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
085670/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
20241210,160649,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4195,240,2,6.07,1213698555,295169,53.90,3960,4210,3960,5140,2770,3955,4111.54,3.43,0,153974,4468,4211,4083,3826,3698,4147,3762,122,1185,500,2450,5,1,24450761,1026,15.09,1.40,12,1.21,278.00,2991.00,13380,20240129,-68.65,3955,20241209,6.07,13380,-68.65,20240129,3955,6.07,20241209,13380,-68.65,20240129,3955,6.07,20241209,5.66,N,085670,500,122 억,,839699,N,N,200,N,00,N
20241210,150650,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4165,210,2,5.31,1074808380,261966,47.84,3960,4175,3960,5140,2770,3955,4102.93,3.43,0,130635,4468,4211,4083,3826,3698,4147,3762,122,1185,500,2450,5,1,24450761,1018,14.98,1.39,12,1.07,278.00,2991.00,13380,20240129,-68.87,3955,20241209,5.31,13380,-68.87,20240129,3955,5.31,20241209,13380,-68.87,20240129,3955,5.31,20241209,5.66,N,085670,500,122 억,,839699,N,N,326,N,00,N
20241210,140651,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4170,215,2,5.44,1021761695,249226,45.51,3960,4175,3960,5140,2770,3955,4099.82,3.43,0,129201,4468,4211,4083,3826,3698,4147,3762,122,1185,500,2450,5,1,24450761,1020,15.00,1.39,12,1.02,278.00,2991.00,13380,20240129,-68.83,3955,20241209,5.44,13380,-68.83,20240129,3955,5.44,20241209,13380,-68.83,20240129,3955,5.44,20241209,5.66,N,085670,500,122 억,,839699,N,N,326,N,00,N
20241210,130649,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4160,205,2,5.18,966519010,235949,43.09,3960,4165,3960,5140,2770,3955,4096.38,3.43,0,125379,4468,4211,4083,3826,3698,4147,3762,122,1185,500,2450,5,1,24450761,1017,14.96,1.39,12,0.96,278.00,2991.00,13380,20240129,-68.91,3955,20241209,5.18,13380,-68.91,20240129,3955,5.18,20241209,13380,-68.91,20240129,3955,5.18,20241209,5.66,N,085670,500,122 억,,839699,N,N,326,N,00,N
20241210,120649,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4145,190,2,4.80,839334325,205254,37.48,3960,4155,3960,5140,2770,3955,4089.33,3.43,0,113272,4468,4211,4083,3826,3698,4147,3762,122,1185,500,2450,5,1,24450761,1013,14.91,1.39,12,0.84,278.00,2991.00,13380,20240129,-69.02,3955,20241209,4.80,13380,-69.02,20240129,3955,4.80,20241209,13380,-69.02,20240129,3955,4.80,20241209,5.66,N,085670,500,122 억,,839699,N,N,326,N,00,N
20241210,110649,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4120,165,2,4.17,735994700,180263,32.92,3960,4135,3960,5140,2770,3955,4082.99,3.43,0,94555,4468,4211,4083,3826,3698,4147,3762,122,1185,500,2450,5,1,24450761,1007,14.82,1.38,12,0.74,278.00,2991.00,13380,20240129,-69.21,3955,20241209,4.17,13380,-69.21,20240129,3955,4.17,20241209,13380,-69.21,20240129,3955,4.17,20241209,5.66,N,085670,500,122 억,,839699,N,N,326,N,00,N
20241210,100649,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4125,170,2,4.30,618067615,151666,27.70,3960,4135,3960,5140,2770,3955,4075.29,3.43,0,79799,4468,4211,4083,3826,3698,4147,3762,122,1185,500,2450,5,1,24450761,1009,14.84,1.38,12,0.62,278.00,2991.00,13380,20240129,-69.17,3955,20241209,4.30,13380,-69.17,20240129,3955,4.30,20241209,13380,-69.17,20240129,3955,4.30,20241209,5.66,N,085670,500,122 억,,839699,N,N,326,N,00,N
