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
042110/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
20241210,160449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1366,76,2,5.89,200534082,150538,56.42,1280,1366,1280,1677,903,1290,1332.12,52.24,0,13549,1346,1318,1284,1256,1222,1301,1239,242,387,500,950,1,1,48329564,660,13.66,0.54,12,0.31,100.00,2515.00,1829,20240112,-25.31,1210,20240805,12.89,1829,-25.31,20240112,1210,12.89,20240805,1829,-25.31,20240112,1210,12.89,20240805,1.90,N,042110,500,241 억,,25245259,N,N,0,N,00,N
20241210,150450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1356,66,2,5.12,161903767,122215,45.81,1280,1359,1280,1677,903,1290,1324.75,52.24,0,12983,1346,1318,1284,1256,1222,1301,1239,242,387,500,950,1,1,48329564,655,13.56,0.54,12,0.25,100.00,2515.00,1829,20240112,-25.86,1210,20240805,12.07,1829,-25.86,20240112,1210,12.07,20240805,1829,-25.86,20240112,1210,12.07,20240805,1.90,N,042110,500,241 억,,25245259,N,N,0,N,00,N
20241210,140450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1348,58,2,4.50,136939027,103817,38.91,1280,1348,1280,1677,903,1290,1319.04,52.24,0,21992,1346,1318,1284,1256,1222,1301,1239,242,387,500,950,1,1,48329564,651,13.48,0.54,12,0.21,100.00,2515.00,1829,20240112,-26.30,1210,20240805,11.40,1829,-26.30,20240112,1210,11.40,20240805,1829,-26.30,20240112,1210,11.40,20240805,1.90,N,042110,500,241 억,,25245259,N,N,0,N,00,N
20241210,130449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1333,43,2,3.33,115254260,87552,32.82,1280,1335,1280,1677,903,1290,1316.41,52.24,0,19276,1346,1318,1284,1256,1222,1301,1239,242,387,500,950,1,1,48329564,644,13.33,0.53,12,0.18,100.00,2515.00,1829,20240112,-27.12,1210,20240805,10.17,1829,-27.12,20240112,1210,10.17,20240805,1829,-27.12,20240112,1210,10.17,20240805,1.90,N,042110,500,241 억,,25245259,N,N,0,N,00,N
20241210,120449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1331,41,2,3.18,114833684,87236,32.70,1280,1331,1280,1677,903,1290,1316.36,52.24,0,19276,1346,1318,1284,1256,1222,1301,1239,242,387,500,950,1,1,48329564,643,13.31,0.53,12,0.18,100.00,2515.00,1829,20240112,-27.23,1210,20240805,10.00,1829,-27.23,20240112,1210,10.00,20240805,1829,-27.23,20240112,1210,10.00,20240805,1.90,N,042110,500,241 억,,25245259,N,N,0,N,00,N
20241210,110448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1325,35,2,2.71,89535718,68187,25.56,1280,1325,1280,1677,903,1290,1313.09,52.24,0,15488,1346,1318,1284,1256,1222,1301,1239,242,387,500,950,1,1,48329564,640,13.25,0.53,12,0.14,100.00,2515.00,1829,20240112,-27.56,1210,20240805,9.50,1829,-27.56,20240112,1210,9.50,20240805,1829,-27.56,20240112,1210,9.50,20240805,1.90,N,042110,500,241 억,,25245259,N,N,0,N,00,N
20241210,100449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1307,17,2,1.32,20540603,15848,5.94,1280,1317,1280,1677,903,1290,1296.10,52.24,0,39,1346,1318,1284,1256,1222,1301,1239,242,387,500,950,1,1,48329564,632,13.07,0.52,12,0.03,100.00,2515.00,1829,20240112,-28.54,1210,20240805,8.02,1829,-28.54,20240112,1210,8.02,20240805,1829,-28.54,20240112,1210,8.02,20240805,1.90,N,042110,500,241 억,,25245259,N,N,0,N,00,N
