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
043260/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
20241210,160453,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1095,64,2,6.21,374022124,347959,66.97,1010,1105,1008,1340,722,1031,1074.96,1.00,0,168512,1155,1092,1056,993,957,1075,976,305,309,500,720,1,1,61002189,668,3.31,0.54,12,0.57,331.00,2025.00,2445,20240328,-55.21,1008,20241210,8.63,2445,-55.21,20240328,1008,8.63,20241210,2445,-55.21,20240328,1008,8.63,20241210,2.47,N,043260,500,305 억,,612167,N,N,0,N,00,N
20241210,150455,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1102,71,2,6.89,353794767,329526,63.42,1010,1105,1008,1340,722,1031,1073.72,1.00,0,162990,1155,1092,1056,993,957,1075,976,305,309,500,720,1,1,61002189,672,3.33,0.54,12,0.54,331.00,2025.00,2445,20240328,-54.93,1008,20241210,9.33,2445,-54.93,20240328,1008,9.33,20241210,2445,-54.93,20240328,1008,9.33,20241210,2.47,N,043260,500,305 억,,612167,N,N,0,N,00,N
20241210,140454,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1096,65,2,6.30,298614890,279373,53.77,1010,1096,1008,1340,722,1031,1068.95,1.00,0,148212,1155,1092,1056,993,957,1075,976,305,309,500,720,1,1,61002189,669,3.31,0.54,12,0.46,331.00,2025.00,2445,20240328,-55.17,1008,20241210,8.73,2445,-55.17,20240328,1008,8.73,20241210,2445,-55.17,20240328,1008,8.73,20241210,2.47,N,043260,500,305 억,,612167,N,N,0,N,00,N
20241210,130453,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1089,58,2,5.63,241351127,226794,43.65,1010,1093,1008,1340,722,1031,1064.26,1.00,0,128895,1155,1092,1056,993,957,1075,976,305,309,500,720,1,1,61002189,664,3.29,0.54,12,0.37,331.00,2025.00,2445,20240328,-55.46,1008,20241210,8.04,2445,-55.46,20240328,1008,8.04,20241210,2445,-55.46,20240328,1008,8.04,20241210,2.47,N,043260,500,305 억,,612167,N,N,0,N,00,N
20241210,120454,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1092,61,2,5.92,224867514,211651,40.74,1010,1093,1008,1340,722,1031,1062.52,1.00,0,121454,1155,1092,1056,993,957,1075,976,305,309,500,720,1,1,61002189,666,3.30,0.54,12,0.35,331.00,2025.00,2445,20240328,-55.34,1008,20241210,8.33,2445,-55.34,20240328,1008,8.33,20241210,2445,-55.34,20240328,1008,8.33,20241210,2.47,N,043260,500,305 억,,612167,N,N,0,N,00,N
20241210,110452,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1091,60,2,5.82,207789347,195950,37.71,1010,1093,1008,1340,722,1031,1060.50,1.00,0,116939,1155,1092,1056,993,957,1075,976,305,309,500,720,1,1,61002189,666,3.30,0.54,12,0.32,331.00,2025.00,2445,20240328,-55.38,1008,20241210,8.23,2445,-55.38,20240328,1008,8.23,20241210,2445,-55.38,20240328,1008,8.23,20241210,2.47,N,043260,500,305 억,,612167,N,N,0,N,00,N
20241210,100453,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1092,61,2,5.92,182164463,172382,33.18,1010,1092,1008,1340,722,1031,1056.83,1.00,0,106729,1155,1092,1056,993,957,1075,976,305,309,500,720,1,1,61002189,666,3.30,0.54,12,0.28,331.00,2025.00,2445,20240328,-55.34,1008,20241210,8.33,2445,-55.34,20240328,1008,8.33,20241210,2445,-55.34,20240328,1008,8.33,20241210,2.47,N,043260,500,305 억,,612167,N,N,0,N,00,N
