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
087600/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
20241210,160655,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5470,100,2,1.86,167559750,31159,129.34,5370,5500,5230,6980,3760,5370,5377.57,0.00,0,2285,5876,5622,5456,5202,5036,5540,5120,41,1610,500,3320,10,1,8166558,447,-103.21,0.43,12,0.38,-53.00,12596.00,16470,20240125,-66.79,5230,20241210,4.59,16470,-66.79,20240125,5230,4.59,20241210,16470,-66.79,20240125,5230,4.59,20241210,1.77,N,087600,500,40 억,,0,N,N,0,N,00,N
20241210,150656,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5450,80,2,1.49,164589850,30615,127.08,5370,5500,5230,6980,3760,5370,5376.12,0.00,0,2218,5876,5622,5456,5202,5036,5540,5120,41,1610,500,3320,10,1,8166558,445,-102.83,0.43,12,0.37,-53.00,12596.00,16470,20240125,-66.91,5230,20241210,4.21,16470,-66.91,20240125,5230,4.21,20241210,16470,-66.91,20240125,5230,4.21,20241210,1.77,N,087600,500,40 억,,0,N,N,0,N,00,N
20241210,140656,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5370,0,3,0.00,106423440,19853,82.41,5370,5500,5230,6980,3760,5370,5360.57,0.00,0,2127,5876,5622,5456,5202,5036,5540,5120,41,1610,500,3320,10,1,8166558,439,-101.32,0.43,12,0.24,-53.00,12596.00,16470,20240125,-67.40,5230,20241210,2.68,16470,-67.40,20240125,5230,2.68,20241210,16470,-67.40,20240125,5230,2.68,20241210,1.77,N,087600,500,40 억,,0,N,N,0,N,00,N
20241210,130655,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5360,-10,5,-0.19,93653530,17483,72.57,5370,5500,5230,6980,3760,5370,5356.83,0.00,0,1929,5876,5622,5456,5202,5036,5540,5120,41,1610,500,3320,10,1,8166558,438,-101.13,0.43,12,0.21,-53.00,12596.00,16470,20240125,-67.46,5230,20241210,2.49,16470,-67.46,20240125,5230,2.49,20241210,16470,-67.46,20240125,5230,2.49,20241210,1.77,N,087600,500,40 억,,0,N,N,0,N,00,N
20241210,120655,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5380,10,2,0.19,65610180,12270,50.93,5370,5500,5230,6980,3760,5370,5347.20,0.00,0,1773,5876,5622,5456,5202,5036,5540,5120,41,1610,500,3320,10,1,8166558,439,-101.51,0.43,12,0.15,-53.00,12596.00,16470,20240125,-67.33,5230,20241210,2.87,16470,-67.33,20240125,5230,2.87,20241210,16470,-67.33,20240125,5230,2.87,20241210,1.77,N,087600,500,40 억,,0,N,N,0,N,00,N
20241210,110655,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5360,-10,5,-0.19,58879500,11019,45.74,5370,5500,5230,6980,3760,5370,5343.45,0.00,0,1631,5876,5622,5456,5202,5036,5540,5120,41,1610,500,3320,10,1,8166558,438,-101.13,0.43,12,0.13,-53.00,12596.00,16470,20240125,-67.46,5230,20241210,2.49,16470,-67.46,20240125,5230,2.49,20241210,16470,-67.46,20240125,5230,2.49,20241210,1.77,N,087600,500,40 억,,0,N,N,0,N,00,N
20241210,100655,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5370,0,3,0.00,47732620,8938,37.10,5370,5500,5230,6980,3760,5370,5340.41,0.00,0,1551,5876,5622,5456,5202,5036,5540,5120,41,1610,500,3320,10,1,8166558,439,-101.32,0.43,12,0.11,-53.00,12596.00,16470,20240125,-67.40,5230,20241210,2.68,16470,-67.40,20240125,5230,2.68,20241210,16470,-67.40,20240125,5230,2.68,20241210,1.77,N,087600,500,40 억,,0,N,N,0,N,00,N