20241210,090452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1311,21,2,1.63,11395713,8853,3.32,1280,1317,1280,1677,903,1290,1287.21,52.24,0,3224,1346,1318,1284,1256,1222,1301,1239,242,387,500,950,1,1,48329564,634,13.11,0.52,12,0.02,100.00,2515.00,1829,20240112,-28.32,1210,20240805,8.35,1829,-28.32,20240112,1210,8.35,20240805,1829,-28.32,20240112,1210,8.35,20240805,1.90,N,042110,500,241 억,,25245259,N,N,0,N,00,N
20241209,160447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1290,-36,5,-2.71,336265273,266794,288.59,1312,1312,1250,1723,929,1326,1260.39,52.21,0,11085,1370,1348,1322,1300,1274,1335,1287,242,397,500,980,1,1,48329564,623,12.90,0.51,12,0.55,100.00,2515.00,1829,20240112,-29.47,1210,20240805,6.61,1829,-29.47,20240112,1210,6.61,20240805,1829,-29.47,20240112,1210,6.61,20240805,1.90,N,042110,500,241 억,,25234185,N,N,0,N,00,N
20241209,150450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1264,-62,5,-4.68,315635306,250572,271.04,1312,1312,1250,1723,929,1326,1259.66,52.21,0,10659,1370,1348,1322,1300,1274,1335,1287,242,397,500,980,1,1,48329564,611,12.64,0.50,12,0.52,100.00,2515.00,1829,20240112,-30.89,1210,20240805,4.46,1829,-30.89,20240112,1210,4.46,20240805,1829,-30.89,20240112,1210,4.46,20240805,1.90,N,042110,500,241 억,,25234185,N,N,0,N,00,N
20241209,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1275,-51,5,-3.85,239359928,189980,205.50,1312,1312,1250,1723,929,1326,1259.92,52.21,0,6335,1370,1348,1322,1300,1274,1335,1287,242,397,500,980,1,1,48329564,616,12.75,0.51,12,0.39,100.00,2515.00,1829,20240112,-30.29,1210,20240805,5.37,1829,-30.29,20240112,1210,5.37,20240805,1829,-30.29,20240112,1210,5.37,20240805,1.90,N,042110,500,241 억,,25234185,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 160449 57 100.00 KOSDAQ 일반전기전자 N N N N N 1366 76 2 5.89 200534082 150538 56.42 1280 1366 1280 1677 903 1290 1332.12 52.24 0 13549 1346 1318 1284 1256 1222 1301 1239 242 387 500 950 1 1 48329564 660 13.66 0.54 12 0.31 100.00 2515.00 1829 20240112 -25.31 1210 20240805 12.89 1829 -25.31 20240112 1210 12.89 20240805 1829 -25.31 20240112 1210 12.89 20240805 1.90 N 042110 500 241 억 25245259 N N 0 N 00 N
3 20241210 150450 57 100.00 KOSDAQ 일반전기전자 N N N N N 1356 66 2 5.12 161903767 122215 45.81 1280 1359 1280 1677 903 1290 1324.75 52.24 0 12983 1346 1318 1284 1256 1222 1301 1239 242 387 500 950 1 1 48329564 655 13.56 0.54 12 0.25 100.00 2515.00 1829 20240112 -25.86 1210 20240805 12.07 1829 -25.86 20240112 1210 12.07 20240805 1829 -25.86 20240112 1210 12.07 20240805 1.90 N 042110 500 241 억 25245259 N N 0 N 00 N
4 20241210 140450 57 100.00 KOSDAQ 일반전기전자 N N N N N 1348 58 2 4.50 136939027 103817 38.91 1280 1348 1280 1677 903 1290 1319.04 52.24 0 21992 1346 1318 1284 1256 1222 1301 1239 242 387 500 950 1 1 48329564 651 13.48 0.54 12 0.21 100.00 2515.00 1829 20240112 -26.30 1210 20240805 11.40 1829 -26.30 20240112 1210 11.40 20240805 1829 -26.30 20240112 1210 11.40 20240805 1.90 N 042110 500 241 억 25245259 N N 0 N 00 N
