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
088800/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
20241210,160657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,734,31,2,4.41,86777958,119135,59.41,696,750,696,913,493,703,728.40,0.60,0,24270,755,729,711,685,667,720,676,910,210,500,430,1,1,181951869,1336,-0.62,2.22,12,0.07,-1185.00,331.00,3680,20240119,-80.05,597,20240816,22.95,3680,-80.05,20240119,597,22.95,20240816,3680,-80.05,20240119,597,22.95,20240816,0.00,N,088800,500,909 억,,1084111,N,N,119,N,00,N
20241210,150658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,737,34,2,4.84,84243051,115686,57.69,696,750,696,913,493,703,728.21,0.60,0,23625,755,729,711,685,667,720,676,910,210,500,430,1,1,181951869,1341,-0.62,2.23,12,0.06,-1185.00,331.00,3680,20240119,-79.97,597,20240816,23.45,3680,-79.97,20240119,597,23.45,20240816,3680,-79.97,20240119,597,23.45,20240816,0.00,N,088800,500,909 억,,1084111,N,N,41,N,00,N
20241210,140659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,739,36,2,5.12,80380054,110466,55.09,696,750,696,913,493,703,727.65,0.60,0,23490,755,729,711,685,667,720,676,910,210,500,430,1,1,181951869,1345,-0.62,2.23,12,0.06,-1185.00,331.00,3680,20240119,-79.92,597,20240816,23.79,3680,-79.92,20240119,597,23.79,20240816,3680,-79.92,20240119,597,23.79,20240816,0.00,N,088800,500,909 억,,1084111,N,N,41,N,00,N
20241210,130657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,735,32,2,4.55,72085520,99196,49.47,696,750,696,913,493,703,726.70,0.60,0,19486,755,729,711,685,667,720,676,910,210,500,430,1,1,181951869,1337,-0.62,2.22,12,0.05,-1185.00,331.00,3680,20240119,-80.03,597,20240816,23.12,3680,-80.03,20240119,597,23.12,20240816,3680,-80.03,20240119,597,23.12,20240816,0.00,N,088800,500,909 억,,1084111,N,N,41,N,00,N
20241210,120658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,744,41,2,5.83,61769479,85188,42.48,696,750,696,913,493,703,725.10,0.60,0,16002,755,729,711,685,667,720,676,910,210,500,430,1,1,181951869,1354,-0.63,2.25,12,0.05,-1185.00,331.00,3680,20240119,-79.78,597,20240816,24.62,3680,-79.78,20240119,597,24.62,20240816,3680,-79.78,20240119,597,24.62,20240816,0.00,N,088800,500,909 억,,1084111,N,N,41,N,00,N
20241210,110657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,744,41,2,5.83,58206381,80371,40.08,696,750,696,913,493,703,724.22,0.60,0,14485,755,729,711,685,667,720,676,910,210,500,430,1,1,181951869,1354,-0.63,2.25,12,0.04,-1185.00,331.00,3680,20240119,-79.78,597,20240816,24.62,3680,-79.78,20240119,597,24.62,20240816,3680,-79.78,20240119,597,24.62,20240816,0.00,N,088800,500,909 억,,1084111,N,N,41,N,00,N
20241210,100658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,720,17,2,2.42,29799962,41684,20.79,696,726,696,913,493,703,714.90,0.60,0,9912,755,729,711,685,667,720,676,910,210,500,430,1,1,181951869,1310,-0.61,2.18,12,0.02,-1185.00,331.00,3680,20240119,-80.43,597,20240816,20.60,3680,-80.43,20240119,597,20.60,20240816,3680,-80.43,20240119,597,20.60,20240816,0.00,N,088800,500,909 억,,1084111,N,N,41,N,00,N
