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
046310/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
20241210,160502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2150,80,2,3.86,80116965,37896,43.14,2055,2170,2030,2690,1450,2070,2113.79,2.50,0,-1233,2159,2114,2055,2010,1951,2085,1981,82,620,500,1490,5,1,16418641,353,2.63,0.57,12,0.23,817.00,3746.00,3255,20231206,-33.95,1996,20241209,7.72,3210,-33.02,20240109,1996,7.72,20241209,3210,-33.02,20240109,1996,7.72,20241209,3.01,N,046310,500,82 억,,410788,N,N,0,N,00,N
20241210,150503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2135,65,2,3.14,68870980,32668,37.19,2055,2140,2030,2690,1450,2070,2108.21,2.50,0,-689,2159,2114,2055,2010,1951,2085,1981,82,620,500,1490,5,1,16418641,351,2.61,0.57,12,0.20,817.00,3746.00,3255,20231206,-34.41,1996,20241209,6.96,3210,-33.49,20240109,1996,6.96,20241209,3210,-33.49,20240109,1996,6.96,20241209,3.01,N,046310,500,82 억,,410788,N,N,0,N,00,N
20241210,140503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2115,45,2,2.17,53305730,25354,28.86,2055,2140,2030,2690,1450,2070,2102.46,2.50,0,49,2159,2114,2055,2010,1951,2085,1981,82,620,500,1490,5,1,16418641,347,2.59,0.56,12,0.15,817.00,3746.00,3255,20231206,-35.02,1996,20241209,5.96,3210,-34.11,20240109,1996,5.96,20241209,3210,-34.11,20240109,1996,5.96,20241209,3.01,N,046310,500,82 억,,410788,N,N,0,N,00,N
20241210,130502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2115,45,2,2.17,43031705,20484,23.32,2055,2140,2030,2690,1450,2070,2100.75,2.50,0,-354,2159,2114,2055,2010,1951,2085,1981,82,620,500,1490,5,1,16418641,347,2.59,0.56,12,0.12,817.00,3746.00,3255,20231206,-35.02,1996,20241209,5.96,3210,-34.11,20240109,1996,5.96,20241209,3210,-34.11,20240109,1996,5.96,20241209,3.01,N,046310,500,82 억,,410788,N,N,0,N,00,N
20241210,120503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2110,40,2,1.93,39563725,18839,21.44,2055,2140,2030,2690,1450,2070,2100.10,2.50,0,-377,2159,2114,2055,2010,1951,2085,1981,82,620,500,1490,5,1,16418641,346,2.58,0.56,12,0.11,817.00,3746.00,3255,20231206,-35.18,1996,20241209,5.71,3210,-34.27,20240109,1996,5.71,20241209,3210,-34.27,20240109,1996,5.71,20241209,3.01,N,046310,500,82 억,,410788,N,N,0,N,00,N
20241210,110501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2105,35,2,1.69,29289900,13996,15.93,2055,2135,2030,2690,1450,2070,2092.73,2.50,0,-148,2159,2114,2055,2010,1951,2085,1981,82,620,500,1490,5,1,16418641,346,2.58,0.56,12,0.09,817.00,3746.00,3255,20231206,-35.33,1996,20241209,5.46,3210,-34.42,20240109,1996,5.46,20241209,3210,-34.42,20240109,1996,5.46,20241209,3.01,N,046310,500,82 억,,410788,N,N,0,N,00,N
20241210,100502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2115,45,2,2.17,24714600,11832,13.47,2055,2135,2030,2690,1450,2070,2088.79,2.50,0,-236,2159,2114,2055,2010,1951,2085,1981,82,620,500,1490,5,1,16418641,347,2.59,0.56,12,0.07,817.00,3746.00,3255,20231206,-35.02,1996,20241209,5.96,3210,-34.11,20240109,1996,5.96,20241209,3210,-34.11,20240109,1996,5.96,20241209,3.01,N,046310,500,82 억,,410788,N,N,0,N,00,N
