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
043590/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
20241210,160454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,19,2,3.51,51826063,93490,63.41,542,574,541,703,379,541,554.35,0.00,0,25453,639,590,564,515,489,577,502,136,162,500,330,1,1,27136762,152,1.66,0.35,12,0.34,338.00,1613.00,2195,20240122,-74.49,500,20241125,12.00,2195,-74.49,20240122,500,12.00,20241125,2195,-74.49,20240122,500,12.00,20241125,0.09,N,043590,500,135 억,,0,N,N,0,N,00,N
20241210,150456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,563,22,2,4.07,50018486,90266,61.22,542,574,541,703,379,541,554.12,0.00,0,25054,639,590,564,515,489,577,502,136,162,500,330,1,1,27136762,153,1.67,0.35,12,0.33,338.00,1613.00,2195,20240122,-74.35,500,20241125,12.60,2195,-74.35,20240122,500,12.60,20241125,2195,-74.35,20240122,500,12.60,20241125,0.09,N,043590,500,135 억,,0,N,N,0,N,00,N
20241210,140455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,559,18,2,3.33,46079199,83218,56.44,542,574,541,703,379,541,553.72,0.00,0,24646,639,590,564,515,489,577,502,136,162,500,330,1,1,27136762,152,1.65,0.35,12,0.31,338.00,1613.00,2195,20240122,-74.53,500,20241125,11.80,2195,-74.53,20240122,500,11.80,20241125,2195,-74.53,20240122,500,11.80,20241125,0.09,N,043590,500,135 억,,0,N,N,0,N,00,N
20241210,130454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,565,24,2,4.44,42803632,77348,52.46,542,574,541,703,379,541,553.39,0.00,0,24161,639,590,564,515,489,577,502,136,162,500,330,1,1,27136762,153,1.67,0.35,12,0.29,338.00,1613.00,2195,20240122,-74.26,500,20241125,13.00,2195,-74.26,20240122,500,13.00,20241125,2195,-74.26,20240122,500,13.00,20241125,0.09,N,043590,500,135 억,,0,N,N,0,N,00,N
20241210,120455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,19,2,3.51,37636115,68104,46.19,542,574,541,703,379,541,552.63,0.00,0,24045,639,590,564,515,489,577,502,136,162,500,330,1,1,27136762,152,1.66,0.35,12,0.25,338.00,1613.00,2195,20240122,-74.49,500,20241125,12.00,2195,-74.49,20240122,500,12.00,20241125,2195,-74.49,20240122,500,12.00,20241125,0.09,N,043590,500,135 억,,0,N,N,0,N,00,N
20241210,110453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,570,29,2,5.36,31920781,57867,39.25,542,574,541,703,379,541,551.62,0.00,0,22709,639,590,564,515,489,577,502,136,162,500,330,1,1,27136762,155,1.69,0.35,12,0.21,338.00,1613.00,2195,20240122,-74.03,500,20241125,14.00,2195,-74.03,20240122,500,14.00,20241125,2195,-74.03,20240122,500,14.00,20241125,0.09,N,043590,500,135 억,,0,N,N,0,N,00,N
20241210,100454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,555,14,2,2.59,24745399,45171,30.64,542,558,541,703,379,541,547.82,0.00,0,23356,639,590,564,515,489,577,502,136,162,500,330,1,1,27136762,151,1.64,0.34,12,0.17,338.00,1613.00,2195,20240122,-74.72,500,20241125,11.00,2195,-74.72,20240122,500,11.00,20241125,2195,-74.72,20240122,500,11.00,20241125,0.09,N,043590,500,135 억,,0,N,N,0,N,00,N