20241210,090654,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4090,135,2,3.41,201286025,50213,9.17,3960,4120,3960,5140,2770,3955,4008.78,3.43,0,22365,4468,4211,4083,3826,3698,4147,3762,122,1185,500,2450,5,1,24450761,1000,14.71,1.37,12,0.21,278.00,2991.00,13380,20240129,-69.43,3955,20241209,3.41,13380,-69.43,20240129,3955,3.41,20241209,13380,-69.43,20240129,3955,3.41,20241209,5.66,N,085670,500,122 억,,839699,N,N,326,N,00,N
20241209,160647,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3955,-440,5,-10.01,2218484955,543464,216.26,4250,4340,3955,5710,3080,4395,4082.38,3.44,0,-8538,4638,4516,4353,4231,4068,4435,4150,122,1315,500,2720,5,1,24450761,967,14.23,1.32,12,2.22,278.00,2991.00,13380,20240129,-70.44,3955,20241209,0.00,13380,-70.44,20240129,3955,0.00,20241209,13380,-70.44,20240129,3955,0.00,20241209,5.71,N,085670,500,122 억,,842165,N,N,326,N,00,N
20241209,150649,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3990,-405,5,-9.22,2010409775,491057,195.41,4250,4340,3980,5710,3080,4395,4094.05,3.44,0,-11659,4638,4516,4353,4231,4068,4435,4150,122,1315,500,2720,5,1,24450761,976,14.35,1.33,12,2.01,278.00,2991.00,13380,20240129,-70.18,3980,20241209,0.25,13380,-70.18,20240129,3980,0.25,20241209,13380,-70.18,20240129,3980,0.25,20241209,5.71,N,085670,500,122 억,,842165,N,N,92,N,00,N
20241209,140649,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4040,-355,5,-8.08,1569239300,380887,151.57,4250,4340,4020,5710,3080,4395,4119.96,3.44,0,-28039,4638,4516,4353,4231,4068,4435,4150,122,1315,500,2720,5,1,24450761,988,14.53,1.35,12,1.56,278.00,2991.00,13380,20240129,-69.81,4020,20241209,0.50,13380,-69.81,20240129,4020,0.50,20241209,13380,-69.81,20240129,4020,0.50,20241209,5.71,N,085670,500,122 억,,842165,N,N,92,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 160649 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4195 240 2 6.07 1213698555 295169 53.90 3960 4210 3960 5140 2770 3955 4111.54 3.43 0 153974 4468 4211 4083 3826 3698 4147 3762 122 1185 500 2450 5 1 24450761 1026 15.09 1.40 12 1.21 278.00 2991.00 13380 20240129 -68.65 3955 20241209 6.07 13380 -68.65 20240129 3955 6.07 20241209 13380 -68.65 20240129 3955 6.07 20241209 5.66 N 085670 500 122 억 839699 N N 200 N 00 N
3 20241210 150650 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4165 210 2 5.31 1074808380 261966 47.84 3960 4175 3960 5140 2770 3955 4102.93 3.43 0 130635 4468 4211 4083 3826 3698 4147 3762 122 1185 500 2450 5 1 24450761 1018 14.98 1.39 12 1.07 278.00 2991.00 13380 20240129 -68.87 3955 20241209 5.31 13380 -68.87 20240129 3955 5.31 20241209 13380 -68.87 20240129 3955 5.31 20241209 5.66 N 085670 500 122 억 839699 N N 326 N 00 N
4 20241210 140651 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4170 215 2 5.44 1021761695 249226 45.51 3960 4175 3960 5140 2770 3955 4099.82 3.43 0 129201 4468 4211 4083 3826 3698 4147 3762 122 1185 500 2450 5 1 24450761 1020 15.00 1.39 12 1.02 278.00 2991.00 13380 20240129 -68.83 3955 20241209 5.44 13380 -68.83 20240129 3955 5.44 20241209 13380 -68.83 20240129 3955 5.44 20241209 5.66 N 085670 500 122 억 839699 N N 326 N 00 N
5 20241210 130649 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4160 205 2 5.18 966519010 235949 43.09 3960 4165 3960 5140 2770 3955 4096.38 3.43 0 125379 4468 4211 4083 3826 3698 4147 3762 122 1185 500 2450 5 1 24450761 1017 14.96 1.39 12 0.96 278.00 2991.00 13380 20240129 -68.91 3955 20241209 5.18 13380 -68.91 20240129 3955 5.18 20241209 13380 -68.91 20240129 3955 5.18 20241209 5.66 N 085670 500 122 억 839699 N N 326 N 00 N