20241210,090505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2070,0,3,0.00,9896900,4806,5.47,2055,2070,2030,2690,1450,2070,2059.28,2.50,0,526,2159,2114,2055,2010,1951,2085,1981,82,620,500,1490,5,1,16418641,340,2.53,0.55,12,0.03,817.00,3746.00,3255,20231206,-36.41,1996,20241209,3.71,3210,-35.51,20240109,1996,3.71,20241209,3210,-35.51,20240109,1996,3.71,20241209,3.01,N,046310,500,82 억,,410788,N,N,0,N,00,N
20241209,160500,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2070,-60,5,-2.82,178488661,87834,81.05,2100,2100,1996,2765,1495,2130,2032.11,2.58,0,-12999,2186,2157,2116,2087,2046,2137,2067,82,635,500,1530,5,1,16418641,340,2.53,0.55,12,0.53,817.00,3746.00,3255,20231206,-36.41,1996,20241209,3.71,3210,-35.51,20240109,1996,3.71,20241209,3210,-35.51,20240109,1996,3.71,20241209,2.96,N,046310,500,82 억,,423978,N,N,0,N,00,N
20241209,150503,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2015,-115,5,-5.40,160385290,78845,72.76,2100,2100,2010,2765,1495,2130,2034.18,2.58,0,-11241,2186,2157,2116,2087,2046,2137,2067,82,635,500,1530,5,1,16418641,331,2.47,0.54,12,0.48,817.00,3746.00,3255,20231206,-38.10,2010,20241209,0.25,3210,-37.23,20240109,2010,0.25,20241209,3210,-37.23,20240109,2010,0.25,20241209,2.96,N,046310,500,82 억,,423978,N,N,0,N,00,N
20241209,140502,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2015,-115,5,-5.40,152113335,74739,68.97,2100,2100,2010,2765,1495,2130,2035.26,2.58,0,-9063,2186,2157,2116,2087,2046,2137,2067,82,635,500,1530,5,1,16418641,331,2.47,0.54,12,0.46,817.00,3746.00,3255,20231206,-38.10,2010,20241209,0.25,3210,-37.23,20240109,2010,0.25,20241209,3210,-37.23,20240109,2010,0.25,20241209,2.96,N,046310,500,82 억,,423978,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 160502 57 100.00 KOSDAQ 일반전기전자 N N N N N 2150 80 2 3.86 80116965 37896 43.14 2055 2170 2030 2690 1450 2070 2113.79 2.50 0 -1233 2159 2114 2055 2010 1951 2085 1981 82 620 500 1490 5 1 16418641 353 2.63 0.57 12 0.23 817.00 3746.00 3255 20231206 -33.95 1996 20241209 7.72 3210 -33.02 20240109 1996 7.72 20241209 3210 -33.02 20240109 1996 7.72 20241209 3.01 N 046310 500 82 억 410788 N N 0 N 00 N
3 20241210 150503 57 100.00 KOSDAQ 일반전기전자 N N N N N 2135 65 2 3.14 68870980 32668 37.19 2055 2140 2030 2690 1450 2070 2108.21 2.50 0 -689 2159 2114 2055 2010 1951 2085 1981 82 620 500 1490 5 1 16418641 351 2.61 0.57 12 0.20 817.00 3746.00 3255 20231206 -34.41 1996 20241209 6.96 3210 -33.49 20240109 1996 6.96 20241209 3210 -33.49 20240109 1996 6.96 20241209 3.01 N 046310 500 82 억 410788 N N 0 N 00 N
4 20241210 140503 57 100.00 KOSDAQ 일반전기전자 N N N N N 2115 45 2 2.17 53305730 25354 28.86 2055 2140 2030 2690 1450 2070 2102.46 2.50 0 49 2159 2114 2055 2010 1951 2085 1981 82 620 500 1490 5 1 16418641 347 2.59 0.56 12 0.15 817.00 3746.00 3255 20231206 -35.02 1996 20241209 5.96 3210 -34.11 20240109 1996 5.96 20241209 3210 -34.11 20240109 1996 5.96 20241209 3.01 N 046310 500 82 억 410788 N N 0 N 00 N
