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
052860/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
20241210,160522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2255,517,1,29.75,3643743961,1770976,652.00,1742,2255,1742,2255,1217,1738,2057.47,1.17,0,-10111,1892,1814,1712,1634,1532,1854,1674,89,517,500,1140,5,1,17862854,403,-132.65,0.83,12,9.91,-17.00,2725.00,3710,20240124,-39.22,1400,20241113,61.07,3710,-39.22,20240124,1400,61.07,20241113,3710,-39.22,20240124,1400,61.07,20241113,1.12,N,052860,500,89 억,,208918,N,N,0,N,00,N
20241210,150524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2255,517,1,29.75,3623347486,1761931,648.67,1742,2255,1742,2255,1217,1738,2056.46,1.17,0,-10193,1892,1814,1712,1634,1532,1854,1674,89,517,500,1140,5,1,17862854,403,-132.65,0.83,12,9.86,-17.00,2725.00,3710,20240124,-39.22,1400,20241113,61.07,3710,-39.22,20240124,1400,61.07,20241113,3710,-39.22,20240124,1400,61.07,20241113,1.12,N,052860,500,89 억,,208918,N,N,0,N,00,N
20241210,140524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2255,517,1,29.75,3325502576,1629849,600.04,1742,2255,1742,2255,1217,1738,2040.37,1.17,0,-10193,1892,1814,1712,1634,1532,1854,1674,89,517,500,1140,5,1,17862854,403,-132.65,0.83,12,9.12,-17.00,2725.00,3710,20240124,-39.22,1400,20241113,61.07,3710,-39.22,20240124,1400,61.07,20241113,3710,-39.22,20240124,1400,61.07,20241113,1.12,N,052860,500,89 억,,208918,N,N,0,N,00,N
20241210,130522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1950,212,2,12.20,1508182133,789162,290.54,1742,2005,1742,2255,1217,1738,1911.12,1.17,0,922,1892,1814,1712,1634,1532,1854,1674,89,517,500,1140,1,1,17862854,348,-114.71,0.72,12,4.42,-17.00,2725.00,3710,20240124,-47.44,1400,20241113,39.29,3710,-47.44,20240124,1400,39.29,20241113,3710,-47.44,20240124,1400,39.29,20241113,1.12,N,052860,500,89 억,,208918,N,N,0,N,00,N
20241210,120523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1973,235,2,13.52,1208567530,630332,232.06,1742,2005,1742,2255,1217,1738,1917.35,1.17,0,6004,1892,1814,1712,1634,1532,1854,1674,89,517,500,1140,1,1,17862854,352,-116.06,0.72,12,3.53,-17.00,2725.00,3710,20240124,-46.82,1400,20241113,40.93,3710,-46.82,20240124,1400,40.93,20241113,3710,-46.82,20240124,1400,40.93,20241113,1.12,N,052860,500,89 억,,208918,N,N,0,N,00,N
20241210,110522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1993,255,2,14.67,1062752534,556192,204.77,1742,2005,1742,2255,1217,1738,1910.77,1.17,0,4471,1892,1814,1712,1634,1532,1854,1674,89,517,500,1140,1,1,17862854,356,-117.24,0.73,12,3.11,-17.00,2725.00,3710,20240124,-46.28,1400,20241113,42.36,3710,-46.28,20240124,1400,42.36,20241113,3710,-46.28,20240124,1400,42.36,20241113,1.12,N,052860,500,89 억,,208918,N,N,0,N,00,N
20241210,100522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1954,216,2,12.43,867425606,456958,168.23,1742,2005,1742,2255,1217,1738,1898.26,1.17,0,4585,1892,1814,1712,1634,1532,1854,1674,89,517,500,1140,1,1,17862854,349,-114.94,0.72,12,2.56,-17.00,2725.00,3710,20240124,-47.33,1400,20241113,39.57,3710,-47.33,20240124,1400,39.57,20241113,3710,-47.33,20240124,1400,39.57,20241113,1.12,N,052860,500,89 억,,208918,N,N,0,N,00,N
