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
080520/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
20241210,160637,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2910,105,2,3.74,91612460,32050,171.51,2805,2945,2800,3645,1965,2805,2857.91,0.63,0,1653,2998,2901,2853,2756,2708,2877,2732,59,840,500,2010,5,1,11746609,342,11.59,0.26,12,0.27,251.00,11127.00,5510,20240103,-47.19,2800,20241210,3.93,5510,-47.19,20240103,2800,3.93,20241210,5510,-47.19,20240103,2800,3.93,20241210,1.10,N,080520,500,58 억,,74272,N,N,0,N,00,N
20241210,150639,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2920,115,2,4.10,89145535,31203,166.98,2805,2945,2800,3645,1965,2805,2856.95,0.63,0,1651,2998,2901,2853,2756,2708,2877,2732,59,840,500,2010,5,1,11746609,343,11.63,0.26,12,0.27,251.00,11127.00,5510,20240103,-47.01,2800,20241210,4.29,5510,-47.01,20240103,2800,4.29,20241210,5510,-47.01,20240103,2800,4.29,20241210,1.10,N,080520,500,58 억,,74272,N,N,0,N,00,N
20241210,140639,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2940,135,2,4.81,84491935,29612,158.46,2805,2945,2800,3645,1965,2805,2853.30,0.63,0,1651,2998,2901,2853,2756,2708,2877,2732,59,840,500,2010,5,1,11746609,345,11.71,0.26,12,0.25,251.00,11127.00,5510,20240103,-46.64,2800,20241210,5.00,5510,-46.64,20240103,2800,5.00,20241210,5510,-46.64,20240103,2800,5.00,20241210,1.10,N,080520,500,58 억,,74272,N,N,0,N,00,N
20241210,130638,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2880,75,2,2.67,80299230,28180,150.80,2805,2890,2800,3645,1965,2805,2849.51,0.63,0,1724,2998,2901,2853,2756,2708,2877,2732,59,840,500,2010,5,1,11746609,338,11.47,0.26,12,0.24,251.00,11127.00,5510,20240103,-47.73,2800,20241210,2.86,5510,-47.73,20240103,2800,2.86,20241210,5510,-47.73,20240103,2800,2.86,20241210,1.10,N,080520,500,58 억,,74272,N,N,0,N,00,N
20241210,120638,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2880,75,2,2.67,80068830,28100,150.37,2805,2890,2800,3645,1965,2805,2849.42,0.63,0,1724,2998,2901,2853,2756,2708,2877,2732,59,840,500,2010,5,1,11746609,338,11.47,0.26,12,0.24,251.00,11127.00,5510,20240103,-47.73,2800,20241210,2.86,5510,-47.73,20240103,2800,2.86,20241210,5510,-47.73,20240103,2800,2.86,20241210,1.10,N,080520,500,58 억,,74272,N,N,0,N,00,N
20241210,110637,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2870,65,2,2.32,53853390,18966,101.49,2805,2890,2800,3645,1965,2805,2839.47,0.63,0,1267,2998,2901,2853,2756,2708,2877,2732,59,840,500,2010,5,1,11746609,337,11.43,0.26,12,0.16,251.00,11127.00,5510,20240103,-47.91,2800,20241210,2.50,5510,-47.91,20240103,2800,2.50,20241210,5510,-47.91,20240103,2800,2.50,20241210,1.10,N,080520,500,58 억,,74272,N,N,0,N,00,N
20241210,100638,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2860,55,2,1.96,43385010,15315,81.96,2805,2860,2800,3645,1965,2805,2832.84,0.63,0,1284,2998,2901,2853,2756,2708,2877,2732,59,840,500,2010,5,1,11746609,336,11.39,0.26,12,0.13,251.00,11127.00,5510,20240103,-48.09,2800,20241210,2.14,5510,-48.09,20240103,2800,2.14,20241210,5510,-48.09,20240103,2800,2.14,20241210,1.10,N,080520,500,58 억,,74272,N,N,0,N,00,N
