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
073110/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
20241210,160621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6030,80,2,1.34,64813070,10801,44.41,5800,6060,5800,7730,4170,5950,6000.65,1.29,0,-924,6196,6072,5886,5762,5576,5980,5670,45,1780,500,3800,10,1,8895755,536,-4.11,0.48,12,0.12,-1468.00,12466.00,10620,20231219,-43.22,5670,20240412,6.35,9200,-34.46,20240129,5670,6.35,20240412,10620,-43.22,20231219,5670,6.35,20240412,0.52,N,073110,500,45 억,,114817,N,N,0,N,00,N
20241210,150623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6040,90,2,1.51,62979530,10497,43.16,5800,6050,5800,7730,4170,5950,5999.76,1.29,0,-1077,6196,6072,5886,5762,5576,5980,5670,45,1780,500,3800,10,1,8895755,537,-4.11,0.48,12,0.12,-1468.00,12466.00,10620,20231219,-43.13,5670,20240412,6.53,9200,-34.35,20240129,5670,6.53,20240412,10620,-43.13,20231219,5670,6.53,20240412,0.52,N,073110,500,45 억,,114817,N,N,0,N,00,N
20241210,140623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,70,2,1.18,44297940,7399,30.42,5800,6050,5800,7730,4170,5950,5987.02,1.29,0,-803,6196,6072,5886,5762,5576,5980,5670,45,1780,500,3800,10,1,8895755,536,-4.10,0.48,12,0.08,-1468.00,12466.00,10620,20231219,-43.31,5670,20240412,6.17,9200,-34.57,20240129,5670,6.17,20240412,10620,-43.31,20231219,5670,6.17,20240412,0.52,N,073110,500,45 억,,114817,N,N,0,N,00,N
20241210,130622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,60,2,1.01,41038810,6858,28.20,5800,6050,5800,7730,4170,5950,5984.08,1.29,0,-812,6196,6072,5886,5762,5576,5980,5670,45,1780,500,3800,10,1,8895755,535,-4.09,0.48,12,0.08,-1468.00,12466.00,10620,20231219,-43.41,5670,20240412,6.00,9200,-34.67,20240129,5670,6.00,20240412,10620,-43.41,20231219,5670,6.00,20240412,0.52,N,073110,500,45 억,,114817,N,N,0,N,00,N
20241210,120622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6030,80,2,1.34,38650310,6461,26.56,5800,6050,5800,7730,4170,5950,5982.09,1.29,0,-457,6196,6072,5886,5762,5576,5980,5670,45,1780,500,3800,10,1,8895755,536,-4.11,0.48,12,0.07,-1468.00,12466.00,10620,20231219,-43.22,5670,20240412,6.35,9200,-34.46,20240129,5670,6.35,20240412,10620,-43.22,20231219,5670,6.35,20240412,0.52,N,073110,500,45 억,,114817,N,N,0,N,00,N
20241210,110621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5990,40,2,0.67,37229150,6225,25.59,5800,6050,5800,7730,4170,5950,5980.59,1.29,0,-336,6196,6072,5886,5762,5576,5980,5670,45,1780,500,3800,10,1,8895755,533,-4.08,0.48,12,0.07,-1468.00,12466.00,10620,20231219,-43.60,5670,20240412,5.64,9200,-34.89,20240129,5670,5.64,20240412,10620,-43.60,20231219,5670,5.64,20240412,0.52,N,073110,500,45 억,,114817,N,N,0,N,00,N
20241210,100622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5970,20,2,0.34,8724400,1480,6.08,5800,6040,5800,7730,4170,5950,5894.86,1.29,0,357,6196,6072,5886,5762,5576,5980,5670,45,1780,500,3800,10,1,8895755,531,-4.07,0.48,12,0.02,-1468.00,12466.00,10620,20231219,-43.79,5670,20240412,5.29,9200,-35.11,20240129,5670,5.29,20240412,10620,-43.79,20231219,5670,5.29,20240412,0.52,N,073110,500,45 억,,114817,N,N,0,N,00,N
