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
073540/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
20241210,160622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1198,13,2,1.10,27797810,23297,44.60,1185,1232,1174,1540,830,1185,1193.15,0.40,0,1940,1292,1238,1197,1143,1102,1218,1123,57,355,500,780,1,1,11400000,137,6.85,0.23,12,0.20,175.00,5098.00,2670,20240111,-55.13,1021,20240805,17.34,2670,-55.13,20240111,1021,17.34,20240805,2670,-55.13,20240111,1021,17.34,20240805,0.00,N,073540,500,57 억,,45253,N,N,0,N,00,N
20241210,150624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1213,28,2,2.36,26166259,21936,42.00,1185,1232,1174,1540,830,1185,1192.85,0.40,0,2043,1292,1238,1197,1143,1102,1218,1123,57,355,500,780,1,1,11400000,138,6.93,0.24,12,0.19,175.00,5098.00,2670,20240111,-54.57,1021,20240805,18.81,2670,-54.57,20240111,1021,18.81,20240805,2670,-54.57,20240111,1021,18.81,20240805,0.00,N,073540,500,57 억,,45253,N,N,0,N,00,N
20241210,140624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1215,30,2,2.53,26103183,21884,41.90,1185,1232,1174,1540,830,1185,1192.80,0.40,0,2031,1292,1238,1197,1143,1102,1218,1123,57,355,500,780,1,1,11400000,139,6.94,0.24,12,0.19,175.00,5098.00,2670,20240111,-54.49,1021,20240805,19.00,2670,-54.49,20240111,1021,19.00,20240805,2670,-54.49,20240111,1021,19.00,20240805,0.00,N,073540,500,57 억,,45253,N,N,0,N,00,N
20241210,130623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1199,14,2,1.18,25473868,21361,40.90,1185,1232,1174,1540,830,1185,1192.54,0.40,0,2008,1292,1238,1197,1143,1102,1218,1123,57,355,500,780,1,1,11400000,137,6.85,0.24,12,0.19,175.00,5098.00,2670,20240111,-55.09,1021,20240805,17.43,2670,-55.09,20240111,1021,17.43,20240805,2670,-55.09,20240111,1021,17.43,20240805,0.00,N,073540,500,57 억,,45253,N,N,0,N,00,N
20241210,120623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1231,46,2,3.88,23619066,19821,37.95,1185,1232,1174,1540,830,1185,1191.62,0.40,0,2007,1292,1238,1197,1143,1102,1218,1123,57,355,500,780,1,1,11400000,140,7.03,0.24,12,0.17,175.00,5098.00,2670,20240111,-53.90,1021,20240805,20.57,2670,-53.90,20240111,1021,20.57,20240805,2670,-53.90,20240111,1021,20.57,20240805,0.00,N,073540,500,57 억,,45253,N,N,0,N,00,N
20241210,110622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1204,19,2,1.60,21058678,17697,33.88,1185,1209,1174,1540,830,1185,1189.96,0.40,0,1944,1292,1238,1197,1143,1102,1218,1123,57,355,500,780,1,1,11400000,137,6.88,0.24,12,0.16,175.00,5098.00,2670,20240111,-54.91,1021,20240805,17.92,2670,-54.91,20240111,1021,17.92,20240805,2670,-54.91,20240111,1021,17.92,20240805,0.00,N,073540,500,57 억,,45253,N,N,0,N,00,N
20241210,100623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1209,24,2,2.03,19362430,16292,31.19,1185,1209,1174,1540,830,1185,1188.46,0.40,0,1411,1292,1238,1197,1143,1102,1218,1123,57,355,500,780,1,1,11400000,138,6.91,0.24,12,0.14,175.00,5098.00,2670,20240111,-54.72,1021,20240805,18.41,2670,-54.72,20240111,1021,18.41,20240805,2670,-54.72,20240111,1021,18.41,20240805,0.00,N,073540,500,57 억,,45253,N,N,0,N,00,N
