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
050110/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
20241210,160513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,789,59,2,8.08,744097730,968299,59.67,730,791,727,949,511,730,768.46,2.07,0,138082,774,751,723,700,672,763,712,369,219,500,520,1,1,73824118,582,-4.13,0.71,12,1.31,-191.00,1108.00,1815,20240131,-56.53,695,20241209,13.53,1815,-56.53,20240131,695,13.53,20241209,1815,-56.53,20240131,695,13.53,20241209,3.93,N,050110,500,369 억,,1527805,N,N,0,N,00,N
20241210,150515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,786,56,2,7.67,723889434,942629,58.08,730,791,727,949,511,730,767.95,2.07,0,129206,774,751,723,700,672,763,712,369,219,500,520,1,1,73824118,580,-4.12,0.71,12,1.28,-191.00,1108.00,1815,20240131,-56.69,695,20241209,13.09,1815,-56.69,20240131,695,13.09,20241209,1815,-56.69,20240131,695,13.09,20241209,3.93,N,050110,500,369 억,,1527805,N,N,0,N,00,N
20241210,140514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,779,49,2,6.71,667408599,870330,53.63,730,791,727,949,511,730,766.85,2.07,0,137478,774,751,723,700,672,763,712,369,219,500,520,1,1,73824118,575,-4.08,0.70,12,1.18,-191.00,1108.00,1815,20240131,-57.08,695,20241209,12.09,1815,-57.08,20240131,695,12.09,20241209,1815,-57.08,20240131,695,12.09,20241209,3.93,N,050110,500,369 억,,1527805,N,N,0,N,00,N
20241210,130513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,769,39,2,5.34,621481337,810443,49.94,730,791,727,949,511,730,766.84,2.07,0,135129,774,751,723,700,672,763,712,369,219,500,520,1,1,73824118,568,-4.03,0.69,12,1.10,-191.00,1108.00,1815,20240131,-57.63,695,20241209,10.65,1815,-57.63,20240131,695,10.65,20241209,1815,-57.63,20240131,695,10.65,20241209,3.93,N,050110,500,369 억,,1527805,N,N,0,N,00,N
20241210,120514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,780,50,2,6.85,562213616,733478,45.20,730,791,727,949,511,730,766.50,2.07,0,120079,774,751,723,700,672,763,712,369,219,500,520,1,1,73824118,576,-4.08,0.70,12,0.99,-191.00,1108.00,1815,20240131,-57.02,695,20241209,12.23,1815,-57.02,20240131,695,12.23,20241209,1815,-57.02,20240131,695,12.23,20241209,3.93,N,050110,500,369 억,,1527805,N,N,0,N,00,N
20241210,110513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,775,45,2,6.16,522869317,683096,42.09,730,791,727,949,511,730,765.44,2.07,0,132762,774,751,723,700,672,763,712,369,219,500,520,1,1,73824118,572,-4.06,0.70,12,0.93,-191.00,1108.00,1815,20240131,-57.30,695,20241209,11.51,1815,-57.30,20240131,695,11.51,20241209,1815,-57.30,20240131,695,11.51,20241209,3.93,N,050110,500,369 억,,1527805,N,N,0,N,00,N
20241210,100513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,772,42,2,5.75,269002949,355536,21.91,730,778,727,949,511,730,756.61,2.07,0,31727,774,751,723,700,672,763,712,369,219,500,520,1,1,73824118,570,-4.04,0.70,12,0.48,-191.00,1108.00,1815,20240131,-57.47,695,20241209,11.08,1815,-57.47,20240131,695,11.08,20241209,1815,-57.47,20240131,695,11.08,20241209,3.93,N,050110,500,369 억,,1527805,N,N,0,N,00,N
