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
059100/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
20241210,160541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,0,3,0.00,79210805,16871,130.15,4660,4790,4660,6110,3290,4700,4695.09,4.88,0,477,4893,4796,4693,4596,4493,4745,4545,35,1410,500,3000,5,1,7070860,332,-12.37,0.85,12,0.24,-380.00,5523.00,9910,20231227,-52.57,4010,20240805,17.21,9000,-47.78,20240102,4010,17.21,20240805,9910,-52.57,20231227,4010,17.21,20240805,1.13,N,059100,500,35 억,,345093,N,N,0,N,00,N
20241210,150543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,0,3,0.00,72109235,15355,118.45,4660,4790,4660,6110,3290,4700,4696.14,4.88,0,477,4893,4796,4693,4596,4493,4745,4545,35,1410,500,3000,5,1,7070860,332,-12.37,0.85,12,0.22,-380.00,5523.00,9910,20231227,-52.57,4010,20240805,17.21,9000,-47.78,20240102,4010,17.21,20240805,9910,-52.57,20231227,4010,17.21,20240805,1.13,N,059100,500,35 억,,345093,N,N,0,N,00,N
20241210,140543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4690,-10,5,-0.21,43405150,9245,71.32,4660,4790,4660,6110,3290,4700,4694.99,4.88,0,354,4893,4796,4693,4596,4493,4745,4545,35,1410,500,3000,5,1,7070860,332,-12.34,0.85,12,0.13,-380.00,5523.00,9910,20231227,-52.67,4010,20240805,16.96,9000,-47.89,20240102,4010,16.96,20240805,9910,-52.67,20231227,4010,16.96,20240805,1.13,N,059100,500,35 억,,345093,N,N,0,N,00,N
20241210,130542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,0,3,0.00,42377885,9026,69.63,4660,4790,4660,6110,3290,4700,4695.09,4.88,0,341,4893,4796,4693,4596,4493,4745,4545,35,1410,500,3000,5,1,7070860,332,-12.37,0.85,12,0.13,-380.00,5523.00,9910,20231227,-52.57,4010,20240805,17.21,9000,-47.78,20240102,4010,17.21,20240805,9910,-52.57,20231227,4010,17.21,20240805,1.13,N,059100,500,35 억,,345093,N,N,0,N,00,N
20241210,120542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4685,-15,5,-0.32,31162910,6639,51.22,4660,4790,4660,6110,3290,4700,4693.92,4.88,0,369,4893,4796,4693,4596,4493,4745,4545,35,1410,500,3000,5,1,7070860,331,-12.33,0.85,12,0.09,-380.00,5523.00,9910,20231227,-52.72,4010,20240805,16.83,9000,-47.94,20240102,4010,16.83,20240805,9910,-52.72,20231227,4010,16.83,20240805,1.13,N,059100,500,35 억,,345093,N,N,0,N,00,N
20241210,110541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,0,3,0.00,17151455,3652,28.17,4660,4790,4660,6110,3290,4700,4696.46,4.88,0,534,4893,4796,4693,4596,4493,4745,4545,35,1410,500,3000,5,1,7070860,332,-12.37,0.85,12,0.05,-380.00,5523.00,9910,20231227,-52.57,4010,20240805,17.21,9000,-47.78,20240102,4010,17.21,20240805,9910,-52.57,20231227,4010,17.21,20240805,1.13,N,059100,500,35 억,,345093,N,N,0,N,00,N
20241210,100541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,0,3,0.00,5379890,1145,8.83,4660,4790,4660,6110,3290,4700,4698.59,4.88,0,-17,4893,4796,4693,4596,4493,4745,4545,35,1410,500,3000,5,1,7070860,332,-12.37,0.85,12,0.02,-380.00,5523.00,9910,20231227,-52.57,4010,20240805,17.21,9000,-47.78,20240102,4010,17.21,20240805,9910,-52.57,20231227,4010,17.21,20240805,1.13,N,059100,500,35 억,,345093,N,N,0,N,00,N
