6406 6262 5996 5852 5586 6335 5925 43 1830 500 3790 10 1 8625000 507 -40.00 0.54 12 1.99 -147.00 10879.00 11440 20240116 -48.60 5090 20240805 15.52 11440 -48.60 20240116 5090 15.52 20240805 11440 -48.60 20240116 5090 15.52 20240805 1.26 N 039010 500 43 억 236741 N N 0 N 00 N