20241210,090517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,739,9,2,1.23,48351280,65982,4.07,730,746,727,949,511,730,732.80,2.07,0,130,774,751,723,700,672,763,712,369,219,500,520,1,1,73824118,546,-3.87,0.67,12,0.09,-191.00,1108.00,1815,20240131,-59.28,695,20241209,6.33,1815,-59.28,20240131,695,6.33,20241209,1815,-59.28,20240131,695,6.33,20241209,3.93,N,050110,500,369 억,,1527805,N,N,0,N,00,N
20241209,160512,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,730,-30,5,-3.95,1152128325,1614226,141.35,716,746,695,988,532,760,713.65,1.56,0,371920,856,808,769,721,682,788,701,369,228,500,540,1,1,73824118,539,-3.82,0.66,12,2.19,-191.00,1108.00,1815,20240131,-59.78,695,20241209,5.04,1815,-59.78,20240131,695,5.04,20241209,1815,-59.78,20240131,695,5.04,20241209,4.05,N,050110,500,369 억,,1155126,N,N,0,N,00,N
20241209,150514,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,713,-47,5,-6.18,1073463207,1505515,131.83,716,746,695,988,532,760,712.99,1.56,0,369927,856,808,769,721,682,788,701,369,228,500,540,1,1,73824118,526,-3.73,0.64,12,2.04,-191.00,1108.00,1815,20240131,-60.72,695,20241209,2.59,1815,-60.72,20240131,695,2.59,20241209,1815,-60.72,20240131,695,2.59,20241209,4.05,N,050110,500,369 억,,1155126,N,N,0,N,00,N
20241209,140513,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,709,-51,5,-6.71,961493987,1346314,117.89,716,746,695,988,532,760,714.13,1.56,0,301373,856,808,769,721,682,788,701,369,228,500,540,1,1,73824118,523,-3.71,0.64,12,1.82,-191.00,1108.00,1815,20240131,-60.94,695,20241209,2.01,1815,-60.94,20240131,695,2.01,20241209,1815,-60.94,20240131,695,2.01,20241209,4.05,N,050110,500,369 억,,1155126,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 160513 57 100.00 KOSDAQ 일반전기전자 N N N N N 789 59 2 8.08 744097730 968299 59.67 730 791 727 949 511 730 768.46 2.07 0 138082 774 751 723 700 672 763 712 369 219 500 520 1 1 73824118 582 -4.13 0.71 12 1.31 -191.00 1108.00 1815 20240131 -56.53 695 20241209 13.53 1815 -56.53 20240131 695 13.53 20241209 1815 -56.53 20240131 695 13.53 20241209 3.93 N 050110 500 369 억 1527805 N N 0 N 00 N
3 20241210 150515 57 100.00 KOSDAQ 일반전기전자 N N N N N 786 56 2 7.67 723889434 942629 58.08 730 791 727 949 511 730 767.95 2.07 0 129206 774 751 723 700 672 763 712 369 219 500 520 1 1 73824118 580 -4.12 0.71 12 1.28 -191.00 1108.00 1815 20240131 -56.69 695 20241209 13.09 1815 -56.69 20240131 695 13.09 20241209 1815 -56.69 20240131 695 13.09 20241209 3.93 N 050110 500 369 억 1527805 N N 0 N 00 N
4 20241210 140514 57 100.00 KOSDAQ 일반전기전자 N N N N N 779 49 2 6.71 667408599 870330 53.63 730 791 727 949 511 730 766.85 2.07 0 137478 774 751 723 700 672 763 712 369 219 500 520 1 1 73824118 575 -4.08 0.70 12 1.18 -191.00 1108.00 1815 20240131 -57.08 695 20241209 12.09 1815 -57.08 20240131 695 12.09 20241209 1815 -57.08 20240131 695 12.09 20241209 3.93 N 050110 500 369 억 1527805 N N 0 N 00 N