6 20241210 120649 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4145 190 2 4.80 839334325 205254 37.48 3960 4155 3960 5140 2770 3955 4089.33 3.43 0 113272 4468 4211 4083 3826 3698 4147 3762 122 1185 500 2450 5 1 24450761 1013 14.91 1.39 12 0.84 278.00 2991.00 13380 20240129 -69.02 3955 20241209 4.80 13380 -69.02 20240129 3955 4.80 20241209 13380 -69.02 20240129 3955 4.80 20241209 5.66 N 085670 500 122 억 839699 N N 326 N 00 N
7 20241210 110649 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4120 165 2 4.17 735994700 180263 32.92 3960 4135 3960 5140 2770 3955 4082.99 3.43 0 94555 4468 4211 4083 3826 3698 4147 3762 122 1185 500 2450 5 1 24450761 1007 14.82 1.38 12 0.74 278.00 2991.00 13380 20240129 -69.21 3955 20241209 4.17 13380 -69.21 20240129 3955 4.17 20241209 13380 -69.21 20240129 3955 4.17 20241209 5.66 N 085670 500 122 억 839699 N N 326 N 00 N
8 20241210 100649 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4125 170 2 4.30 618067615 151666 27.70 3960 4135 3960 5140 2770 3955 4075.29 3.43 0 79799 4468 4211 4083 3826 3698 4147 3762 122 1185 500 2450 5 1 24450761 1009 14.84 1.38 12 0.62 278.00 2991.00 13380 20240129 -69.17 3955 20241209 4.30 13380 -69.17 20240129 3955 4.30 20241209 13380 -69.17 20240129 3955 4.30 20241209 5.66 N 085670 500 122 억 839699 N N 326 N 00 N
9 20241210 090654 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4090 135 2 3.41 201286025 50213 9.17 3960 4120 3960 5140 2770 3955 4008.78 3.43 0 22365 4468 4211 4083 3826 3698 4147 3762 122 1185 500 2450 5 1 24450761 1000 14.71 1.37 12 0.21 278.00 2991.00 13380 20240129 -69.43 3955 20241209 3.41 13380 -69.43 20240129 3955 3.41 20241209 13380 -69.43 20240129 3955 3.41 20241209 5.66 N 085670 500 122 억 839699 N N 326 N 00 N
10 20241209 160647 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3955 -440 5 -10.01 2218484955 543464 216.26 4250 4340 3955 5710 3080 4395 4082.38 3.44 0 -8538 4638 4516 4353 4231 4068 4435 4150 122 1315 500 2720 5 1 24450761 967 14.23 1.32 12 2.22 278.00 2991.00 13380 20240129 -70.44 3955 20241209 0.00 13380 -70.44 20240129 3955 0.00 20241209 13380 -70.44 20240129 3955 0.00 20241209 5.71 N 085670 500 122 억 842165 N N 326 N 00 N
11 20241209 150649 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3990 -405 5 -9.22 2010409775 491057 195.41 4250 4340 3980 5710 3080 4395 4094.05 3.44 0 -11659 4638 4516 4353 4231 4068 4435 4150 122 1315 500 2720 5 1 24450761 976 14.35 1.33 12 2.01 278.00 2991.00 13380 20240129 -70.18 3980 20241209 0.25 13380 -70.18 20240129 3980 0.25 20241209 13380 -70.18 20240129 3980 0.25 20241209 5.71 N 085670 500 122 억 842165 N N 92 N 00 N
12 20241209 140649 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4040 -355 5 -8.08 1569239300 380887 151.57 4250 4340 4020 5710 3080 4395 4119.96 3.44 0 -28039 4638 4516 4353 4231 4068 4435 4150 122 1315 500 2720 5 1 24450761 988 14.53 1.35 12 1.56 278.00 2991.00 13380 20240129 -69.81 4020 20241209 0.50 13380 -69.81 20240129 4020 0.50 20241209 13380 -69.81 20240129 4020 0.50 20241209 5.71 N 085670 500 122 억 842165 N N 92 N 00 N