20241210,090642,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2800,-5,5,-0.18,6676565,2348,12.56,2805,2855,2800,3645,1965,2805,2843.51,0.63,0,-89,2998,2901,2853,2756,2708,2877,2732,59,840,500,2010,5,1,11746609,329,11.16,0.25,12,0.02,251.00,11127.00,5510,20240103,-49.18,2800,20241210,0.00,5510,-49.18,20240103,2800,0.00,20241210,5510,-49.18,20240103,2800,0.00,20241210,1.10,N,080520,500,58 억,,74272,N,N,0,N,00,N
20241209,160635,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2805,-150,5,-5.08,53460610,18687,129.26,2950,2950,2805,3840,2070,2955,2860.84,0.63,0,608,3038,2996,2958,2916,2878,2977,2897,59,885,500,2120,5,1,11746609,329,11.18,0.25,12,0.16,251.00,11127.00,5510,20240103,-49.09,2805,20241209,0.00,5510,-49.09,20240103,2805,0.00,20241209,5510,-49.09,20240103,2805,0.00,20241209,1.10,N,080520,500,58 억,,73663,N,N,0,N,00,N
20241209,150637,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2820,-135,5,-4.57,48533520,16933,117.13,2950,2950,2820,3840,2070,2955,2866.21,0.63,0,985,3038,2996,2958,2916,2878,2977,2897,59,885,500,2120,5,1,11746609,331,11.24,0.25,12,0.14,251.00,11127.00,5510,20240103,-48.82,2820,20241209,0.00,5510,-48.82,20240103,2820,0.00,20241209,5510,-48.82,20240103,2820,0.00,20241209,1.10,N,080520,500,58 억,,73663,N,N,0,N,00,N
20241209,140637,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2830,-125,5,-4.23,40058030,13935,96.39,2950,2950,2830,3840,2070,2955,2874.63,0.63,0,1054,3038,2996,2958,2916,2878,2977,2897,59,885,500,2120,5,1,11746609,332,11.27,0.25,12,0.12,251.00,11127.00,5510,20240103,-48.64,2830,20241209,0.00,5510,-48.64,20240103,2830,0.00,20241209,5510,-48.64,20240103,2830,0.00,20241209,1.10,N,080520,500,58 억,,73663,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 160637 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2910 105 2 3.74 91612460 32050 171.51 2805 2945 2800 3645 1965 2805 2857.91 0.63 0 1653 2998 2901 2853 2756 2708 2877 2732 59 840 500 2010 5 1 11746609 342 11.59 0.26 12 0.27 251.00 11127.00 5510 20240103 -47.19 2800 20241210 3.93 5510 -47.19 20240103 2800 3.93 20241210 5510 -47.19 20240103 2800 3.93 20241210 1.10 N 080520 500 58 억 74272 N N 0 N 00 N
3 20241210 150639 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2920 115 2 4.10 89145535 31203 166.98 2805 2945 2800 3645 1965 2805 2856.95 0.63 0 1651 2998 2901 2853 2756 2708 2877 2732 59 840 500 2010 5 1 11746609 343 11.63 0.26 12 0.27 251.00 11127.00 5510 20240103 -47.01 2800 20241210 4.29 5510 -47.01 20240103 2800 4.29 20241210 5510 -47.01 20240103 2800 4.29 20241210 1.10 N 080520 500 58 억 74272 N N 0 N 00 N
4 20241210 140639 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2940 135 2 4.81 84491935 29612 158.46 2805 2945 2800 3645 1965 2805 2853.30 0.63 0 1651 2998 2901 2853 2756 2708 2877 2732 59 840 500 2010 5 1 11746609 345 11.71 0.26 12 0.25 251.00 11127.00 5510 20240103 -46.64 2800 20241210 5.00 5510 -46.64 20240103 2800 5.00 20241210 5510 -46.64 20240103 2800 5.00 20241210 1.10 N 080520 500 58 억 74272 N N 0 N 00 N
5 20241210 130638 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2880 75 2 2.67 80299230 28180 150.80 2805 2890 2800 3645 1965 2805 2849.51 0.63 0 1724 2998 2901 2853 2756 2708 2877 2732 59 840 500 2010 5 1 11746609 338 11.47 0.26 12 0.24 251.00 11127.00 5510 20240103 -47.73 2800 20241210 2.86 5510 -47.73 20240103 2800 2.86 20241210 5510 -47.73 20240103 2800 2.86 20241210 1.10 N 080520 500 58 억 74272 N N 0 N 00 N