20241210,090526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1850,112,2,6.44,72195896,40286,14.83,1742,1865,1742,2255,1217,1738,1792.08,1.17,0,3567,1892,1814,1712,1634,1532,1854,1674,89,517,500,1140,1,1,17862854,330,-108.82,0.68,12,0.23,-17.00,2725.00,3710,20240124,-50.13,1400,20241113,32.14,3710,-50.13,20240124,1400,32.14,20241113,3710,-50.13,20240124,1400,32.14,20241113,1.12,N,052860,500,89 억,,208918,N,N,0,N,00,N
20241209,160521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1738,76,2,4.57,433245169,255501,205.80,1650,1790,1610,2160,1164,1662,1695.41,1.22,0,-8996,1764,1712,1628,1576,1492,1739,1603,89,498,500,1090,1,1,17862854,310,-102.24,0.64,12,1.43,-17.00,2725.00,3710,20240124,-53.15,1400,20241113,24.14,3710,-53.15,20240124,1400,24.14,20241113,3710,-53.15,20240124,1400,24.14,20241113,1.17,N,052860,500,89 억,,217951,N,N,0,N,00,N
20241209,150523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1741,79,2,4.75,378186239,223891,180.34,1650,1790,1610,2160,1164,1662,1689.15,1.22,0,-12214,1764,1712,1628,1576,1492,1739,1603,89,498,500,1090,1,1,17862854,311,-102.41,0.64,12,1.25,-17.00,2725.00,3710,20240124,-53.07,1400,20241113,24.36,3710,-53.07,20240124,1400,24.36,20241113,3710,-53.07,20240124,1400,24.36,20241113,1.17,N,052860,500,89 억,,217951,N,N,0,N,00,N
20241209,140522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1665,3,2,0.18,297053035,176126,141.87,1650,1790,1610,2160,1164,1662,1686.59,1.22,0,-15281,1764,1712,1628,1576,1492,1739,1603,89,498,500,1090,1,1,17862854,297,-97.94,0.61,12,0.99,-17.00,2725.00,3710,20240124,-55.12,1400,20241113,18.93,3710,-55.12,20240124,1400,18.93,20241113,3710,-55.12,20240124,1400,18.93,20241113,1.17,N,052860,500,89 억,,217951,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 160522 57 100.00 KOSDAQ 일반전기전자 N N N N N 2255 517 1 29.75 3643743961 1770976 652.00 1742 2255 1742 2255 1217 1738 2057.47 1.17 0 -10111 1892 1814 1712 1634 1532 1854 1674 89 517 500 1140 5 1 17862854 403 -132.65 0.83 12 9.91 -17.00 2725.00 3710 20240124 -39.22 1400 20241113 61.07 3710 -39.22 20240124 1400 61.07 20241113 3710 -39.22 20240124 1400 61.07 20241113 1.12 N 052860 500 89 억 208918 N N 0 N 00 N
3 20241210 150524 57 100.00 KOSDAQ 일반전기전자 N N N N N 2255 517 1 29.75 3623347486 1761931 648.67 1742 2255 1742 2255 1217 1738 2056.46 1.17 0 -10193 1892 1814 1712 1634 1532 1854 1674 89 517 500 1140 5 1 17862854 403 -132.65 0.83 12 9.86 -17.00 2725.00 3710 20240124 -39.22 1400 20241113 61.07 3710 -39.22 20240124 1400 61.07 20241113 3710 -39.22 20240124 1400 61.07 20241113 1.12 N 052860 500 89 억 208918 N N 0 N 00 N
4 20241210 140524 57 100.00 KOSDAQ 일반전기전자 N N N N N 2255 517 1 29.75 3325502576 1629849 600.04 1742 2255 1742 2255 1217 1738 2040.37 1.17 0 -10193 1892 1814 1712 1634 1532 1854 1674 89 517 500 1140 5 1 17862854 403 -132.65 0.83 12 9.12 -17.00 2725.00 3710 20240124 -39.22 1400 20241113 61.07 3710 -39.22 20240124 1400 61.07 20241113 3710 -39.22 20240124 1400 61.07 20241113 1.12 N 052860 500 89 억 208918 N N 0 N 00 N