20241210,090545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,0,3,0.00,1234140,263,2.03,4660,4700,4660,6110,3290,4700,4692.55,4.88,0,8,4893,4796,4693,4596,4493,4745,4545,35,1410,500,3000,5,1,7070860,332,-12.37,0.85,12,0.00,-380.00,5523.00,9910,20231227,-52.57,4010,20240805,17.21,9000,-47.78,20240102,4010,17.21,20240805,9910,-52.57,20231227,4010,17.21,20240805,1.13,N,059100,500,35 억,,345093,N,N,0,N,00,N
20241209,160540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,0,3,0.00,60919690,12963,79.82,4730,4790,4590,6110,3290,4700,4699.51,4.89,0,-405,4783,4741,4663,4621,4543,4760,4640,35,1410,500,3000,5,1,7070860,332,-12.37,0.85,12,0.18,-380.00,5523.00,9910,20231227,-52.57,4010,20240805,17.21,9000,-47.78,20240102,4010,17.21,20240805,9910,-52.57,20231227,4010,17.21,20240805,1.14,N,059100,500,35 억,,345709,N,N,0,N,00,N
20241209,150542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4645,-55,5,-1.17,45492405,9671,59.55,4730,4790,4615,6110,3290,4700,4704.00,4.89,0,-673,4783,4741,4663,4621,4543,4760,4640,35,1410,500,3000,5,1,7070860,328,-12.22,0.84,12,0.14,-380.00,5523.00,9910,20231227,-53.13,4010,20240805,15.84,9000,-48.39,20240102,4010,15.84,20240805,9910,-53.13,20231227,4010,15.84,20240805,1.14,N,059100,500,35 억,,345709,N,N,0,N,00,N
20241209,140541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4645,-55,5,-1.17,41270375,8764,53.97,4730,4790,4615,6110,3290,4700,4709.08,4.89,0,-552,4783,4741,4663,4621,4543,4760,4640,35,1410,500,3000,5,1,7070860,328,-12.22,0.84,12,0.12,-380.00,5523.00,9910,20231227,-53.13,4010,20240805,15.84,9000,-48.39,20240102,4010,15.84,20240805,9910,-53.13,20231227,4010,15.84,20240805,1.14,N,059100,500,35 억,,345709,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 160541 57 100.00 KOSDAQ 일반전기전자 N N N N N 4700 0 3 0.00 79210805 16871 130.15 4660 4790 4660 6110 3290 4700 4695.09 4.88 0 477 4893 4796 4693 4596 4493 4745 4545 35 1410 500 3000 5 1 7070860 332 -12.37 0.85 12 0.24 -380.00 5523.00 9910 20231227 -52.57 4010 20240805 17.21 9000 -47.78 20240102 4010 17.21 20240805 9910 -52.57 20231227 4010 17.21 20240805 1.13 N 059100 500 35 억 345093 N N 0 N 00 N
3 20241210 150543 57 100.00 KOSDAQ 일반전기전자 N N N N N 4700 0 3 0.00 72109235 15355 118.45 4660 4790 4660 6110 3290 4700 4696.14 4.88 0 477 4893 4796 4693 4596 4493 4745 4545 35 1410 500 3000 5 1 7070860 332 -12.37 0.85 12 0.22 -380.00 5523.00 9910 20231227 -52.57 4010 20240805 17.21 9000 -47.78 20240102 4010 17.21 20240805 9910 -52.57 20231227 4010 17.21 20240805 1.13 N 059100 500 35 억 345093 N N 0 N 00 N
4 20241210 140543 57 100.00 KOSDAQ 일반전기전자 N N N N N 4690 -10 5 -0.21 43405150 9245 71.32 4660 4790 4660 6110 3290 4700 4694.99 4.88 0 354 4893 4796 4693 4596 4493 4745 4545 35 1410 500 3000 5 1 7070860 332 -12.34 0.85 12 0.13 -380.00 5523.00 9910 20231227 -52.67 4010 20240805 16.96 9000 -47.89 20240102 4010 16.96 20240805 9910 -52.67 20231227 4010 16.96 20240805 1.13 N 059100 500 35 억 345093 N N 0 N 00 N
