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
079960/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
20241210,160635,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18130,460,2,2.60,226440750,12541,38.67,17610,18260,17610,22950,12370,17670,18055.95,6.20,0,2481,18463,18066,17783,17386,17103,17925,17245,39,5280,500,13070,10,1,7860000,1425,3.03,0.44,12,0.16,5975.00,41506.00,22850,20240401,-20.66,15100,20240805,20.07,22850,-20.66,20240401,15100,20.07,20240805,22850,-20.66,20240401,15100,20.07,20240805,1.90,N,079960,500,39 억,,487154,N,N,0,N,00,N
20241210,150636,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18190,520,2,2.94,179149760,9933,30.62,17610,18260,17610,22950,12370,17670,18035.82,6.20,0,2283,18463,18066,17783,17386,17103,17925,17245,39,5280,500,13070,10,1,7860000,1430,3.04,0.44,12,0.13,5975.00,41506.00,22850,20240401,-20.39,15100,20240805,20.46,22850,-20.39,20240401,15100,20.46,20240805,22850,-20.39,20240401,15100,20.46,20240805,1.90,N,079960,500,39 억,,487154,N,N,0,N,00,N
20241210,140636,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18170,500,2,2.83,156971700,8715,26.87,17610,18180,17610,22950,12370,17670,18011.67,6.20,0,1642,18463,18066,17783,17386,17103,17925,17245,39,5280,500,13070,10,1,7860000,1428,3.04,0.44,12,0.11,5975.00,41506.00,22850,20240401,-20.48,15100,20240805,20.33,22850,-20.48,20240401,15100,20.33,20240805,22850,-20.48,20240401,15100,20.33,20240805,1.90,N,079960,500,39 억,,487154,N,N,0,N,00,N
20241210,130635,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18040,370,2,2.09,111682370,6214,19.16,17610,18130,17610,22950,12370,17670,17972.70,6.20,0,1674,18463,18066,17783,17386,17103,17925,17245,39,5280,500,13070,10,1,7860000,1418,3.02,0.43,12,0.08,5975.00,41506.00,22850,20240401,-21.05,15100,20240805,19.47,22850,-21.05,20240401,15100,19.47,20240805,22850,-21.05,20240401,15100,19.47,20240805,1.90,N,079960,500,39 억,,487154,N,N,0,N,00,N
20241210,120635,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18050,380,2,2.15,99626210,5547,17.10,17610,18130,17610,22950,12370,17670,17960.38,6.20,0,1356,18463,18066,17783,17386,17103,17925,17245,39,5280,500,13070,10,1,7860000,1419,3.02,0.43,12,0.07,5975.00,41506.00,22850,20240401,-21.01,15100,20240805,19.54,22850,-21.01,20240401,15100,19.54,20240805,22850,-21.01,20240401,15100,19.54,20240805,1.90,N,079960,500,39 억,,487154,N,N,0,N,00,N
20241210,110635,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18030,360,2,2.04,73572740,4106,12.66,17610,18080,17610,22950,12370,17670,17918.35,6.20,0,1277,18463,18066,17783,17386,17103,17925,17245,39,5280,500,13070,10,1,7860000,1417,3.02,0.43,12,0.05,5975.00,41506.00,22850,20240401,-21.09,15100,20240805,19.40,22850,-21.09,20240401,15100,19.40,20240805,22850,-21.09,20240401,15100,19.40,20240805,1.90,N,079960,500,39 억,,487154,N,N,0,N,00,N
20241210,100635,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18040,370,2,2.09,56792240,3176,9.79,17610,18050,17610,22950,12370,17670,17881.69,6.20,0,1228,18463,18066,17783,17386,17103,17925,17245,39,5280,500,13070,10,1,7860000,1418,3.02,0.43,12,0.04,5975.00,41506.00,22850,20240401,-21.05,15100,20240805,19.47,22850,-21.05,20240401,15100,19.47,20240805,22850,-21.05,20240401,15100,19.47,20240805,1.90,N,079960,500,39 억,,487154,N,N,0,N,00,N