5 20241210 130522 57 100.00 KOSDAQ 일반전기전자 N N N N N 1950 212 2 12.20 1508182133 789162 290.54 1742 2005 1742 2255 1217 1738 1911.12 1.17 0 922 1892 1814 1712 1634 1532 1854 1674 89 517 500 1140 1 1 17862854 348 -114.71 0.72 12 4.42 -17.00 2725.00 3710 20240124 -47.44 1400 20241113 39.29 3710 -47.44 20240124 1400 39.29 20241113 3710 -47.44 20240124 1400 39.29 20241113 1.12 N 052860 500 89 억 208918 N N 0 N 00 N
6 20241210 120523 57 100.00 KOSDAQ 일반전기전자 N N N N N 1973 235 2 13.52 1208567530 630332 232.06 1742 2005 1742 2255 1217 1738 1917.35 1.17 0 6004 1892 1814 1712 1634 1532 1854 1674 89 517 500 1140 1 1 17862854 352 -116.06 0.72 12 3.53 -17.00 2725.00 3710 20240124 -46.82 1400 20241113 40.93 3710 -46.82 20240124 1400 40.93 20241113 3710 -46.82 20240124 1400 40.93 20241113 1.12 N 052860 500 89 억 208918 N N 0 N 00 N
7 20241210 110522 57 100.00 KOSDAQ 일반전기전자 N N N N N 1993 255 2 14.67 1062752534 556192 204.77 1742 2005 1742 2255 1217 1738 1910.77 1.17 0 4471 1892 1814 1712 1634 1532 1854 1674 89 517 500 1140 1 1 17862854 356 -117.24 0.73 12 3.11 -17.00 2725.00 3710 20240124 -46.28 1400 20241113 42.36 3710 -46.28 20240124 1400 42.36 20241113 3710 -46.28 20240124 1400 42.36 20241113 1.12 N 052860 500 89 억 208918 N N 0 N 00 N
8 20241210 100522 57 100.00 KOSDAQ 일반전기전자 N N N N N 1954 216 2 12.43 867425606 456958 168.23 1742 2005 1742 2255 1217 1738 1898.26 1.17 0 4585 1892 1814 1712 1634 1532 1854 1674 89 517 500 1140 1 1 17862854 349 -114.94 0.72 12 2.56 -17.00 2725.00 3710 20240124 -47.33 1400 20241113 39.57 3710 -47.33 20240124 1400 39.57 20241113 3710 -47.33 20240124 1400 39.57 20241113 1.12 N 052860 500 89 억 208918 N N 0 N 00 N
9 20241210 090526 57 100.00 KOSDAQ 일반전기전자 N N N N N 1850 112 2 6.44 72195896 40286 14.83 1742 1865 1742 2255 1217 1738 1792.08 1.17 0 3567 1892 1814 1712 1634 1532 1854 1674 89 517 500 1140 1 1 17862854 330 -108.82 0.68 12 0.23 -17.00 2725.00 3710 20240124 -50.13 1400 20241113 32.14 3710 -50.13 20240124 1400 32.14 20241113 3710 -50.13 20240124 1400 32.14 20241113 1.12 N 052860 500 89 억 208918 N N 0 N 00 N
10 20241209 160521 57 100.00 KOSDAQ 일반전기전자 N N N N N 1738 76 2 4.57 433245169 255501 205.80 1650 1790 1610 2160 1164 1662 1695.41 1.22 0 -8996 1764 1712 1628 1576 1492 1739 1603 89 498 500 1090 1 1 17862854 310 -102.24 0.64 12 1.43 -17.00 2725.00 3710 20240124 -53.15 1400 20241113 24.14 3710 -53.15 20240124 1400 24.14 20241113 3710 -53.15 20240124 1400 24.14 20241113 1.17 N 052860 500 89 억 217951 N N 0 N 00 N
11 20241209 150523 57 100.00 KOSDAQ 일반전기전자 N N N N N 1741 79 2 4.75 378186239 223891 180.34 1650 1790 1610 2160 1164 1662 1689.15 1.22 0 -12214 1764 1712 1628 1576 1492 1739 1603 89 498 500 1090 1 1 17862854 311 -102.41 0.64 12 1.25 -17.00 2725.00 3710 20240124 -53.07 1400 20241113 24.36 3710 -53.07 20240124 1400 24.36 20241113 3710 -53.07 20240124 1400 24.36 20241113 1.17 N 052860 500 89 억 217951 N N 0 N 00 N
12 20241209 140522 57 100.00 KOSDAQ 일반전기전자 N N N N N 1665 3 2 0.18 297053035 176126 141.87 1650 1790 1610 2160 1164 1662 1686.59 1.22 0 -15281 1764 1712 1628 1576 1492 1739 1603 89 498 500 1090 1 1 17862854 297 -97.94 0.61 12 0.99 -17.00 2725.00 3710 20240124 -55.12 1400 20241113 18.93 3710 -55.12 20240124 1400 18.93 20241113 3710 -55.12 20240124 1400 18.93 20241113 1.17 N 052860 500 89 억 217951 N N 0 N 00 N