5 20241210 130542 57 100.00 KOSDAQ 일반전기전자 N N N N N 4700 0 3 0.00 42377885 9026 69.63 4660 4790 4660 6110 3290 4700 4695.09 4.88 0 341 4893 4796 4693 4596 4493 4745 4545 35 1410 500 3000 5 1 7070860 332 -12.37 0.85 12 0.13 -380.00 5523.00 9910 20231227 -52.57 4010 20240805 17.21 9000 -47.78 20240102 4010 17.21 20240805 9910 -52.57 20231227 4010 17.21 20240805 1.13 N 059100 500 35 억 345093 N N 0 N 00 N
6 20241210 120542 57 100.00 KOSDAQ 일반전기전자 N N N N N 4685 -15 5 -0.32 31162910 6639 51.22 4660 4790 4660 6110 3290 4700 4693.92 4.88 0 369 4893 4796 4693 4596 4493 4745 4545 35 1410 500 3000 5 1 7070860 331 -12.33 0.85 12 0.09 -380.00 5523.00 9910 20231227 -52.72 4010 20240805 16.83 9000 -47.94 20240102 4010 16.83 20240805 9910 -52.72 20231227 4010 16.83 20240805 1.13 N 059100 500 35 억 345093 N N 0 N 00 N
7 20241210 110541 57 100.00 KOSDAQ 일반전기전자 N N N N N 4700 0 3 0.00 17151455 3652 28.17 4660 4790 4660 6110 3290 4700 4696.46 4.88 0 534 4893 4796 4693 4596 4493 4745 4545 35 1410 500 3000 5 1 7070860 332 -12.37 0.85 12 0.05 -380.00 5523.00 9910 20231227 -52.57 4010 20240805 17.21 9000 -47.78 20240102 4010 17.21 20240805 9910 -52.57 20231227 4010 17.21 20240805 1.13 N 059100 500 35 억 345093 N N 0 N 00 N
8 20241210 100541 57 100.00 KOSDAQ 일반전기전자 N N N N N 4700 0 3 0.00 5379890 1145 8.83 4660 4790 4660 6110 3290 4700 4698.59 4.88 0 -17 4893 4796 4693 4596 4493 4745 4545 35 1410 500 3000 5 1 7070860 332 -12.37 0.85 12 0.02 -380.00 5523.00 9910 20231227 -52.57 4010 20240805 17.21 9000 -47.78 20240102 4010 17.21 20240805 9910 -52.57 20231227 4010 17.21 20240805 1.13 N 059100 500 35 억 345093 N N 0 N 00 N
9 20241210 090545 57 100.00 KOSDAQ 일반전기전자 N N N N N 4700 0 3 0.00 1234140 263 2.03 4660 4700 4660 6110 3290 4700 4692.55 4.88 0 8 4893 4796 4693 4596 4493 4745 4545 35 1410 500 3000 5 1 7070860 332 -12.37 0.85 12 0.00 -380.00 5523.00 9910 20231227 -52.57 4010 20240805 17.21 9000 -47.78 20240102 4010 17.21 20240805 9910 -52.57 20231227 4010 17.21 20240805 1.13 N 059100 500 35 억 345093 N N 0 N 00 N
10 20241209 160540 57 100.00 KOSDAQ 일반전기전자 N N N N N 4700 0 3 0.00 60919690 12963 79.82 4730 4790 4590 6110 3290 4700 4699.51 4.89 0 -405 4783 4741 4663 4621 4543 4760 4640 35 1410 500 3000 5 1 7070860 332 -12.37 0.85 12 0.18 -380.00 5523.00 9910 20231227 -52.57 4010 20240805 17.21 9000 -47.78 20240102 4010 17.21 20240805 9910 -52.57 20231227 4010 17.21 20240805 1.14 N 059100 500 35 억 345709 N N 0 N 00 N
11 20241209 150542 57 100.00 KOSDAQ 일반전기전자 N N N N N 4645 -55 5 -1.17 45492405 9671 59.55 4730 4790 4615 6110 3290 4700 4704.00 4.89 0 -673 4783 4741 4663 4621 4543 4760 4640 35 1410 500 3000 5 1 7070860 328 -12.22 0.84 12 0.14 -380.00 5523.00 9910 20231227 -53.13 4010 20240805 15.84 9000 -48.39 20240102 4010 15.84 20240805 9910 -53.13 20231227 4010 15.84 20240805 1.14 N 059100 500 35 억 345709 N N 0 N 00 N
12 20241209 140541 57 100.00 KOSDAQ 일반전기전자 N N N N N 4645 -55 5 -1.17 41270375 8764 53.97 4730 4790 4615 6110 3290 4700 4709.08 4.89 0 -552 4783 4741 4663 4621 4543 4760 4640 35 1410 500 3000 5 1 7070860 328 -12.22 0.84 12 0.12 -380.00 5523.00 9910 20231227 -53.13 4010 20240805 15.84 9000 -48.39 20240102 4010 15.84 20240805 9910 -53.13 20231227 4010 15.84 20240805 1.14 N 059100 500 35 억 345709 N N 0 N 00 N