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
061040/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
20241210,160547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3785,295,2,8.45,640284110,172654,76.37,3500,3790,3500,4535,2445,3490,3708.43,2.02,0,9,3660,3575,3485,3400,3310,3617,3442,160,1045,500,2440,5,1,32089259,1215,30.04,0.51,12,0.54,126.00,7353.00,4135,20240130,-8.46,2795,20241029,35.42,4135,-8.46,20240130,2795,35.42,20241029,4135,-8.46,20240130,2795,35.42,20241029,2.37,N,061040,500,160 억,,649689,N,N,52,N,00,N
20241210,150549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3780,290,2,8.31,575489615,155536,68.79,3500,3790,3500,4535,2445,3490,3700.04,2.02,0,-4321,3660,3575,3485,3400,3310,3617,3442,160,1045,500,2440,5,1,32089259,1213,30.00,0.51,12,0.48,126.00,7353.00,4135,20240130,-8.59,2795,20241029,35.24,4135,-8.59,20240130,2795,35.24,20241029,4135,-8.59,20240130,2795,35.24,20241029,2.37,N,061040,500,160 억,,649689,N,N,17,N,00,N
20241210,140549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3765,275,2,7.88,475084350,128949,57.03,3500,3780,3500,4535,2445,3490,3684.28,2.02,0,456,3660,3575,3485,3400,3310,3617,3442,160,1045,500,2440,5,1,32089259,1208,29.88,0.51,12,0.40,126.00,7353.00,4135,20240130,-8.95,2795,20241029,34.70,4135,-8.95,20240130,2795,34.70,20241029,4135,-8.95,20240130,2795,34.70,20241029,2.37,N,061040,500,160 억,,649689,N,N,17,N,00,N
20241210,130548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3695,205,2,5.87,318709440,87095,38.52,3500,3730,3500,4535,2445,3490,3659.33,2.02,0,738,3660,3575,3485,3400,3310,3617,3442,160,1045,500,2440,5,1,32089259,1186,29.33,0.50,12,0.27,126.00,7353.00,4135,20240130,-10.64,2795,20241029,32.20,4135,-10.64,20240130,2795,32.20,20241029,4135,-10.64,20240130,2795,32.20,20241029,2.37,N,061040,500,160 억,,649689,N,N,17,N,00,N
20241210,120548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3705,215,2,6.16,293383015,80236,35.49,3500,3730,3500,4535,2445,3490,3656.50,2.02,0,2511,3660,3575,3485,3400,3310,3617,3442,160,1045,500,2440,5,1,32089259,1189,29.40,0.50,12,0.25,126.00,7353.00,4135,20240130,-10.40,2795,20241029,32.56,4135,-10.40,20240130,2795,32.56,20241029,4135,-10.40,20240130,2795,32.56,20241029,2.37,N,061040,500,160 억,,649689,N,N,17,N,00,N
20241210,110547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3720,230,2,6.59,251280380,68873,30.46,3500,3730,3500,4535,2445,3490,3648.46,2.02,0,4442,3660,3575,3485,3400,3310,3617,3442,160,1045,500,2440,5,1,32089259,1194,29.52,0.51,12,0.21,126.00,7353.00,4135,20240130,-10.04,2795,20241029,33.09,4135,-10.04,20240130,2795,33.09,20241029,4135,-10.04,20240130,2795,33.09,20241029,2.37,N,061040,500,160 억,,649689,N,N,17,N,00,N
20241210,100547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,145,2,4.15,130699905,36162,15.99,3500,3665,3500,4535,2445,3490,3614.29,2.02,0,-1318,3660,3575,3485,3400,3310,3617,3442,160,1045,500,2440,5,1,32089259,1166,28.85,0.49,12,0.11,126.00,7353.00,4135,20240130,-12.09,2795,20241029,30.05,4135,-12.09,20240130,2795,30.05,20241029,4135,-12.09,20240130,2795,30.05,20241029,2.37,N,061040,500,160 억,,649689,N,N,17,N,00,N