20241210,090700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5390,20,2,0.37,2922790,544,2.26,5370,5500,5370,6980,3760,5370,5372.78,0.00,0,0,5876,5622,5456,5202,5036,5540,5120,41,1610,500,3320,10,1,8166558,440,-101.70,0.43,12,0.01,-53.00,12596.00,16470,20240125,-67.27,5290,20241209,1.89,16470,-67.27,20240125,5290,1.89,20241209,16470,-67.27,20240125,5290,1.89,20241209,1.77,N,087600,500,40 억,,0,N,N,0,N,00,N
20241209,160653,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5370,-320,5,-5.62,128494260,24063,128.10,5590,5710,5290,7390,3990,5690,5339.91,0.00,0,-1218,6090,5890,5600,5400,5110,5990,5500,41,1700,500,3520,10,1,8166558,439,-101.32,0.43,12,0.29,-53.00,12596.00,16470,20240125,-67.40,5290,20241209,1.51,16470,-67.40,20240125,5290,1.51,20241209,16470,-67.40,20240125,5290,1.51,20241209,1.82,N,087600,500,40 억,,0,N,N,0,N,00,N
20241209,150654,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5370,-320,5,-5.62,86468230,16185,86.16,5590,5710,5300,7390,3990,5690,5342.49,0.00,0,-1054,6090,5890,5600,5400,5110,5990,5500,41,1700,500,3520,10,1,8166558,439,-101.32,0.43,12,0.20,-53.00,12596.00,16470,20240125,-67.40,5300,20241209,1.32,16470,-67.40,20240125,5300,1.32,20241209,16470,-67.40,20240125,5300,1.32,20241209,1.82,N,087600,500,40 억,,0,N,N,0,N,00,N
20241209,140654,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5310,-380,5,-6.68,74470320,13936,74.19,5590,5710,5310,7390,3990,5690,5343.74,0.00,0,-966,6090,5890,5600,5400,5110,5990,5500,41,1700,500,3520,10,1,8166558,434,-100.19,0.42,12,0.17,-53.00,12596.00,16470,20240125,-67.76,5310,20241209,0.00,16470,-67.76,20240125,5310,0.00,20241209,16470,-67.76,20240125,5310,0.00,20241209,1.82,N,087600,500,40 억,,0,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 160655 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5470 100 2 1.86 167559750 31159 129.34 5370 5500 5230 6980 3760 5370 5377.57 0.00 0 2285 5876 5622 5456 5202 5036 5540 5120 41 1610 500 3320 10 1 8166558 447 -103.21 0.43 12 0.38 -53.00 12596.00 16470 20240125 -66.79 5230 20241210 4.59 16470 -66.79 20240125 5230 4.59 20241210 16470 -66.79 20240125 5230 4.59 20241210 1.77 N 087600 500 40 억 0 N N 0 N 00 N
3 20241210 150656 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5450 80 2 1.49 164589850 30615 127.08 5370 5500 5230 6980 3760 5370 5376.12 0.00 0 2218 5876 5622 5456 5202 5036 5540 5120 41 1610 500 3320 10 1 8166558 445 -102.83 0.43 12 0.37 -53.00 12596.00 16470 20240125 -66.91 5230 20241210 4.21 16470 -66.91 20240125 5230 4.21 20241210 16470 -66.91 20240125 5230 4.21 20241210 1.77 N 087600 500 40 억 0 N N 0 N 00 N
4 20241210 140656 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5370 0 3 0.00 106423440 19853 82.41 5370 5500 5230 6980 3760 5370 5360.57 0.00 0 2127 5876 5622 5456 5202 5036 5540 5120 41 1610 500 3320 10 1 8166558 439 -101.32 0.43 12 0.24 -53.00 12596.00 16470 20240125 -67.40 5230 20241210 2.68 16470 -67.40 20240125 5230 2.68 20241210 16470 -67.40 20240125 5230 2.68 20241210 1.77 N 087600 500 40 억 0 N N 0 N 00 N
5 20241210 130655 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5360 -10 5 -0.19 93653530 17483 72.57 5370 5500 5230 6980 3760 5370 5356.83 0.00 0 1929 5876 5622 5456 5202 5036 5540 5120 41 1610 500 3320 10 1 8166558 438 -101.13 0.43 12 0.21 -53.00 12596.00 16470 20240125 -67.46 5230 20241210 2.49 16470 -67.46 20240125 5230 2.49 20241210 16470 -67.46 20240125 5230 2.49 20241210 1.77 N 087600 500 40 억 0 N N 0 N 00 N