5 20241210 130449 57 100.00 KOSDAQ 일반전기전자 N N N N N 1333 43 2 3.33 115254260 87552 32.82 1280 1335 1280 1677 903 1290 1316.41 52.24 0 19276 1346 1318 1284 1256 1222 1301 1239 242 387 500 950 1 1 48329564 644 13.33 0.53 12 0.18 100.00 2515.00 1829 20240112 -27.12 1210 20240805 10.17 1829 -27.12 20240112 1210 10.17 20240805 1829 -27.12 20240112 1210 10.17 20240805 1.90 N 042110 500 241 억 25245259 N N 0 N 00 N
6 20241210 120449 57 100.00 KOSDAQ 일반전기전자 N N N N N 1331 41 2 3.18 114833684 87236 32.70 1280 1331 1280 1677 903 1290 1316.36 52.24 0 19276 1346 1318 1284 1256 1222 1301 1239 242 387 500 950 1 1 48329564 643 13.31 0.53 12 0.18 100.00 2515.00 1829 20240112 -27.23 1210 20240805 10.00 1829 -27.23 20240112 1210 10.00 20240805 1829 -27.23 20240112 1210 10.00 20240805 1.90 N 042110 500 241 억 25245259 N N 0 N 00 N
7 20241210 110448 57 100.00 KOSDAQ 일반전기전자 N N N N N 1325 35 2 2.71 89535718 68187 25.56 1280 1325 1280 1677 903 1290 1313.09 52.24 0 15488 1346 1318 1284 1256 1222 1301 1239 242 387 500 950 1 1 48329564 640 13.25 0.53 12 0.14 100.00 2515.00 1829 20240112 -27.56 1210 20240805 9.50 1829 -27.56 20240112 1210 9.50 20240805 1829 -27.56 20240112 1210 9.50 20240805 1.90 N 042110 500 241 억 25245259 N N 0 N 00 N
8 20241210 100449 57 100.00 KOSDAQ 일반전기전자 N N N N N 1307 17 2 1.32 20540603 15848 5.94 1280 1317 1280 1677 903 1290 1296.10 52.24 0 39 1346 1318 1284 1256 1222 1301 1239 242 387 500 950 1 1 48329564 632 13.07 0.52 12 0.03 100.00 2515.00 1829 20240112 -28.54 1210 20240805 8.02 1829 -28.54 20240112 1210 8.02 20240805 1829 -28.54 20240112 1210 8.02 20240805 1.90 N 042110 500 241 억 25245259 N N 0 N 00 N
9 20241210 090452 57 100.00 KOSDAQ 일반전기전자 N N N N N 1311 21 2 1.63 11395713 8853 3.32 1280 1317 1280 1677 903 1290 1287.21 52.24 0 3224 1346 1318 1284 1256 1222 1301 1239 242 387 500 950 1 1 48329564 634 13.11 0.52 12 0.02 100.00 2515.00 1829 20240112 -28.32 1210 20240805 8.35 1829 -28.32 20240112 1210 8.35 20240805 1829 -28.32 20240112 1210 8.35 20240805 1.90 N 042110 500 241 억 25245259 N N 0 N 00 N
10 20241209 160447 57 100.00 KOSDAQ 일반전기전자 N N N N N 1290 -36 5 -2.71 336265273 266794 288.59 1312 1312 1250 1723 929 1326 1260.39 52.21 0 11085 1370 1348 1322 1300 1274 1335 1287 242 397 500 980 1 1 48329564 623 12.90 0.51 12 0.55 100.00 2515.00 1829 20240112 -29.47 1210 20240805 6.61 1829 -29.47 20240112 1210 6.61 20240805 1829 -29.47 20240112 1210 6.61 20240805 1.90 N 042110 500 241 억 25234185 N N 0 N 00 N
11 20241209 150450 57 100.00 KOSDAQ 일반전기전자 N N N N N 1264 -62 5 -4.68 315635306 250572 271.04 1312 1312 1250 1723 929 1326 1259.66 52.21 0 10659 1370 1348 1322 1300 1274 1335 1287 242 397 500 980 1 1 48329564 611 12.64 0.50 12 0.52 100.00 2515.00 1829 20240112 -30.89 1210 20240805 4.46 1829 -30.89 20240112 1210 4.46 20240805 1829 -30.89 20240112 1210 4.46 20240805 1.90 N 042110 500 241 억 25234185 N N 0 N 00 N
12 20241209 140449 57 100.00 KOSDAQ 일반전기전자 N N N N N 1275 -51 5 -3.85 239359928 189980 205.50 1312 1312 1250 1723 929 1326 1259.92 52.21 0 6335 1370 1348 1322 1300 1274 1335 1287 242 397 500 980 1 1 48329564 616 12.75 0.51 12 0.39 100.00 2515.00 1829 20240112 -30.29 1210 20240805 5.37 1829 -30.29 20240112 1210 5.37 20240805 1829 -30.29 20240112 1210 5.37 20240805 1.90 N 042110 500 241 억 25234185 N N 0 N 00 N