20241210,090639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17840,170,2,0.96,9224390,517,1.59,17610,17870,17610,22950,12370,17670,17842.15,6.20,0,-4,18463,18066,17783,17386,17103,17925,17245,39,5280,500,13070,10,1,7860000,1402,2.99,0.43,12,0.01,5975.00,41506.00,22850,20240401,-21.93,15100,20240805,18.15,22850,-21.93,20240401,15100,18.15,20240805,22850,-21.93,20240401,15100,18.15,20240805,1.90,N,079960,500,39 억,,487154,N,N,0,N,00,N
20241209,160633,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17670,-910,5,-4.90,574455820,32342,184.06,18100,18180,17500,24150,13010,18580,17761.93,6.23,0,-3864,19133,18856,18393,18116,17653,18995,18255,39,5570,500,13740,10,1,7860000,1389,2.96,0.43,12,0.41,5975.00,41506.00,22850,20240401,-22.67,15100,20240805,17.02,22850,-22.67,20240401,15100,17.02,20240805,22850,-22.67,20240401,15100,17.02,20240805,1.91,N,079960,500,39 억,,490016,N,N,0,N,00,N
20241209,150635,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17660,-920,5,-4.95,527679000,29698,169.02,18100,18180,17500,24150,13010,18580,17768.17,6.23,0,-1896,19133,18856,18393,18116,17653,18995,18255,39,5570,500,13740,10,1,7860000,1388,2.96,0.43,12,0.38,5975.00,41506.00,22850,20240401,-22.71,15100,20240805,16.95,22850,-22.71,20240401,15100,16.95,20240805,22850,-22.71,20240401,15100,16.95,20240805,1.91,N,079960,500,39 억,,490016,N,N,0,N,00,N
20241209,140635,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17530,-1050,5,-5.65,458723160,25764,146.63,18100,18180,17520,24150,13010,18580,17804.81,6.23,0,-2253,19133,18856,18393,18116,17653,18995,18255,39,5570,500,13740,10,1,7860000,1378,2.93,0.42,12,0.33,5975.00,41506.00,22850,20240401,-23.28,15100,20240805,16.09,22850,-23.28,20240401,15100,16.09,20240805,22850,-23.28,20240401,15100,16.09,20240805,1.91,N,079960,500,39 억,,490016,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 160635 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18130 460 2 2.60 226440750 12541 38.67 17610 18260 17610 22950 12370 17670 18055.95 6.20 0 2481 18463 18066 17783 17386 17103 17925 17245 39 5280 500 13070 10 1 7860000 1425 3.03 0.44 12 0.16 5975.00 41506.00 22850 20240401 -20.66 15100 20240805 20.07 22850 -20.66 20240401 15100 20.07 20240805 22850 -20.66 20240401 15100 20.07 20240805 1.90 N 079960 500 39 억 487154 N N 0 N 00 N
3 20241210 150636 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18190 520 2 2.94 179149760 9933 30.62 17610 18260 17610 22950 12370 17670 18035.82 6.20 0 2283 18463 18066 17783 17386 17103 17925 17245 39 5280 500 13070 10 1 7860000 1430 3.04 0.44 12 0.13 5975.00 41506.00 22850 20240401 -20.39 15100 20240805 20.46 22850 -20.39 20240401 15100 20.46 20240805 22850 -20.39 20240401 15100 20.46 20240805 1.90 N 079960 500 39 억 487154 N N 0 N 00 N
4 20241210 140636 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18170 500 2 2.83 156971700 8715 26.87 17610 18180 17610 22950 12370 17670 18011.67 6.20 0 1642 18463 18066 17783 17386 17103 17925 17245 39 5280 500 13070 10 1 7860000 1428 3.04 0.44 12 0.11 5975.00 41506.00 22850 20240401 -20.48 15100 20240805 20.33 22850 -20.48 20240401 15100 20.33 20240805 22850 -20.48 20240401 15100 20.33 20240805 1.90 N 079960 500 39 억 487154 N N 0 N 00 N
5 20241210 130635 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18040 370 2 2.09 111682370 6214 19.16 17610 18130 17610 22950 12370 17670 17972.70 6.20 0 1674 18463 18066 17783 17386 17103 17925 17245 39 5280 500 13070 10 1 7860000 1418 3.02 0.43 12 0.08 5975.00 41506.00 22850 20240401 -21.05 15100 20240805 19.47 22850 -21.05 20240401 15100 19.47 20240805 22850 -21.05 20240401 15100 19.47 20240805 1.90 N 079960 500 39 억 487154 N N 0 N 00 N