20241210,090702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,705,2,2,0.28,4462038,6363,3.17,696,708,696,913,493,703,701.25,0.60,0,4971,755,729,711,685,667,720,676,910,210,500,430,1,1,181951869,1283,-0.59,2.13,12,0.00,-1185.00,331.00,3680,20240119,-80.84,597,20240816,18.09,3680,-80.84,20240119,597,18.09,20240816,3680,-80.84,20240119,597,18.09,20240816,0.00,N,088800,500,909 억,,1084111,N,N,41,N,00,N
20241209,160655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,703,-39,5,-5.26,138722097,197236,93.45,730,737,693,964,520,742,703.33,0.62,0,-38954,776,759,730,713,684,767,721,910,222,500,460,1,1,181951869,1279,-0.59,2.12,12,0.11,-1185.00,331.00,3680,20240119,-80.90,597,20240816,17.76,3680,-80.90,20240119,597,17.76,20240816,3680,-80.90,20240119,597,17.76,20240816,0.00,N,088800,500,909 억,,1123437,N,N,41,N,00,N
20241209,150656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,693,-49,5,-6.60,121026521,172700,81.83,730,730,693,964,520,742,700.79,0.62,0,-38391,776,759,730,713,684,767,721,910,222,500,460,1,1,181951869,1261,-0.58,2.09,12,0.09,-1185.00,331.00,3680,20240119,-81.17,597,20240816,16.08,3680,-81.17,20240119,597,16.08,20240816,3680,-81.17,20240119,597,16.08,20240816,0.00,N,088800,500,909 억,,1123437,N,N,29,N,00,N
20241209,140657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,697,-45,5,-6.06,103173674,147002,69.65,730,730,695,964,520,742,701.85,0.62,0,-33065,776,759,730,713,684,767,721,910,222,500,460,1,1,181951869,1268,-0.59,2.11,12,0.08,-1185.00,331.00,3680,20240119,-81.06,597,20240816,16.75,3680,-81.06,20240119,597,16.75,20240816,3680,-81.06,20240119,597,16.75,20240816,0.00,N,088800,500,909 억,,1123437,N,N,29,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 160657 57 100.00 KOSDAQ 일반전기전자 N N N N N 734 31 2 4.41 86777958 119135 59.41 696 750 696 913 493 703 728.40 0.60 0 24270 755 729 711 685 667 720 676 910 210 500 430 1 1 181951869 1336 -0.62 2.22 12 0.07 -1185.00 331.00 3680 20240119 -80.05 597 20240816 22.95 3680 -80.05 20240119 597 22.95 20240816 3680 -80.05 20240119 597 22.95 20240816 0.00 N 088800 500 909 억 1084111 N N 119 N 00 N
3 20241210 150658 57 100.00 KOSDAQ 일반전기전자 N N N N N 737 34 2 4.84 84243051 115686 57.69 696 750 696 913 493 703 728.21 0.60 0 23625 755 729 711 685 667 720 676 910 210 500 430 1 1 181951869 1341 -0.62 2.23 12 0.06 -1185.00 331.00 3680 20240119 -79.97 597 20240816 23.45 3680 -79.97 20240119 597 23.45 20240816 3680 -79.97 20240119 597 23.45 20240816 0.00 N 088800 500 909 억 1084111 N N 41 N 00 N
4 20241210 140659 57 100.00 KOSDAQ 일반전기전자 N N N N N 739 36 2 5.12 80380054 110466 55.09 696 750 696 913 493 703 727.65 0.60 0 23490 755 729 711 685 667 720 676 910 210 500 430 1 1 181951869 1345 -0.62 2.23 12 0.06 -1185.00 331.00 3680 20240119 -79.92 597 20240816 23.79 3680 -79.92 20240119 597 23.79 20240816 3680 -79.92 20240119 597 23.79 20240816 0.00 N 088800 500 909 억 1084111 N N 41 N 00 N