6 20241210 120638 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2880 75 2 2.67 80068830 28100 150.37 2805 2890 2800 3645 1965 2805 2849.42 0.63 0 1724 2998 2901 2853 2756 2708 2877 2732 59 840 500 2010 5 1 11746609 338 11.47 0.26 12 0.24 251.00 11127.00 5510 20240103 -47.73 2800 20241210 2.86 5510 -47.73 20240103 2800 2.86 20241210 5510 -47.73 20240103 2800 2.86 20241210 1.10 N 080520 500 58 억 74272 N N 0 N 00 N
7 20241210 110637 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2870 65 2 2.32 53853390 18966 101.49 2805 2890 2800 3645 1965 2805 2839.47 0.63 0 1267 2998 2901 2853 2756 2708 2877 2732 59 840 500 2010 5 1 11746609 337 11.43 0.26 12 0.16 251.00 11127.00 5510 20240103 -47.91 2800 20241210 2.50 5510 -47.91 20240103 2800 2.50 20241210 5510 -47.91 20240103 2800 2.50 20241210 1.10 N 080520 500 58 억 74272 N N 0 N 00 N
8 20241210 100638 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2860 55 2 1.96 43385010 15315 81.96 2805 2860 2800 3645 1965 2805 2832.84 0.63 0 1284 2998 2901 2853 2756 2708 2877 2732 59 840 500 2010 5 1 11746609 336 11.39 0.26 12 0.13 251.00 11127.00 5510 20240103 -48.09 2800 20241210 2.14 5510 -48.09 20240103 2800 2.14 20241210 5510 -48.09 20240103 2800 2.14 20241210 1.10 N 080520 500 58 억 74272 N N 0 N 00 N
9 20241210 090642 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2800 -5 5 -0.18 6676565 2348 12.56 2805 2855 2800 3645 1965 2805 2843.51 0.63 0 -89 2998 2901 2853 2756 2708 2877 2732 59 840 500 2010 5 1 11746609 329 11.16 0.25 12 0.02 251.00 11127.00 5510 20240103 -49.18 2800 20241210 0.00 5510 -49.18 20240103 2800 0.00 20241210 5510 -49.18 20240103 2800 0.00 20241210 1.10 N 080520 500 58 억 74272 N N 0 N 00 N
10 20241209 160635 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2805 -150 5 -5.08 53460610 18687 129.26 2950 2950 2805 3840 2070 2955 2860.84 0.63 0 608 3038 2996 2958 2916 2878 2977 2897 59 885 500 2120 5 1 11746609 329 11.18 0.25 12 0.16 251.00 11127.00 5510 20240103 -49.09 2805 20241209 0.00 5510 -49.09 20240103 2805 0.00 20241209 5510 -49.09 20240103 2805 0.00 20241209 1.10 N 080520 500 58 억 73663 N N 0 N 00 N
11 20241209 150637 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2820 -135 5 -4.57 48533520 16933 117.13 2950 2950 2820 3840 2070 2955 2866.21 0.63 0 985 3038 2996 2958 2916 2878 2977 2897 59 885 500 2120 5 1 11746609 331 11.24 0.25 12 0.14 251.00 11127.00 5510 20240103 -48.82 2820 20241209 0.00 5510 -48.82 20240103 2820 0.00 20241209 5510 -48.82 20240103 2820 0.00 20241209 1.10 N 080520 500 58 억 73663 N N 0 N 00 N
12 20241209 140637 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2830 -125 5 -4.23 40058030 13935 96.39 2950 2950 2830 3840 2070 2955 2874.63 0.63 0 1054 3038 2996 2958 2916 2878 2977 2897 59 885 500 2120 5 1 11746609 332 11.27 0.25 12 0.12 251.00 11127.00 5510 20240103 -48.64 2830 20241209 0.00 5510 -48.64 20240103 2830 0.00 20241209 5510 -48.64 20240103 2830 0.00 20241209 1.10 N 080520 500 58 억 73663 N N 0 N 00 N