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
042600/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
20241210,160451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10460,530,2,5.34,155626280,15161,80.68,10020,10500,10010,12900,6960,9930,10264.91,2.61,0,6004,10456,10192,9926,9662,9396,10325,9795,62,2970,500,6950,10,1,12423574,1300,-4.53,0.76,12,0.12,-2309.00,13718.00,34300,20240109,-69.50,9600,20241206,8.96,34300,-69.50,20240109,9600,8.96,20241206,34300,-69.50,20240109,9600,8.96,20241206,0.46,N,042600,500,62 억,,323736,N,N,1,N,00,N
20241210,150452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10370,440,2,4.43,118335420,11579,61.62,10020,10500,10010,12900,6960,9930,10219.83,2.61,0,3435,10456,10192,9926,9662,9396,10325,9795,62,2970,500,6950,10,1,12423574,1288,-4.49,0.76,12,0.09,-2309.00,13718.00,34300,20240109,-69.77,9600,20241206,8.02,34300,-69.77,20240109,9600,8.02,20241206,34300,-69.77,20240109,9600,8.02,20241206,0.46,N,042600,500,62 억,,323736,N,N,0,N,00,N
20241210,140451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10360,430,2,4.33,114626250,11221,59.71,10020,10500,10010,12900,6960,9930,10215.33,2.61,0,3463,10456,10192,9926,9662,9396,10325,9795,62,2970,500,6950,10,1,12423574,1287,-4.49,0.76,12,0.09,-2309.00,13718.00,34300,20240109,-69.80,9600,20241206,7.92,34300,-69.80,20240109,9600,7.92,20241206,34300,-69.80,20240109,9600,7.92,20241206,0.46,N,042600,500,62 억,,323736,N,N,0,N,00,N
20241210,130450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10380,450,2,4.53,97989980,9605,51.11,10020,10500,10010,12900,6960,9930,10201.98,2.61,0,2836,10456,10192,9926,9662,9396,10325,9795,62,2970,500,6950,10,1,12423574,1290,-4.50,0.76,12,0.08,-2309.00,13718.00,34300,20240109,-69.74,9600,20241206,8.12,34300,-69.74,20240109,9600,8.12,20241206,34300,-69.74,20240109,9600,8.12,20241206,0.46,N,042600,500,62 억,,323736,N,N,0,N,00,N
20241210,120451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10270,340,2,3.42,59087900,5816,30.95,10020,10500,10010,12900,6960,9930,10159.54,2.61,0,2001,10456,10192,9926,9662,9396,10325,9795,62,2970,500,6950,10,1,12423574,1276,-4.45,0.75,12,0.05,-2309.00,13718.00,34300,20240109,-70.06,9600,20241206,6.98,34300,-70.06,20240109,9600,6.98,20241206,34300,-70.06,20240109,9600,6.98,20241206,0.46,N,042600,500,62 억,,323736,N,N,0,N,00,N
20241210,110450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10150,220,2,2.22,33528100,3310,17.61,10020,10500,10010,12900,6960,9930,10129.34,2.61,0,-109,10456,10192,9926,9662,9396,10325,9795,62,2970,500,6950,10,1,12423574,1261,-4.40,0.74,12,0.03,-2309.00,13718.00,34300,20240109,-70.41,9600,20241206,5.73,34300,-70.41,20240109,9600,5.73,20241206,34300,-70.41,20240109,9600,5.73,20241206,0.46,N,042600,500,62 억,,323736,N,N,0,N,00,N
20241210,100450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10150,220,2,2.22,20022800,1976,10.52,10020,10500,10010,12900,6960,9930,10133.00,2.61,0,-222,10456,10192,9926,9662,9396,10325,9795,62,2970,500,6950,10,1,12423574,1261,-4.40,0.74,12,0.02,-2309.00,13718.00,34300,20240109,-70.41,9600,20241206,5.73,34300,-70.41,20240109,9600,5.73,20241206,34300,-70.41,20240109,9600,5.73,20241206,0.46,N,042600,500,62 억,,323736,N,N,0,N,00,N