6 20241210 120635 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18050 380 2 2.15 99626210 5547 17.10 17610 18130 17610 22950 12370 17670 17960.38 6.20 0 1356 18463 18066 17783 17386 17103 17925 17245 39 5280 500 13070 10 1 7860000 1419 3.02 0.43 12 0.07 5975.00 41506.00 22850 20240401 -21.01 15100 20240805 19.54 22850 -21.01 20240401 15100 19.54 20240805 22850 -21.01 20240401 15100 19.54 20240805 1.90 N 079960 500 39 억 487154 N N 0 N 00 N
7 20241210 110635 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18030 360 2 2.04 73572740 4106 12.66 17610 18080 17610 22950 12370 17670 17918.35 6.20 0 1277 18463 18066 17783 17386 17103 17925 17245 39 5280 500 13070 10 1 7860000 1417 3.02 0.43 12 0.05 5975.00 41506.00 22850 20240401 -21.09 15100 20240805 19.40 22850 -21.09 20240401 15100 19.40 20240805 22850 -21.09 20240401 15100 19.40 20240805 1.90 N 079960 500 39 억 487154 N N 0 N 00 N
8 20241210 100635 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18040 370 2 2.09 56792240 3176 9.79 17610 18050 17610 22950 12370 17670 17881.69 6.20 0 1228 18463 18066 17783 17386 17103 17925 17245 39 5280 500 13070 10 1 7860000 1418 3.02 0.43 12 0.04 5975.00 41506.00 22850 20240401 -21.05 15100 20240805 19.47 22850 -21.05 20240401 15100 19.47 20240805 22850 -21.05 20240401 15100 19.47 20240805 1.90 N 079960 500 39 억 487154 N N 0 N 00 N
9 20241210 090639 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17840 170 2 0.96 9224390 517 1.59 17610 17870 17610 22950 12370 17670 17842.15 6.20 0 -4 18463 18066 17783 17386 17103 17925 17245 39 5280 500 13070 10 1 7860000 1402 2.99 0.43 12 0.01 5975.00 41506.00 22850 20240401 -21.93 15100 20240805 18.15 22850 -21.93 20240401 15100 18.15 20240805 22850 -21.93 20240401 15100 18.15 20240805 1.90 N 079960 500 39 억 487154 N N 0 N 00 N
10 20241209 160633 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17670 -910 5 -4.90 574455820 32342 184.06 18100 18180 17500 24150 13010 18580 17761.93 6.23 0 -3864 19133 18856 18393 18116 17653 18995 18255 39 5570 500 13740 10 1 7860000 1389 2.96 0.43 12 0.41 5975.00 41506.00 22850 20240401 -22.67 15100 20240805 17.02 22850 -22.67 20240401 15100 17.02 20240805 22850 -22.67 20240401 15100 17.02 20240805 1.91 N 079960 500 39 억 490016 N N 0 N 00 N
11 20241209 150635 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17660 -920 5 -4.95 527679000 29698 169.02 18100 18180 17500 24150 13010 18580 17768.17 6.23 0 -1896 19133 18856 18393 18116 17653 18995 18255 39 5570 500 13740 10 1 7860000 1388 2.96 0.43 12 0.38 5975.00 41506.00 22850 20240401 -22.71 15100 20240805 16.95 22850 -22.71 20240401 15100 16.95 20240805 22850 -22.71 20240401 15100 16.95 20240805 1.91 N 079960 500 39 억 490016 N N 0 N 00 N
12 20241209 140635 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 17530 -1050 5 -5.65 458723160 25764 146.63 18100 18180 17520 24150 13010 18580 17804.81 6.23 0 -2253 19133 18856 18393 18116 17653 18995 18255 39 5570 500 13740 10 1 7860000 1378 2.93 0.42 12 0.33 5975.00 41506.00 22850 20240401 -23.28 15100 20240805 16.09 22850 -23.28 20240401 15100 16.09 20240805 22850 -23.28 20240401 15100 16.09 20240805 1.91 N 079960 500 39 억 490016 N N 0 N 00 N