5 20241210 130502 57 100.00 KOSDAQ 일반전기전자 N N N N N 2115 45 2 2.17 43031705 20484 23.32 2055 2140 2030 2690 1450 2070 2100.75 2.50 0 -354 2159 2114 2055 2010 1951 2085 1981 82 620 500 1490 5 1 16418641 347 2.59 0.56 12 0.12 817.00 3746.00 3255 20231206 -35.02 1996 20241209 5.96 3210 -34.11 20240109 1996 5.96 20241209 3210 -34.11 20240109 1996 5.96 20241209 3.01 N 046310 500 82 억 410788 N N 0 N 00 N
6 20241210 120503 57 100.00 KOSDAQ 일반전기전자 N N N N N 2110 40 2 1.93 39563725 18839 21.44 2055 2140 2030 2690 1450 2070 2100.10 2.50 0 -377 2159 2114 2055 2010 1951 2085 1981 82 620 500 1490 5 1 16418641 346 2.58 0.56 12 0.11 817.00 3746.00 3255 20231206 -35.18 1996 20241209 5.71 3210 -34.27 20240109 1996 5.71 20241209 3210 -34.27 20240109 1996 5.71 20241209 3.01 N 046310 500 82 억 410788 N N 0 N 00 N
7 20241210 110501 57 100.00 KOSDAQ 일반전기전자 N N N N N 2105 35 2 1.69 29289900 13996 15.93 2055 2135 2030 2690 1450 2070 2092.73 2.50 0 -148 2159 2114 2055 2010 1951 2085 1981 82 620 500 1490 5 1 16418641 346 2.58 0.56 12 0.09 817.00 3746.00 3255 20231206 -35.33 1996 20241209 5.46 3210 -34.42 20240109 1996 5.46 20241209 3210 -34.42 20240109 1996 5.46 20241209 3.01 N 046310 500 82 억 410788 N N 0 N 00 N
8 20241210 100502 57 100.00 KOSDAQ 일반전기전자 N N N N N 2115 45 2 2.17 24714600 11832 13.47 2055 2135 2030 2690 1450 2070 2088.79 2.50 0 -236 2159 2114 2055 2010 1951 2085 1981 82 620 500 1490 5 1 16418641 347 2.59 0.56 12 0.07 817.00 3746.00 3255 20231206 -35.02 1996 20241209 5.96 3210 -34.11 20240109 1996 5.96 20241209 3210 -34.11 20240109 1996 5.96 20241209 3.01 N 046310 500 82 억 410788 N N 0 N 00 N
9 20241210 090505 57 100.00 KOSDAQ 일반전기전자 N N N N N 2070 0 3 0.00 9896900 4806 5.47 2055 2070 2030 2690 1450 2070 2059.28 2.50 0 526 2159 2114 2055 2010 1951 2085 1981 82 620 500 1490 5 1 16418641 340 2.53 0.55 12 0.03 817.00 3746.00 3255 20231206 -36.41 1996 20241209 3.71 3210 -35.51 20240109 1996 3.71 20241209 3210 -35.51 20240109 1996 3.71 20241209 3.01 N 046310 500 82 억 410788 N N 0 N 00 N
10 20241209 160500 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2070 -60 5 -2.82 178488661 87834 81.05 2100 2100 1996 2765 1495 2130 2032.11 2.58 0 -12999 2186 2157 2116 2087 2046 2137 2067 82 635 500 1530 5 1 16418641 340 2.53 0.55 12 0.53 817.00 3746.00 3255 20231206 -36.41 1996 20241209 3.71 3210 -35.51 20240109 1996 3.71 20241209 3210 -35.51 20240109 1996 3.71 20241209 2.96 N 046310 500 82 억 423978 N N 0 N 00 N
11 20241209 150503 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2015 -115 5 -5.40 160385290 78845 72.76 2100 2100 2010 2765 1495 2130 2034.18 2.58 0 -11241 2186 2157 2116 2087 2046 2137 2067 82 635 500 1530 5 1 16418641 331 2.47 0.54 12 0.48 817.00 3746.00 3255 20231206 -38.10 2010 20241209 0.25 3210 -37.23 20240109 2010 0.25 20241209 3210 -37.23 20240109 2010 0.25 20241209 2.96 N 046310 500 82 억 423978 N N 0 N 00 N
12 20241209 140502 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2015 -115 5 -5.40 152113335 74739 68.97 2100 2100 2010 2765 1495 2130 2035.26 2.58 0 -9063 2186 2157 2116 2087 2046 2137 2067 82 635 500 1530 5 1 16418641 331 2.47 0.54 12 0.46 817.00 3746.00 3255 20231206 -38.10 2010 20241209 0.25 3210 -37.23 20240109 2010 0.25 20241209 3210 -37.23 20240109 2010 0.25 20241209 2.96 N 046310 500 82 억 423978 N N 0 N 00 N