20241210,090454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10010,80,2,0.81,2842210,278,1.48,10020,10500,10010,12900,6960,9930,10223.78,2.61,0,56,10456,10192,9926,9662,9396,10325,9795,62,2970,500,6950,10,1,12423574,1244,-4.34,0.73,12,0.00,-2309.00,13718.00,34300,20240109,-70.82,9600,20241206,4.27,34300,-70.82,20240109,9600,4.27,20241206,34300,-70.82,20240109,9600,4.27,20241206,0.46,N,042600,500,62 억,,323736,N,N,0,N,00,N
20241209,160449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9930,-400,5,-3.87,185056800,18768,102.79,9660,10190,9660,13420,7240,10330,9860.04,2.60,0,162,11110,10720,10160,9770,9210,10440,9490,62,3090,500,7230,10,1,12423574,1234,-4.30,0.72,12,0.15,-2309.00,13718.00,34300,20240109,-71.05,9600,20241206,3.44,34300,-71.05,20240109,9600,3.44,20241206,34300,-71.05,20240109,9600,3.44,20241206,0.45,N,042600,500,62 억,,323560,N,N,0,N,00,N
20241209,150451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9900,-430,5,-4.16,163873550,16612,90.98,9660,10190,9660,13420,7240,10330,9864.77,2.60,0,610,11110,10720,10160,9770,9210,10440,9490,62,3090,500,7230,10,1,12423574,1230,-4.29,0.72,12,0.13,-2309.00,13718.00,34300,20240109,-71.14,9600,20241206,3.12,34300,-71.14,20240109,9600,3.12,20241206,34300,-71.14,20240109,9600,3.12,20241206,0.45,N,042600,500,62 억,,323560,N,N,0,N,00,N
20241209,140450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9950,-380,5,-3.68,132559160,13431,73.56,9660,10190,9660,13420,7240,10330,9869.64,2.60,0,11,11110,10720,10160,9770,9210,10440,9490,62,3090,500,7230,10,1,12423574,1236,-4.31,0.73,12,0.11,-2309.00,13718.00,34300,20240109,-70.99,9600,20241206,3.65,34300,-70.99,20240109,9600,3.65,20241206,34300,-70.99,20240109,9600,3.65,20241206,0.45,N,042600,500,62 억,,323560,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 160451 57 100.00 KOSDAQ 일반전기전자 N N N N N 10460 530 2 5.34 155626280 15161 80.68 10020 10500 10010 12900 6960 9930 10264.91 2.61 0 6004 10456 10192 9926 9662 9396 10325 9795 62 2970 500 6950 10 1 12423574 1300 -4.53 0.76 12 0.12 -2309.00 13718.00 34300 20240109 -69.50 9600 20241206 8.96 34300 -69.50 20240109 9600 8.96 20241206 34300 -69.50 20240109 9600 8.96 20241206 0.46 N 042600 500 62 억 323736 N N 1 N 00 N
3 20241210 150452 57 100.00 KOSDAQ 일반전기전자 N N N N N 10370 440 2 4.43 118335420 11579 61.62 10020 10500 10010 12900 6960 9930 10219.83 2.61 0 3435 10456 10192 9926 9662 9396 10325 9795 62 2970 500 6950 10 1 12423574 1288 -4.49 0.76 12 0.09 -2309.00 13718.00 34300 20240109 -69.77 9600 20241206 8.02 34300 -69.77 20240109 9600 8.02 20241206 34300 -69.77 20240109 9600 8.02 20241206 0.46 N 042600 500 62 억 323736 N N 0 N 00 N
4 20241210 140451 57 100.00 KOSDAQ 일반전기전자 N N N N N 10360 430 2 4.33 114626250 11221 59.71 10020 10500 10010 12900 6960 9930 10215.33 2.61 0 3463 10456 10192 9926 9662 9396 10325 9795 62 2970 500 6950 10 1 12423574 1287 -4.49 0.76 12 0.09 -2309.00 13718.00 34300 20240109 -69.80 9600 20241206 7.92 34300 -69.80 20240109 9600 7.92 20241206 34300 -69.80 20240109 9600 7.92 20241206 0.46 N 042600 500 62 억 323736 N N 0 N 00 N