20241210,090457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,541,0,3,0.00,6538688,11972,8.12,542,549,541,703,379,541,546.17,0.00,0,7597,639,590,564,515,489,577,502,136,162,500,330,1,1,27136762,147,1.60,0.34,12,0.04,338.00,1613.00,2195,20240122,-75.35,500,20241125,8.20,2195,-75.35,20240122,500,8.20,20241125,2195,-75.35,20240122,500,8.20,20241125,0.09,N,043590,500,135 억,,0,N,N,0,N,00,N
20241209,160453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,541,-56,5,-9.38,81605495,147394,33.89,597,613,538,776,418,597,553.66,0.00,0,8470,685,640,612,567,539,627,554,136,179,500,370,1,1,27136762,147,1.60,0.34,12,0.54,338.00,1613.00,2195,20240122,-75.35,500,20241125,8.20,2195,-75.35,20240122,500,8.20,20241125,2195,-75.35,20240122,500,8.20,20241125,0.09,N,043590,500,135 억,,0,N,N,0,N,00,N
20241209,150455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,542,-55,5,-9.21,79512883,143531,33.00,597,613,538,776,418,597,553.98,0.00,0,9131,685,640,612,567,539,627,554,136,179,500,370,1,1,27136762,147,1.60,0.34,12,0.53,338.00,1613.00,2195,20240122,-75.31,500,20241125,8.40,2195,-75.31,20240122,500,8.40,20241125,2195,-75.31,20240122,500,8.40,20241125,0.09,N,043590,500,135 억,,0,N,N,0,N,00,N
20241209,140454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,541,-56,5,-9.38,74367235,134045,30.82,597,613,538,776,418,597,554.79,0.00,0,4806,685,640,612,567,539,627,554,136,179,500,370,1,1,27136762,147,1.60,0.34,12,0.49,338.00,1613.00,2195,20240122,-75.35,500,20241125,8.20,2195,-75.35,20240122,500,8.20,20241125,2195,-75.35,20240122,500,8.20,20241125,0.09,N,043590,500,135 억,,0,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 160454 57 100.00 KOSDAQ 일반전기전자 N N N N N 560 19 2 3.51 51826063 93490 63.41 542 574 541 703 379 541 554.35 0.00 0 25453 639 590 564 515 489 577 502 136 162 500 330 1 1 27136762 152 1.66 0.35 12 0.34 338.00 1613.00 2195 20240122 -74.49 500 20241125 12.00 2195 -74.49 20240122 500 12.00 20241125 2195 -74.49 20240122 500 12.00 20241125 0.09 N 043590 500 135 억 0 N N 0 N 00 N
3 20241210 150456 57 100.00 KOSDAQ 일반전기전자 N N N N N 563 22 2 4.07 50018486 90266 61.22 542 574 541 703 379 541 554.12 0.00 0 25054 639 590 564 515 489 577 502 136 162 500 330 1 1 27136762 153 1.67 0.35 12 0.33 338.00 1613.00 2195 20240122 -74.35 500 20241125 12.60 2195 -74.35 20240122 500 12.60 20241125 2195 -74.35 20240122 500 12.60 20241125 0.09 N 043590 500 135 억 0 N N 0 N 00 N
4 20241210 140455 57 100.00 KOSDAQ 일반전기전자 N N N N N 559 18 2 3.33 46079199 83218 56.44 542 574 541 703 379 541 553.72 0.00 0 24646 639 590 564 515 489 577 502 136 162 500 330 1 1 27136762 152 1.65 0.35 12 0.31 338.00 1613.00 2195 20240122 -74.53 500 20241125 11.80 2195 -74.53 20240122 500 11.80 20241125 2195 -74.53 20240122 500 11.80 20241125 0.09 N 043590 500 135 억 0 N N 0 N 00 N