5 20241210 130513 57 100.00 KOSDAQ 일반전기전자 N N N N N 769 39 2 5.34 621481337 810443 49.94 730 791 727 949 511 730 766.84 2.07 0 135129 774 751 723 700 672 763 712 369 219 500 520 1 1 73824118 568 -4.03 0.69 12 1.10 -191.00 1108.00 1815 20240131 -57.63 695 20241209 10.65 1815 -57.63 20240131 695 10.65 20241209 1815 -57.63 20240131 695 10.65 20241209 3.93 N 050110 500 369 억 1527805 N N 0 N 00 N
6 20241210 120514 57 100.00 KOSDAQ 일반전기전자 N N N N N 780 50 2 6.85 562213616 733478 45.20 730 791 727 949 511 730 766.50 2.07 0 120079 774 751 723 700 672 763 712 369 219 500 520 1 1 73824118 576 -4.08 0.70 12 0.99 -191.00 1108.00 1815 20240131 -57.02 695 20241209 12.23 1815 -57.02 20240131 695 12.23 20241209 1815 -57.02 20240131 695 12.23 20241209 3.93 N 050110 500 369 억 1527805 N N 0 N 00 N
7 20241210 110513 57 100.00 KOSDAQ 일반전기전자 N N N N N 775 45 2 6.16 522869317 683096 42.09 730 791 727 949 511 730 765.44 2.07 0 132762 774 751 723 700 672 763 712 369 219 500 520 1 1 73824118 572 -4.06 0.70 12 0.93 -191.00 1108.00 1815 20240131 -57.30 695 20241209 11.51 1815 -57.30 20240131 695 11.51 20241209 1815 -57.30 20240131 695 11.51 20241209 3.93 N 050110 500 369 억 1527805 N N 0 N 00 N
8 20241210 100513 57 100.00 KOSDAQ 일반전기전자 N N N N N 772 42 2 5.75 269002949 355536 21.91 730 778 727 949 511 730 756.61 2.07 0 31727 774 751 723 700 672 763 712 369 219 500 520 1 1 73824118 570 -4.04 0.70 12 0.48 -191.00 1108.00 1815 20240131 -57.47 695 20241209 11.08 1815 -57.47 20240131 695 11.08 20241209 1815 -57.47 20240131 695 11.08 20241209 3.93 N 050110 500 369 억 1527805 N N 0 N 00 N
9 20241210 090517 57 100.00 KOSDAQ 일반전기전자 N N N N N 739 9 2 1.23 48351280 65982 4.07 730 746 727 949 511 730 732.80 2.07 0 130 774 751 723 700 672 763 712 369 219 500 520 1 1 73824118 546 -3.87 0.67 12 0.09 -191.00 1108.00 1815 20240131 -59.28 695 20241209 6.33 1815 -59.28 20240131 695 6.33 20241209 1815 -59.28 20240131 695 6.33 20241209 3.93 N 050110 500 369 억 1527805 N N 0 N 00 N
10 20241209 160512 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 730 -30 5 -3.95 1152128325 1614226 141.35 716 746 695 988 532 760 713.65 1.56 0 371920 856 808 769 721 682 788 701 369 228 500 540 1 1 73824118 539 -3.82 0.66 12 2.19 -191.00 1108.00 1815 20240131 -59.78 695 20241209 5.04 1815 -59.78 20240131 695 5.04 20241209 1815 -59.78 20240131 695 5.04 20241209 4.05 N 050110 500 369 억 1155126 N N 0 N 00 N
11 20241209 150514 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 713 -47 5 -6.18 1073463207 1505515 131.83 716 746 695 988 532 760 712.99 1.56 0 369927 856 808 769 721 682 788 701 369 228 500 540 1 1 73824118 526 -3.73 0.64 12 2.04 -191.00 1108.00 1815 20240131 -60.72 695 20241209 2.59 1815 -60.72 20240131 695 2.59 20241209 1815 -60.72 20240131 695 2.59 20241209 4.05 N 050110 500 369 억 1155126 N N 0 N 00 N
12 20241209 140513 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 709 -51 5 -6.71 961493987 1346314 117.89 716 746 695 988 532 760 714.13 1.56 0 301373 856 808 769 721 682 788 701 369 228 500 540 1 1 73824118 523 -3.71 0.64 12 1.82 -191.00 1108.00 1815 20240131 -60.94 695 20241209 2.01 1815 -60.94 20240131 695 2.01 20241209 1815 -60.94 20240131 695 2.01 20241209 4.05 N 050110 500 369 억 1155126 N N 0 N 00 N