20241210,090627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1185,0,3,0.00,15586476,13147,25.17,1185,1197,1174,1540,830,1185,1185.55,0.40,0,410,1292,1238,1197,1143,1102,1218,1123,57,355,500,780,1,1,11400000,135,6.77,0.23,12,0.12,175.00,5098.00,2670,20240111,-55.62,1021,20240805,16.06,2670,-55.62,20240111,1021,16.06,20240805,2670,-55.62,20240111,1021,16.06,20240805,0.00,N,073540,500,57 억,,45253,N,N,0,N,00,N
20241209,160621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1185,-66,5,-5.28,62595337,52232,356.26,1251,1251,1156,1626,876,1251,1198.41,0.40,0,-36,1348,1299,1274,1225,1200,1287,1213,57,375,500,820,1,1,11400000,135,6.77,0.23,12,0.46,175.00,5098.00,2670,20240111,-55.62,1021,20240805,16.06,2670,-55.62,20240111,1021,16.06,20240805,2670,-55.62,20240111,1021,16.06,20240805,0.00,N,073540,500,57 억,,45236,N,N,0,N,00,N
20241209,150623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1195,-56,5,-4.48,48421674,40296,274.85,1251,1251,1156,1626,876,1251,1201.65,0.40,0,377,1348,1299,1274,1225,1200,1287,1213,57,375,500,820,1,1,11400000,136,6.83,0.23,12,0.35,175.00,5098.00,2670,20240111,-55.24,1021,20240805,17.04,2670,-55.24,20240111,1021,17.04,20240805,2670,-55.24,20240111,1021,17.04,20240805,0.00,N,073540,500,57 억,,45236,N,N,0,N,00,N
20241209,140622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1200,-51,5,-4.08,37026157,30778,209.93,1251,1251,1156,1626,876,1251,1203.01,0.40,0,514,1348,1299,1274,1225,1200,1287,1213,57,375,500,820,1,1,11400000,137,6.86,0.24,12,0.27,175.00,5098.00,2670,20240111,-55.06,1021,20240805,17.53,2670,-55.06,20240111,1021,17.53,20240805,2670,-55.06,20240111,1021,17.53,20240805,0.00,N,073540,500,57 억,,45236,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 160622 57 100.00 KOSDAQ 일반전기전자 N N N N N 1198 13 2 1.10 27797810 23297 44.60 1185 1232 1174 1540 830 1185 1193.15 0.40 0 1940 1292 1238 1197 1143 1102 1218 1123 57 355 500 780 1 1 11400000 137 6.85 0.23 12 0.20 175.00 5098.00 2670 20240111 -55.13 1021 20240805 17.34 2670 -55.13 20240111 1021 17.34 20240805 2670 -55.13 20240111 1021 17.34 20240805 0.00 N 073540 500 57 억 45253 N N 0 N 00 N
3 20241210 150624 57 100.00 KOSDAQ 일반전기전자 N N N N N 1213 28 2 2.36 26166259 21936 42.00 1185 1232 1174 1540 830 1185 1192.85 0.40 0 2043 1292 1238 1197 1143 1102 1218 1123 57 355 500 780 1 1 11400000 138 6.93 0.24 12 0.19 175.00 5098.00 2670 20240111 -54.57 1021 20240805 18.81 2670 -54.57 20240111 1021 18.81 20240805 2670 -54.57 20240111 1021 18.81 20240805 0.00 N 073540 500 57 억 45253 N N 0 N 00 N
4 20241210 140624 57 100.00 KOSDAQ 일반전기전자 N N N N N 1215 30 2 2.53 26103183 21884 41.90 1185 1232 1174 1540 830 1185 1192.80 0.40 0 2031 1292 1238 1197 1143 1102 1218 1123 57 355 500 780 1 1 11400000 139 6.94 0.24 12 0.19 175.00 5098.00 2670 20240111 -54.49 1021 20240805 19.00 2670 -54.49 20240111 1021 19.00 20240805 2670 -54.49 20240111 1021 19.00 20240805 0.00 N 073540 500 57 억 45253 N N 0 N 00 N