20241210,090551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3550,60,2,1.72,13447355,3828,1.69,3500,3560,3500,4535,2445,3490,3512.89,2.02,0,-245,3660,3575,3485,3400,3310,3617,3442,160,1045,500,2440,5,1,32089259,1139,28.17,0.48,12,0.01,126.00,7353.00,4135,20240130,-14.15,2795,20241029,27.01,4135,-14.15,20240130,2795,27.01,20241029,4135,-14.15,20240130,2795,27.01,20241029,2.37,N,061040,500,160 억,,649689,N,N,17,N,00,N
20241209,160546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3490,-10,5,-0.29,780303440,225737,60.54,3450,3570,3395,4550,2450,3500,3456.57,1.95,0,21911,4046,3772,3591,3317,3136,3682,3227,160,1050,500,2450,5,1,32089259,1120,27.70,0.47,12,0.70,126.00,7353.00,4135,20240130,-15.60,2795,20241029,24.87,4135,-15.60,20240130,2795,24.87,20241029,4135,-15.60,20240130,2795,24.87,20241029,2.39,N,061040,500,160 억,,626676,N,N,17,N,00,N
20241209,150548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3460,-40,5,-1.14,744049145,215313,57.75,3450,3570,3395,4550,2450,3500,3455.57,1.95,0,21657,4046,3772,3591,3317,3136,3682,3227,160,1050,500,2450,5,1,32089259,1110,27.46,0.47,12,0.67,126.00,7353.00,4135,20240130,-16.32,2795,20241029,23.79,4135,-16.32,20240130,2795,23.79,20241029,4135,-16.32,20240130,2795,23.79,20241029,2.39,N,061040,500,160 억,,626676,N,N,13,N,00,N
20241209,140547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3420,-80,5,-2.29,553215170,160512,43.05,3450,3520,3395,4550,2450,3500,3446.41,1.95,0,9698,4046,3772,3591,3317,3136,3682,3227,160,1050,500,2450,5,1,32089259,1097,27.14,0.47,12,0.50,126.00,7353.00,4135,20240130,-17.29,2795,20241029,22.36,4135,-17.29,20240130,2795,22.36,20241029,4135,-17.29,20240130,2795,22.36,20241029,2.39,N,061040,500,160 억,,626676,N,N,13,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 160547 57 100.00 KOSDAQ 일반전기전자 N N N N N 3785 295 2 8.45 640284110 172654 76.37 3500 3790 3500 4535 2445 3490 3708.43 2.02 0 9 3660 3575 3485 3400 3310 3617 3442 160 1045 500 2440 5 1 32089259 1215 30.04 0.51 12 0.54 126.00 7353.00 4135 20240130 -8.46 2795 20241029 35.42 4135 -8.46 20240130 2795 35.42 20241029 4135 -8.46 20240130 2795 35.42 20241029 2.37 N 061040 500 160 억 649689 N N 52 N 00 N
3 20241210 150549 57 100.00 KOSDAQ 일반전기전자 N N N N N 3780 290 2 8.31 575489615 155536 68.79 3500 3790 3500 4535 2445 3490 3700.04 2.02 0 -4321 3660 3575 3485 3400 3310 3617 3442 160 1045 500 2440 5 1 32089259 1213 30.00 0.51 12 0.48 126.00 7353.00 4135 20240130 -8.59 2795 20241029 35.24 4135 -8.59 20240130 2795 35.24 20241029 4135 -8.59 20240130 2795 35.24 20241029 2.37 N 061040 500 160 억 649689 N N 17 N 00 N
4 20241210 140549 57 100.00 KOSDAQ 일반전기전자 N N N N N 3765 275 2 7.88 475084350 128949 57.03 3500 3780 3500 4535 2445 3490 3684.28 2.02 0 456 3660 3575 3485 3400 3310 3617 3442 160 1045 500 2440 5 1 32089259 1208 29.88 0.51 12 0.40 126.00 7353.00 4135 20240130 -8.95 2795 20241029 34.70 4135 -8.95 20240130 2795 34.70 20241029 4135 -8.95 20240130 2795 34.70 20241029 2.37 N 061040 500 160 억 649689 N N 17 N 00 N