20241210,090456,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1044,13,2,1.26,50041485,49011,9.43,1010,1057,1008,1340,722,1031,1020.92,1.00,0,26345,1155,1092,1056,993,957,1075,976,305,309,500,720,1,1,61002189,637,3.15,0.52,12,0.08,331.00,2025.00,2445,20240328,-57.30,1008,20241210,3.57,2445,-57.30,20240328,1008,3.57,20241210,2445,-57.30,20240328,1008,3.57,20241210,2.47,N,043260,500,305 억,,612167,N,N,0,N,00,N
20241209,160452,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1031,-89,5,-7.95,542855373,519377,53.87,1119,1119,1020,1456,784,1120,1045.22,1.02,0,-13607,1260,1190,1141,1071,1022,1165,1046,305,336,500,780,1,1,61002189,629,3.11,0.51,12,0.85,331.00,2025.00,2445,20240328,-57.83,1020,20241209,1.08,2445,-57.83,20240328,1020,1.08,20241209,2445,-57.83,20240328,1020,1.08,20241209,2.52,N,043260,500,305 억,,624218,N,N,0,N,00,N
20241209,150454,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1036,-84,5,-7.50,503817683,481562,49.95,1119,1119,1020,1456,784,1120,1046.22,1.02,0,-26536,1260,1190,1141,1071,1022,1165,1046,305,336,500,780,1,1,61002189,632,3.13,0.51,12,0.79,331.00,2025.00,2445,20240328,-57.63,1020,20241209,1.57,2445,-57.63,20240328,1020,1.57,20241209,2445,-57.63,20240328,1020,1.57,20241209,2.52,N,043260,500,305 억,,624218,N,N,0,N,00,N
20241209,140453,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1041,-79,5,-7.05,458257297,437542,45.38,1119,1119,1020,1456,784,1120,1047.34,1.02,0,-49345,1260,1190,1141,1071,1022,1165,1046,305,336,500,780,1,1,61002189,635,3.15,0.51,12,0.72,331.00,2025.00,2445,20240328,-57.42,1020,20241209,2.06,2445,-57.42,20240328,1020,2.06,20241209,2445,-57.42,20240328,1020,2.06,20241209,2.52,N,043260,500,305 억,,624218,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 160453 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1095 64 2 6.21 374022124 347959 66.97 1010 1105 1008 1340 722 1031 1074.96 1.00 0 168512 1155 1092 1056 993 957 1075 976 305 309 500 720 1 1 61002189 668 3.31 0.54 12 0.57 331.00 2025.00 2445 20240328 -55.21 1008 20241210 8.63 2445 -55.21 20240328 1008 8.63 20241210 2445 -55.21 20240328 1008 8.63 20241210 2.47 N 043260 500 305 억 612167 N N 0 N 00 N
3 20241210 150455 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1102 71 2 6.89 353794767 329526 63.42 1010 1105 1008 1340 722 1031 1073.72 1.00 0 162990 1155 1092 1056 993 957 1075 976 305 309 500 720 1 1 61002189 672 3.33 0.54 12 0.54 331.00 2025.00 2445 20240328 -54.93 1008 20241210 9.33 2445 -54.93 20240328 1008 9.33 20241210 2445 -54.93 20240328 1008 9.33 20241210 2.47 N 043260 500 305 억 612167 N N 0 N 00 N
4 20241210 140454 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1096 65 2 6.30 298614890 279373 53.77 1010 1096 1008 1340 722 1031 1068.95 1.00 0 148212 1155 1092 1056 993 957 1075 976 305 309 500 720 1 1 61002189 669 3.31 0.54 12 0.46 331.00 2025.00 2445 20240328 -55.17 1008 20241210 8.73 2445 -55.17 20240328 1008 8.73 20241210 2445 -55.17 20240328 1008 8.73 20241210 2.47 N 043260 500 305 억 612167 N N 0 N 00 N
5 20241210 130453 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1089 58 2 5.63 241351127 226794 43.65 1010 1093 1008 1340 722 1031 1064.26 1.00 0 128895 1155 1092 1056 993 957 1075 976 305 309 500 720 1 1 61002189 664 3.29 0.54 12 0.37 331.00 2025.00 2445 20240328 -55.46 1008 20241210 8.04 2445 -55.46 20240328 1008 8.04 20241210 2445 -55.46 20240328 1008 8.04 20241210 2.47 N 043260 500 305 억 612167 N N 0 N 00 N