5 20241210 130450 57 100.00 KOSDAQ 일반전기전자 N N N N N 10380 450 2 4.53 97989980 9605 51.11 10020 10500 10010 12900 6960 9930 10201.98 2.61 0 2836 10456 10192 9926 9662 9396 10325 9795 62 2970 500 6950 10 1 12423574 1290 -4.50 0.76 12 0.08 -2309.00 13718.00 34300 20240109 -69.74 9600 20241206 8.12 34300 -69.74 20240109 9600 8.12 20241206 34300 -69.74 20240109 9600 8.12 20241206 0.46 N 042600 500 62 억 323736 N N 0 N 00 N
6 20241210 120451 57 100.00 KOSDAQ 일반전기전자 N N N N N 10270 340 2 3.42 59087900 5816 30.95 10020 10500 10010 12900 6960 9930 10159.54 2.61 0 2001 10456 10192 9926 9662 9396 10325 9795 62 2970 500 6950 10 1 12423574 1276 -4.45 0.75 12 0.05 -2309.00 13718.00 34300 20240109 -70.06 9600 20241206 6.98 34300 -70.06 20240109 9600 6.98 20241206 34300 -70.06 20240109 9600 6.98 20241206 0.46 N 042600 500 62 억 323736 N N 0 N 00 N
7 20241210 110450 57 100.00 KOSDAQ 일반전기전자 N N N N N 10150 220 2 2.22 33528100 3310 17.61 10020 10500 10010 12900 6960 9930 10129.34 2.61 0 -109 10456 10192 9926 9662 9396 10325 9795 62 2970 500 6950 10 1 12423574 1261 -4.40 0.74 12 0.03 -2309.00 13718.00 34300 20240109 -70.41 9600 20241206 5.73 34300 -70.41 20240109 9600 5.73 20241206 34300 -70.41 20240109 9600 5.73 20241206 0.46 N 042600 500 62 억 323736 N N 0 N 00 N
8 20241210 100450 57 100.00 KOSDAQ 일반전기전자 N N N N N 10150 220 2 2.22 20022800 1976 10.52 10020 10500 10010 12900 6960 9930 10133.00 2.61 0 -222 10456 10192 9926 9662 9396 10325 9795 62 2970 500 6950 10 1 12423574 1261 -4.40 0.74 12 0.02 -2309.00 13718.00 34300 20240109 -70.41 9600 20241206 5.73 34300 -70.41 20240109 9600 5.73 20241206 34300 -70.41 20240109 9600 5.73 20241206 0.46 N 042600 500 62 억 323736 N N 0 N 00 N
9 20241210 090454 57 100.00 KOSDAQ 일반전기전자 N N N N N 10010 80 2 0.81 2842210 278 1.48 10020 10500 10010 12900 6960 9930 10223.78 2.61 0 56 10456 10192 9926 9662 9396 10325 9795 62 2970 500 6950 10 1 12423574 1244 -4.34 0.73 12 0.00 -2309.00 13718.00 34300 20240109 -70.82 9600 20241206 4.27 34300 -70.82 20240109 9600 4.27 20241206 34300 -70.82 20240109 9600 4.27 20241206 0.46 N 042600 500 62 억 323736 N N 0 N 00 N
10 20241209 160449 57 100.00 KOSDAQ 일반전기전자 N N N N N 9930 -400 5 -3.87 185056800 18768 102.79 9660 10190 9660 13420 7240 10330 9860.04 2.60 0 162 11110 10720 10160 9770 9210 10440 9490 62 3090 500 7230 10 1 12423574 1234 -4.30 0.72 12 0.15 -2309.00 13718.00 34300 20240109 -71.05 9600 20241206 3.44 34300 -71.05 20240109 9600 3.44 20241206 34300 -71.05 20240109 9600 3.44 20241206 0.45 N 042600 500 62 억 323560 N N 0 N 00 N
11 20241209 150451 57 100.00 KOSDAQ 일반전기전자 N N N N N 9900 -430 5 -4.16 163873550 16612 90.98 9660 10190 9660 13420 7240 10330 9864.77 2.60 0 610 11110 10720 10160 9770 9210 10440 9490 62 3090 500 7230 10 1 12423574 1230 -4.29 0.72 12 0.13 -2309.00 13718.00 34300 20240109 -71.14 9600 20241206 3.12 34300 -71.14 20240109 9600 3.12 20241206 34300 -71.14 20240109 9600 3.12 20241206 0.45 N 042600 500 62 억 323560 N N 0 N 00 N
12 20241209 140450 57 100.00 KOSDAQ 일반전기전자 N N N N N 9950 -380 5 -3.68 132559160 13431 73.56 9660 10190 9660 13420 7240 10330 9869.64 2.60 0 11 11110 10720 10160 9770 9210 10440 9490 62 3090 500 7230 10 1 12423574 1236 -4.31 0.73 12 0.11 -2309.00 13718.00 34300 20240109 -70.99 9600 20241206 3.65 34300 -70.99 20240109 9600 3.65 20241206 34300 -70.99 20240109 9600 3.65 20241206 0.45 N 042600 500 62 억 323560 N N 0 N 00 N