6 20241210 120655 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5380 10 2 0.19 65610180 12270 50.93 5370 5500 5230 6980 3760 5370 5347.20 0.00 0 1773 5876 5622 5456 5202 5036 5540 5120 41 1610 500 3320 10 1 8166558 439 -101.51 0.43 12 0.15 -53.00 12596.00 16470 20240125 -67.33 5230 20241210 2.87 16470 -67.33 20240125 5230 2.87 20241210 16470 -67.33 20240125 5230 2.87 20241210 1.77 N 087600 500 40 억 0 N N 0 N 00 N
7 20241210 110655 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5360 -10 5 -0.19 58879500 11019 45.74 5370 5500 5230 6980 3760 5370 5343.45 0.00 0 1631 5876 5622 5456 5202 5036 5540 5120 41 1610 500 3320 10 1 8166558 438 -101.13 0.43 12 0.13 -53.00 12596.00 16470 20240125 -67.46 5230 20241210 2.49 16470 -67.46 20240125 5230 2.49 20241210 16470 -67.46 20240125 5230 2.49 20241210 1.77 N 087600 500 40 억 0 N N 0 N 00 N
8 20241210 100655 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5370 0 3 0.00 47732620 8938 37.10 5370 5500 5230 6980 3760 5370 5340.41 0.00 0 1551 5876 5622 5456 5202 5036 5540 5120 41 1610 500 3320 10 1 8166558 439 -101.32 0.43 12 0.11 -53.00 12596.00 16470 20240125 -67.40 5230 20241210 2.68 16470 -67.40 20240125 5230 2.68 20241210 16470 -67.40 20240125 5230 2.68 20241210 1.77 N 087600 500 40 억 0 N N 0 N 00 N
9 20241210 090700 57 100.00 KOSDAQ 일반전기전자 N N N N N 5390 20 2 0.37 2922790 544 2.26 5370 5500 5370 6980 3760 5370 5372.78 0.00 0 0 5876 5622 5456 5202 5036 5540 5120 41 1610 500 3320 10 1 8166558 440 -101.70 0.43 12 0.01 -53.00 12596.00 16470 20240125 -67.27 5290 20241209 1.89 16470 -67.27 20240125 5290 1.89 20241209 16470 -67.27 20240125 5290 1.89 20241209 1.77 N 087600 500 40 억 0 N N 0 N 00 N
10 20241209 160653 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5370 -320 5 -5.62 128494260 24063 128.10 5590 5710 5290 7390 3990 5690 5339.91 0.00 0 -1218 6090 5890 5600 5400 5110 5990 5500 41 1700 500 3520 10 1 8166558 439 -101.32 0.43 12 0.29 -53.00 12596.00 16470 20240125 -67.40 5290 20241209 1.51 16470 -67.40 20240125 5290 1.51 20241209 16470 -67.40 20240125 5290 1.51 20241209 1.82 N 087600 500 40 억 0 N N 0 N 00 N
11 20241209 150654 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5370 -320 5 -5.62 86468230 16185 86.16 5590 5710 5300 7390 3990 5690 5342.49 0.00 0 -1054 6090 5890 5600 5400 5110 5990 5500 41 1700 500 3520 10 1 8166558 439 -101.32 0.43 12 0.20 -53.00 12596.00 16470 20240125 -67.40 5300 20241209 1.32 16470 -67.40 20240125 5300 1.32 20241209 16470 -67.40 20240125 5300 1.32 20241209 1.82 N 087600 500 40 억 0 N N 0 N 00 N
12 20241209 140654 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5310 -380 5 -6.68 74470320 13936 74.19 5590 5710 5310 7390 3990 5690 5343.74 0.00 0 -966 6090 5890 5600 5400 5110 5990 5500 41 1700 500 3520 10 1 8166558 434 -100.19 0.42 12 0.17 -53.00 12596.00 16470 20240125 -67.76 5310 20241209 0.00 16470 -67.76 20240125 5310 0.00 20241209 16470 -67.76 20240125 5310 0.00 20241209 1.82 N 087600 500 40 억 0 N N 0 N 00 N