20241210,090626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5860,-90,5,-1.51,3759060,648,2.66,5800,5860,5800,7730,4170,5950,5801.02,1.29,0,28,6196,6072,5886,5762,5576,5980,5670,45,1780,500,3800,10,1,8895755,521,-3.99,0.47,12,0.01,-1468.00,12466.00,10620,20231219,-44.82,5670,20240412,3.35,9200,-36.30,20240129,5670,3.35,20240412,10620,-44.82,20231219,5670,3.35,20240412,0.52,N,073110,500,45 억,,114817,N,N,0,N,00,N
20241209,160619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5950,-110,5,-1.82,141939630,24323,85.30,6010,6010,5700,7870,4250,6060,5835.61,1.30,0,-699,6240,6150,6100,6010,5960,6125,5985,45,1810,500,3870,10,1,8895755,529,-4.05,0.48,12,0.27,-1468.00,12466.00,10620,20231219,-43.97,5670,20240412,4.94,9200,-35.33,20240129,5670,4.94,20240412,10620,-43.97,20231219,5670,4.94,20240412,0.59,N,073110,500,45 억,,115431,N,N,0,N,00,N
20241209,150622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5960,-100,5,-1.65,123983520,21305,74.71,6010,6010,5700,7870,4250,6060,5819.46,1.30,0,-415,6240,6150,6100,6010,5960,6125,5985,45,1810,500,3870,10,1,8895755,530,-4.06,0.48,12,0.24,-1468.00,12466.00,10620,20231219,-43.88,5670,20240412,5.11,9200,-35.22,20240129,5670,5.11,20240412,10620,-43.88,20231219,5670,5.11,20240412,0.59,N,073110,500,45 억,,115431,N,N,0,N,00,N
20241209,140621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,-210,5,-3.47,108404420,18663,65.45,6010,6010,5700,7870,4250,6060,5808.52,1.30,0,108,6240,6150,6100,6010,5960,6125,5985,45,1810,500,3870,10,1,8895755,520,-3.99,0.47,12,0.21,-1468.00,12466.00,10620,20231219,-44.92,5670,20240412,3.17,9200,-36.41,20240129,5670,3.17,20240412,10620,-44.92,20231219,5670,3.17,20240412,0.59,N,073110,500,45 억,,115431,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 160621 57 100.00 KOSDAQ 일반전기전자 N N N N N 6030 80 2 1.34 64813070 10801 44.41 5800 6060 5800 7730 4170 5950 6000.65 1.29 0 -924 6196 6072 5886 5762 5576 5980 5670 45 1780 500 3800 10 1 8895755 536 -4.11 0.48 12 0.12 -1468.00 12466.00 10620 20231219 -43.22 5670 20240412 6.35 9200 -34.46 20240129 5670 6.35 20240412 10620 -43.22 20231219 5670 6.35 20240412 0.52 N 073110 500 45 억 114817 N N 0 N 00 N
3 20241210 150623 57 100.00 KOSDAQ 일반전기전자 N N N N N 6040 90 2 1.51 62979530 10497 43.16 5800 6050 5800 7730 4170 5950 5999.76 1.29 0 -1077 6196 6072 5886 5762 5576 5980 5670 45 1780 500 3800 10 1 8895755 537 -4.11 0.48 12 0.12 -1468.00 12466.00 10620 20231219 -43.13 5670 20240412 6.53 9200 -34.35 20240129 5670 6.53 20240412 10620 -43.13 20231219 5670 6.53 20240412 0.52 N 073110 500 45 억 114817 N N 0 N 00 N
4 20241210 140623 57 100.00 KOSDAQ 일반전기전자 N N N N N 6020 70 2 1.18 44297940 7399 30.42 5800 6050 5800 7730 4170 5950 5987.02 1.29 0 -803 6196 6072 5886 5762 5576 5980 5670 45 1780 500 3800 10 1 8895755 536 -4.10 0.48 12 0.08 -1468.00 12466.00 10620 20231219 -43.31 5670 20240412 6.17 9200 -34.57 20240129 5670 6.17 20240412 10620 -43.31 20231219 5670 6.17 20240412 0.52 N 073110 500 45 억 114817 N N 0 N 00 N