6 20241210 120454 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1092 61 2 5.92 224867514 211651 40.74 1010 1093 1008 1340 722 1031 1062.52 1.00 0 121454 1155 1092 1056 993 957 1075 976 305 309 500 720 1 1 61002189 666 3.30 0.54 12 0.35 331.00 2025.00 2445 20240328 -55.34 1008 20241210 8.33 2445 -55.34 20240328 1008 8.33 20241210 2445 -55.34 20240328 1008 8.33 20241210 2.47 N 043260 500 305 억 612167 N N 0 N 00 N
7 20241210 110452 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1091 60 2 5.82 207789347 195950 37.71 1010 1093 1008 1340 722 1031 1060.50 1.00 0 116939 1155 1092 1056 993 957 1075 976 305 309 500 720 1 1 61002189 666 3.30 0.54 12 0.32 331.00 2025.00 2445 20240328 -55.38 1008 20241210 8.23 2445 -55.38 20240328 1008 8.23 20241210 2445 -55.38 20240328 1008 8.23 20241210 2.47 N 043260 500 305 억 612167 N N 0 N 00 N
8 20241210 100453 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1092 61 2 5.92 182164463 172382 33.18 1010 1092 1008 1340 722 1031 1056.83 1.00 0 106729 1155 1092 1056 993 957 1075 976 305 309 500 720 1 1 61002189 666 3.30 0.54 12 0.28 331.00 2025.00 2445 20240328 -55.34 1008 20241210 8.33 2445 -55.34 20240328 1008 8.33 20241210 2445 -55.34 20240328 1008 8.33 20241210 2.47 N 043260 500 305 억 612167 N N 0 N 00 N
9 20241210 090456 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1044 13 2 1.26 50041485 49011 9.43 1010 1057 1008 1340 722 1031 1020.92 1.00 0 26345 1155 1092 1056 993 957 1075 976 305 309 500 720 1 1 61002189 637 3.15 0.52 12 0.08 331.00 2025.00 2445 20240328 -57.30 1008 20241210 3.57 2445 -57.30 20240328 1008 3.57 20241210 2445 -57.30 20240328 1008 3.57 20241210 2.47 N 043260 500 305 억 612167 N N 0 N 00 N
10 20241209 160452 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1031 -89 5 -7.95 542855373 519377 53.87 1119 1119 1020 1456 784 1120 1045.22 1.02 0 -13607 1260 1190 1141 1071 1022 1165 1046 305 336 500 780 1 1 61002189 629 3.11 0.51 12 0.85 331.00 2025.00 2445 20240328 -57.83 1020 20241209 1.08 2445 -57.83 20240328 1020 1.08 20241209 2445 -57.83 20240328 1020 1.08 20241209 2.52 N 043260 500 305 억 624218 N N 0 N 00 N
11 20241209 150454 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1036 -84 5 -7.50 503817683 481562 49.95 1119 1119 1020 1456 784 1120 1046.22 1.02 0 -26536 1260 1190 1141 1071 1022 1165 1046 305 336 500 780 1 1 61002189 632 3.13 0.51 12 0.79 331.00 2025.00 2445 20240328 -57.63 1020 20241209 1.57 2445 -57.63 20240328 1020 1.57 20241209 2445 -57.63 20240328 1020 1.57 20241209 2.52 N 043260 500 305 억 624218 N N 0 N 00 N
12 20241209 140453 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1041 -79 5 -7.05 458257297 437542 45.38 1119 1119 1020 1456 784 1120 1047.34 1.02 0 -49345 1260 1190 1141 1071 1022 1165 1046 305 336 500 780 1 1 61002189 635 3.15 0.51 12 0.72 331.00 2025.00 2445 20240328 -57.42 1020 20241209 2.06 2445 -57.42 20240328 1020 2.06 20241209 2445 -57.42 20240328 1020 2.06 20241209 2.52 N 043260 500 305 억 624218 N N 0 N 00 N