5 20241210 130623 57 100.00 KOSDAQ 일반전기전자 N N N N N 1199 14 2 1.18 25473868 21361 40.90 1185 1232 1174 1540 830 1185 1192.54 0.40 0 2008 1292 1238 1197 1143 1102 1218 1123 57 355 500 780 1 1 11400000 137 6.85 0.24 12 0.19 175.00 5098.00 2670 20240111 -55.09 1021 20240805 17.43 2670 -55.09 20240111 1021 17.43 20240805 2670 -55.09 20240111 1021 17.43 20240805 0.00 N 073540 500 57 억 45253 N N 0 N 00 N
6 20241210 120623 57 100.00 KOSDAQ 일반전기전자 N N N N N 1231 46 2 3.88 23619066 19821 37.95 1185 1232 1174 1540 830 1185 1191.62 0.40 0 2007 1292 1238 1197 1143 1102 1218 1123 57 355 500 780 1 1 11400000 140 7.03 0.24 12 0.17 175.00 5098.00 2670 20240111 -53.90 1021 20240805 20.57 2670 -53.90 20240111 1021 20.57 20240805 2670 -53.90 20240111 1021 20.57 20240805 0.00 N 073540 500 57 억 45253 N N 0 N 00 N
7 20241210 110622 57 100.00 KOSDAQ 일반전기전자 N N N N N 1204 19 2 1.60 21058678 17697 33.88 1185 1209 1174 1540 830 1185 1189.96 0.40 0 1944 1292 1238 1197 1143 1102 1218 1123 57 355 500 780 1 1 11400000 137 6.88 0.24 12 0.16 175.00 5098.00 2670 20240111 -54.91 1021 20240805 17.92 2670 -54.91 20240111 1021 17.92 20240805 2670 -54.91 20240111 1021 17.92 20240805 0.00 N 073540 500 57 억 45253 N N 0 N 00 N
8 20241210 100623 57 100.00 KOSDAQ 일반전기전자 N N N N N 1209 24 2 2.03 19362430 16292 31.19 1185 1209 1174 1540 830 1185 1188.46 0.40 0 1411 1292 1238 1197 1143 1102 1218 1123 57 355 500 780 1 1 11400000 138 6.91 0.24 12 0.14 175.00 5098.00 2670 20240111 -54.72 1021 20240805 18.41 2670 -54.72 20240111 1021 18.41 20240805 2670 -54.72 20240111 1021 18.41 20240805 0.00 N 073540 500 57 억 45253 N N 0 N 00 N
9 20241210 090627 57 100.00 KOSDAQ 일반전기전자 N N N N N 1185 0 3 0.00 15586476 13147 25.17 1185 1197 1174 1540 830 1185 1185.55 0.40 0 410 1292 1238 1197 1143 1102 1218 1123 57 355 500 780 1 1 11400000 135 6.77 0.23 12 0.12 175.00 5098.00 2670 20240111 -55.62 1021 20240805 16.06 2670 -55.62 20240111 1021 16.06 20240805 2670 -55.62 20240111 1021 16.06 20240805 0.00 N 073540 500 57 억 45253 N N 0 N 00 N
10 20241209 160621 57 100.00 KOSDAQ 일반전기전자 N N N N N 1185 -66 5 -5.28 62595337 52232 356.26 1251 1251 1156 1626 876 1251 1198.41 0.40 0 -36 1348 1299 1274 1225 1200 1287 1213 57 375 500 820 1 1 11400000 135 6.77 0.23 12 0.46 175.00 5098.00 2670 20240111 -55.62 1021 20240805 16.06 2670 -55.62 20240111 1021 16.06 20240805 2670 -55.62 20240111 1021 16.06 20240805 0.00 N 073540 500 57 억 45236 N N 0 N 00 N
11 20241209 150623 57 100.00 KOSDAQ 일반전기전자 N N N N N 1195 -56 5 -4.48 48421674 40296 274.85 1251 1251 1156 1626 876 1251 1201.65 0.40 0 377 1348 1299 1274 1225 1200 1287 1213 57 375 500 820 1 1 11400000 136 6.83 0.23 12 0.35 175.00 5098.00 2670 20240111 -55.24 1021 20240805 17.04 2670 -55.24 20240111 1021 17.04 20240805 2670 -55.24 20240111 1021 17.04 20240805 0.00 N 073540 500 57 억 45236 N N 0 N 00 N
12 20241209 140622 57 100.00 KOSDAQ 일반전기전자 N N N N N 1200 -51 5 -4.08 37026157 30778 209.93 1251 1251 1156 1626 876 1251 1203.01 0.40 0 514 1348 1299 1274 1225 1200 1287 1213 57 375 500 820 1 1 11400000 137 6.86 0.24 12 0.27 175.00 5098.00 2670 20240111 -55.06 1021 20240805 17.53 2670 -55.06 20240111 1021 17.53 20240805 2670 -55.06 20240111 1021 17.53 20240805 0.00 N 073540 500 57 억 45236 N N 0 N 00 N