5 20241210 130622 57 100.00 KOSDAQ 일반전기전자 N N N N N 6010 60 2 1.01 41038810 6858 28.20 5800 6050 5800 7730 4170 5950 5984.08 1.29 0 -812 6196 6072 5886 5762 5576 5980 5670 45 1780 500 3800 10 1 8895755 535 -4.09 0.48 12 0.08 -1468.00 12466.00 10620 20231219 -43.41 5670 20240412 6.00 9200 -34.67 20240129 5670 6.00 20240412 10620 -43.41 20231219 5670 6.00 20240412 0.52 N 073110 500 45 억 114817 N N 0 N 00 N
6 20241210 120622 57 100.00 KOSDAQ 일반전기전자 N N N N N 6030 80 2 1.34 38650310 6461 26.56 5800 6050 5800 7730 4170 5950 5982.09 1.29 0 -457 6196 6072 5886 5762 5576 5980 5670 45 1780 500 3800 10 1 8895755 536 -4.11 0.48 12 0.07 -1468.00 12466.00 10620 20231219 -43.22 5670 20240412 6.35 9200 -34.46 20240129 5670 6.35 20240412 10620 -43.22 20231219 5670 6.35 20240412 0.52 N 073110 500 45 억 114817 N N 0 N 00 N
7 20241210 110621 57 100.00 KOSDAQ 일반전기전자 N N N N N 5990 40 2 0.67 37229150 6225 25.59 5800 6050 5800 7730 4170 5950 5980.59 1.29 0 -336 6196 6072 5886 5762 5576 5980 5670 45 1780 500 3800 10 1 8895755 533 -4.08 0.48 12 0.07 -1468.00 12466.00 10620 20231219 -43.60 5670 20240412 5.64 9200 -34.89 20240129 5670 5.64 20240412 10620 -43.60 20231219 5670 5.64 20240412 0.52 N 073110 500 45 억 114817 N N 0 N 00 N
8 20241210 100622 57 100.00 KOSDAQ 일반전기전자 N N N N N 5970 20 2 0.34 8724400 1480 6.08 5800 6040 5800 7730 4170 5950 5894.86 1.29 0 357 6196 6072 5886 5762 5576 5980 5670 45 1780 500 3800 10 1 8895755 531 -4.07 0.48 12 0.02 -1468.00 12466.00 10620 20231219 -43.79 5670 20240412 5.29 9200 -35.11 20240129 5670 5.29 20240412 10620 -43.79 20231219 5670 5.29 20240412 0.52 N 073110 500 45 억 114817 N N 0 N 00 N
9 20241210 090626 57 100.00 KOSDAQ 일반전기전자 N N N N N 5860 -90 5 -1.51 3759060 648 2.66 5800 5860 5800 7730 4170 5950 5801.02 1.29 0 28 6196 6072 5886 5762 5576 5980 5670 45 1780 500 3800 10 1 8895755 521 -3.99 0.47 12 0.01 -1468.00 12466.00 10620 20231219 -44.82 5670 20240412 3.35 9200 -36.30 20240129 5670 3.35 20240412 10620 -44.82 20231219 5670 3.35 20240412 0.52 N 073110 500 45 억 114817 N N 0 N 00 N
10 20241209 160619 57 100.00 KOSDAQ 일반전기전자 N N N N N 5950 -110 5 -1.82 141939630 24323 85.30 6010 6010 5700 7870 4250 6060 5835.61 1.30 0 -699 6240 6150 6100 6010 5960 6125 5985 45 1810 500 3870 10 1 8895755 529 -4.05 0.48 12 0.27 -1468.00 12466.00 10620 20231219 -43.97 5670 20240412 4.94 9200 -35.33 20240129 5670 4.94 20240412 10620 -43.97 20231219 5670 4.94 20240412 0.59 N 073110 500 45 억 115431 N N 0 N 00 N
11 20241209 150622 57 100.00 KOSDAQ 일반전기전자 N N N N N 5960 -100 5 -1.65 123983520 21305 74.71 6010 6010 5700 7870 4250 6060 5819.46 1.30 0 -415 6240 6150 6100 6010 5960 6125 5985 45 1810 500 3870 10 1 8895755 530 -4.06 0.48 12 0.24 -1468.00 12466.00 10620 20231219 -43.88 5670 20240412 5.11 9200 -35.22 20240129 5670 5.11 20240412 10620 -43.88 20231219 5670 5.11 20240412 0.59 N 073110 500 45 억 115431 N N 0 N 00 N
12 20241209 140621 57 100.00 KOSDAQ 일반전기전자 N N N N N 5850 -210 5 -3.47 108404420 18663 65.45 6010 6010 5700 7870 4250 6060 5808.52 1.30 0 108 6240 6150 6100 6010 5960 6125 5985 45 1810 500 3870 10 1 8895755 520 -3.99 0.47 12 0.21 -1468.00 12466.00 10620 20231219 -44.92 5670 20240412 3.17 9200 -36.41 20240129 5670 3.17 20240412 10620 -44.92 20231219 5670 3.17 20240412 0.59 N 073110 500 45 억 115431 N N 0 N 00 N