5 20241210 130548 57 100.00 KOSDAQ 일반전기전자 N N N N N 3695 205 2 5.87 318709440 87095 38.52 3500 3730 3500 4535 2445 3490 3659.33 2.02 0 738 3660 3575 3485 3400 3310 3617 3442 160 1045 500 2440 5 1 32089259 1186 29.33 0.50 12 0.27 126.00 7353.00 4135 20240130 -10.64 2795 20241029 32.20 4135 -10.64 20240130 2795 32.20 20241029 4135 -10.64 20240130 2795 32.20 20241029 2.37 N 061040 500 160 억 649689 N N 17 N 00 N
6 20241210 120548 57 100.00 KOSDAQ 일반전기전자 N N N N N 3705 215 2 6.16 293383015 80236 35.49 3500 3730 3500 4535 2445 3490 3656.50 2.02 0 2511 3660 3575 3485 3400 3310 3617 3442 160 1045 500 2440 5 1 32089259 1189 29.40 0.50 12 0.25 126.00 7353.00 4135 20240130 -10.40 2795 20241029 32.56 4135 -10.40 20240130 2795 32.56 20241029 4135 -10.40 20240130 2795 32.56 20241029 2.37 N 061040 500 160 억 649689 N N 17 N 00 N
7 20241210 110547 57 100.00 KOSDAQ 일반전기전자 N N N N N 3720 230 2 6.59 251280380 68873 30.46 3500 3730 3500 4535 2445 3490 3648.46 2.02 0 4442 3660 3575 3485 3400 3310 3617 3442 160 1045 500 2440 5 1 32089259 1194 29.52 0.51 12 0.21 126.00 7353.00 4135 20240130 -10.04 2795 20241029 33.09 4135 -10.04 20240130 2795 33.09 20241029 4135 -10.04 20240130 2795 33.09 20241029 2.37 N 061040 500 160 억 649689 N N 17 N 00 N
8 20241210 100547 57 100.00 KOSDAQ 일반전기전자 N N N N N 3635 145 2 4.15 130699905 36162 15.99 3500 3665 3500 4535 2445 3490 3614.29 2.02 0 -1318 3660 3575 3485 3400 3310 3617 3442 160 1045 500 2440 5 1 32089259 1166 28.85 0.49 12 0.11 126.00 7353.00 4135 20240130 -12.09 2795 20241029 30.05 4135 -12.09 20240130 2795 30.05 20241029 4135 -12.09 20240130 2795 30.05 20241029 2.37 N 061040 500 160 억 649689 N N 17 N 00 N
9 20241210 090551 57 100.00 KOSDAQ 일반전기전자 N N N N N 3550 60 2 1.72 13447355 3828 1.69 3500 3560 3500 4535 2445 3490 3512.89 2.02 0 -245 3660 3575 3485 3400 3310 3617 3442 160 1045 500 2440 5 1 32089259 1139 28.17 0.48 12 0.01 126.00 7353.00 4135 20240130 -14.15 2795 20241029 27.01 4135 -14.15 20240130 2795 27.01 20241029 4135 -14.15 20240130 2795 27.01 20241029 2.37 N 061040 500 160 억 649689 N N 17 N 00 N
10 20241209 160546 57 100.00 KOSDAQ 일반전기전자 N N N N N 3490 -10 5 -0.29 780303440 225737 60.54 3450 3570 3395 4550 2450 3500 3456.57 1.95 0 21911 4046 3772 3591 3317 3136 3682 3227 160 1050 500 2450 5 1 32089259 1120 27.70 0.47 12 0.70 126.00 7353.00 4135 20240130 -15.60 2795 20241029 24.87 4135 -15.60 20240130 2795 24.87 20241029 4135 -15.60 20240130 2795 24.87 20241029 2.39 N 061040 500 160 억 626676 N N 17 N 00 N
11 20241209 150548 57 100.00 KOSDAQ 일반전기전자 N N N N N 3460 -40 5 -1.14 744049145 215313 57.75 3450 3570 3395 4550 2450 3500 3455.57 1.95 0 21657 4046 3772 3591 3317 3136 3682 3227 160 1050 500 2450 5 1 32089259 1110 27.46 0.47 12 0.67 126.00 7353.00 4135 20240130 -16.32 2795 20241029 23.79 4135 -16.32 20240130 2795 23.79 20241029 4135 -16.32 20240130 2795 23.79 20241029 2.39 N 061040 500 160 억 626676 N N 13 N 00 N
12 20241209 140547 57 100.00 KOSDAQ 일반전기전자 N N N N N 3420 -80 5 -2.29 553215170 160512 43.05 3450 3520 3395 4550 2450 3500 3446.41 1.95 0 9698 4046 3772 3591 3317 3136 3682 3227 160 1050 500 2450 5 1 32089259 1097 27.14 0.47 12 0.50 126.00 7353.00 4135 20240130 -17.29 2795 20241029 22.36 4135 -17.29 20240130 2795 22.36 20241029 4135 -17.29 20240130 2795 22.36 20241029 2.39 N 061040 500 160 억 626676 N N 13 N 00 N