5 20241210 130657 57 100.00 KOSDAQ 일반전기전자 N N N N N 735 32 2 4.55 72085520 99196 49.47 696 750 696 913 493 703 726.70 0.60 0 19486 755 729 711 685 667 720 676 910 210 500 430 1 1 181951869 1337 -0.62 2.22 12 0.05 -1185.00 331.00 3680 20240119 -80.03 597 20240816 23.12 3680 -80.03 20240119 597 23.12 20240816 3680 -80.03 20240119 597 23.12 20240816 0.00 N 088800 500 909 억 1084111 N N 41 N 00 N
6 20241210 120658 57 100.00 KOSDAQ 일반전기전자 N N N N N 744 41 2 5.83 61769479 85188 42.48 696 750 696 913 493 703 725.10 0.60 0 16002 755 729 711 685 667 720 676 910 210 500 430 1 1 181951869 1354 -0.63 2.25 12 0.05 -1185.00 331.00 3680 20240119 -79.78 597 20240816 24.62 3680 -79.78 20240119 597 24.62 20240816 3680 -79.78 20240119 597 24.62 20240816 0.00 N 088800 500 909 억 1084111 N N 41 N 00 N
7 20241210 110657 57 100.00 KOSDAQ 일반전기전자 N N N N N 744 41 2 5.83 58206381 80371 40.08 696 750 696 913 493 703 724.22 0.60 0 14485 755 729 711 685 667 720 676 910 210 500 430 1 1 181951869 1354 -0.63 2.25 12 0.04 -1185.00 331.00 3680 20240119 -79.78 597 20240816 24.62 3680 -79.78 20240119 597 24.62 20240816 3680 -79.78 20240119 597 24.62 20240816 0.00 N 088800 500 909 억 1084111 N N 41 N 00 N
8 20241210 100658 57 100.00 KOSDAQ 일반전기전자 N N N N N 720 17 2 2.42 29799962 41684 20.79 696 726 696 913 493 703 714.90 0.60 0 9912 755 729 711 685 667 720 676 910 210 500 430 1 1 181951869 1310 -0.61 2.18 12 0.02 -1185.00 331.00 3680 20240119 -80.43 597 20240816 20.60 3680 -80.43 20240119 597 20.60 20240816 3680 -80.43 20240119 597 20.60 20240816 0.00 N 088800 500 909 억 1084111 N N 41 N 00 N
9 20241210 090702 57 100.00 KOSDAQ 일반전기전자 N N N N N 705 2 2 0.28 4462038 6363 3.17 696 708 696 913 493 703 701.25 0.60 0 4971 755 729 711 685 667 720 676 910 210 500 430 1 1 181951869 1283 -0.59 2.13 12 0.00 -1185.00 331.00 3680 20240119 -80.84 597 20240816 18.09 3680 -80.84 20240119 597 18.09 20240816 3680 -80.84 20240119 597 18.09 20240816 0.00 N 088800 500 909 억 1084111 N N 41 N 00 N
10 20241209 160655 57 100.00 KOSDAQ 일반전기전자 N N N N N 703 -39 5 -5.26 138722097 197236 93.45 730 737 693 964 520 742 703.33 0.62 0 -38954 776 759 730 713 684 767 721 910 222 500 460 1 1 181951869 1279 -0.59 2.12 12 0.11 -1185.00 331.00 3680 20240119 -80.90 597 20240816 17.76 3680 -80.90 20240119 597 17.76 20240816 3680 -80.90 20240119 597 17.76 20240816 0.00 N 088800 500 909 억 1123437 N N 41 N 00 N
11 20241209 150656 57 100.00 KOSDAQ 일반전기전자 N N N N N 693 -49 5 -6.60 121026521 172700 81.83 730 730 693 964 520 742 700.79 0.62 0 -38391 776 759 730 713 684 767 721 910 222 500 460 1 1 181951869 1261 -0.58 2.09 12 0.09 -1185.00 331.00 3680 20240119 -81.17 597 20240816 16.08 3680 -81.17 20240119 597 16.08 20240816 3680 -81.17 20240119 597 16.08 20240816 0.00 N 088800 500 909 억 1123437 N N 29 N 00 N
12 20241209 140657 57 100.00 KOSDAQ 일반전기전자 N N N N N 697 -45 5 -6.06 103173674 147002 69.65 730 730 695 964 520 742 701.85 0.62 0 -33065 776 759 730 713 684 767 721 910 222 500 460 1 1 181951869 1268 -0.59 2.11 12 0.08 -1185.00 331.00 3680 20240119 -81.06 597 20240816 16.75 3680 -81.06 20240119 597 16.75 20240816 3680 -81.06 20240119 597 16.75 20240816 0.00 N 088800 500 909 억 1123437 N N 29 N 00 N