5 20241210 130454 57 100.00 KOSDAQ 일반전기전자 N N N N N 565 24 2 4.44 42803632 77348 52.46 542 574 541 703 379 541 553.39 0.00 0 24161 639 590 564 515 489 577 502 136 162 500 330 1 1 27136762 153 1.67 0.35 12 0.29 338.00 1613.00 2195 20240122 -74.26 500 20241125 13.00 2195 -74.26 20240122 500 13.00 20241125 2195 -74.26 20240122 500 13.00 20241125 0.09 N 043590 500 135 억 0 N N 0 N 00 N
6 20241210 120455 57 100.00 KOSDAQ 일반전기전자 N N N N N 560 19 2 3.51 37636115 68104 46.19 542 574 541 703 379 541 552.63 0.00 0 24045 639 590 564 515 489 577 502 136 162 500 330 1 1 27136762 152 1.66 0.35 12 0.25 338.00 1613.00 2195 20240122 -74.49 500 20241125 12.00 2195 -74.49 20240122 500 12.00 20241125 2195 -74.49 20240122 500 12.00 20241125 0.09 N 043590 500 135 억 0 N N 0 N 00 N
7 20241210 110453 57 100.00 KOSDAQ 일반전기전자 N N N N N 570 29 2 5.36 31920781 57867 39.25 542 574 541 703 379 541 551.62 0.00 0 22709 639 590 564 515 489 577 502 136 162 500 330 1 1 27136762 155 1.69 0.35 12 0.21 338.00 1613.00 2195 20240122 -74.03 500 20241125 14.00 2195 -74.03 20240122 500 14.00 20241125 2195 -74.03 20240122 500 14.00 20241125 0.09 N 043590 500 135 억 0 N N 0 N 00 N
8 20241210 100454 57 100.00 KOSDAQ 일반전기전자 N N N N N 555 14 2 2.59 24745399 45171 30.64 542 558 541 703 379 541 547.82 0.00 0 23356 639 590 564 515 489 577 502 136 162 500 330 1 1 27136762 151 1.64 0.34 12 0.17 338.00 1613.00 2195 20240122 -74.72 500 20241125 11.00 2195 -74.72 20240122 500 11.00 20241125 2195 -74.72 20240122 500 11.00 20241125 0.09 N 043590 500 135 억 0 N N 0 N 00 N
9 20241210 090457 57 100.00 KOSDAQ 일반전기전자 N N N N N 541 0 3 0.00 6538688 11972 8.12 542 549 541 703 379 541 546.17 0.00 0 7597 639 590 564 515 489 577 502 136 162 500 330 1 1 27136762 147 1.60 0.34 12 0.04 338.00 1613.00 2195 20240122 -75.35 500 20241125 8.20 2195 -75.35 20240122 500 8.20 20241125 2195 -75.35 20240122 500 8.20 20241125 0.09 N 043590 500 135 억 0 N N 0 N 00 N
10 20241209 160453 57 100.00 KOSDAQ 일반전기전자 N N N N N 541 -56 5 -9.38 81605495 147394 33.89 597 613 538 776 418 597 553.66 0.00 0 8470 685 640 612 567 539 627 554 136 179 500 370 1 1 27136762 147 1.60 0.34 12 0.54 338.00 1613.00 2195 20240122 -75.35 500 20241125 8.20 2195 -75.35 20240122 500 8.20 20241125 2195 -75.35 20240122 500 8.20 20241125 0.09 N 043590 500 135 억 0 N N 0 N 00 N
11 20241209 150455 57 100.00 KOSDAQ 일반전기전자 N N N N N 542 -55 5 -9.21 79512883 143531 33.00 597 613 538 776 418 597 553.98 0.00 0 9131 685 640 612 567 539 627 554 136 179 500 370 1 1 27136762 147 1.60 0.34 12 0.53 338.00 1613.00 2195 20240122 -75.31 500 20241125 8.40 2195 -75.31 20240122 500 8.40 20241125 2195 -75.31 20240122 500 8.40 20241125 0.09 N 043590 500 135 억 0 N N 0 N 00 N
12 20241209 140454 57 100.00 KOSDAQ 일반전기전자 N N N N N 541 -56 5 -9.38 74367235 134045 30.82 597 613 538 776 418 597 554.79 0.00 0 4806 685 640 612 567 539 627 554 136 179 500 370 1 1 27136762 147 1.60 0.34 12 0.49 338.00 1613.00 2195 20240122 -75.35 500 20241125 8.20 2195 -75.35 20240122 500 8.20 20241125 2195 -75.35 20240122 500 8.20 20241125 0.09 N 043590 500 135 억 0 N N 0 N 00 N