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
101160/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
20241210,160732,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,15720,600,2,3.97,1713924970,110407,36.39,15260,15830,14710,19650,10590,15120,15523.58,4.22,0,-175,15633,15376,15113,14856,14593,15380,14860,83,4530,500,11180,10,1,16510993,2596,4.82,1.08,12,0.67,3261.00,14506.00,27700,20240109,-43.25,14710,20241210,6.87,27700,-43.25,20240109,14710,6.87,20241210,27700,-43.25,20240109,14710,6.87,20241210,2.14,N,101160,500,82 억,,697176,N,N,13,N,00,N
20241210,150733,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,15690,570,2,3.77,1669486940,107579,35.46,15260,15830,14710,19650,10590,15120,15518.71,4.22,0,978,15633,15376,15113,14856,14593,15380,14860,83,4530,500,11180,10,1,16510993,2591,4.81,1.08,12,0.65,3261.00,14506.00,27700,20240109,-43.36,14710,20241210,6.66,27700,-43.36,20240109,14710,6.66,20241210,27700,-43.36,20240109,14710,6.66,20241210,2.14,N,101160,500,82 억,,697176,N,N,6,N,00,N
20241210,140733,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,15710,590,2,3.90,1502770760,97001,31.97,15260,15830,14710,19650,10590,15120,15492.32,4.22,0,3698,15633,15376,15113,14856,14593,15380,14860,83,4530,500,11180,10,1,16510993,2594,4.82,1.08,12,0.59,3261.00,14506.00,27700,20240109,-43.29,14710,20241210,6.80,27700,-43.29,20240109,14710,6.80,20241210,27700,-43.29,20240109,14710,6.80,20241210,2.14,N,101160,500,82 억,,697176,N,N,6,N,00,N
20241210,130732,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,15700,580,2,3.84,1443060630,93195,30.71,15260,15830,14710,19650,10590,15120,15484.31,4.22,0,3681,15633,15376,15113,14856,14593,15380,14860,83,4530,500,11180,10,1,16510993,2592,4.81,1.08,12,0.56,3261.00,14506.00,27700,20240109,-43.32,14710,20241210,6.73,27700,-43.32,20240109,14710,6.73,20241210,27700,-43.32,20240109,14710,6.73,20241210,2.14,N,101160,500,82 억,,697176,N,N,6,N,00,N
20241210,120732,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,15750,630,2,4.17,1262022970,81718,26.93,15260,15790,14710,19650,10590,15120,15443.64,4.22,0,3193,15633,15376,15113,14856,14593,15380,14860,83,4530,500,11180,10,1,16510993,2600,4.83,1.09,12,0.49,3261.00,14506.00,27700,20240109,-43.14,14710,20241210,7.07,27700,-43.14,20240109,14710,7.07,20241210,27700,-43.14,20240109,14710,7.07,20241210,2.14,N,101160,500,82 억,,697176,N,N,6,N,00,N
20241210,110732,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,15610,490,2,3.24,1123106570,72864,24.01,15260,15710,14710,19650,10590,15120,15413.74,4.22,0,3757,15633,15376,15113,14856,14593,15380,14860,83,4530,500,11180,10,1,16510993,2577,4.79,1.08,12,0.44,3261.00,14506.00,27700,20240109,-43.65,14710,20241210,6.12,27700,-43.65,20240109,14710,6.12,20241210,27700,-43.65,20240109,14710,6.12,20241210,2.14,N,101160,500,82 억,,697176,N,N,6,N,00,N
20241210,100732,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,15630,510,2,3.37,742348730,48495,15.98,15260,15670,14710,19650,10590,15120,15307.74,4.22,0,5023,15633,15376,15113,14856,14593,15380,14860,83,4530,500,11180,10,1,16510993,2581,4.79,1.08,12,0.29,3261.00,14506.00,27700,20240109,-43.57,14710,20241210,6.25,27700,-43.57,20240109,14710,6.25,20241210,27700,-43.57,20240109,14710,6.25,20241210,2.14,N,101160,500,82 억,,697176,N,N,6,N,00,N
20241210,090737,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15310,190,2,1.26,71755090,4667,1.54,15260,15470,15260,19650,10590,15120,15374.99,4.22,0,660,15633,15376,15113,14856,14593,15380,14860,83,4530,500,11180,10,1,16510993,2528,4.69,1.06,12,0.03,3261.00,14506.00,27700,20240109,-44.73,14800,20241204,3.45,27700,-44.73,20240109,14800,3.45,20241204,27700,-44.73,20240109,14800,3.45,20241204,2.14,N,101160,500,82 억,,697176,N,N,6,N,00,N
20241209,160730,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15120,-510,5,-3.26,1886138780,124698,133.84,15120,15370,14850,20300,10950,15630,15125.66,4.20,0,-12076,16310,15970,15510,15170,14710,15740,14940,83,4670,500,11560,10,1,16510993,2496,4.64,1.04,12,0.76,3261.00,14506.00,27700,20240109,-45.42,14800,20241204,2.16,27700,-45.42,20240109,14800,2.16,20241204,27700,-45.42,20240109,14800,2.16,20241204,2.26,N,101160,500,82 억,,693656,N,N,6,N,00,N
20241209,150730,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15280,-350,5,-2.24,1755512760,116098,124.61,15120,15370,14850,20300,10950,15630,15120.96,4.20,0,-11077,16310,15970,15510,15170,14710,15740,14940,83,4670,500,11560,10,1,16510993,2523,4.69,1.05,12,0.70,3261.00,14506.00,27700,20240109,-44.84,14800,20241204,3.24,27700,-44.84,20240109,14800,3.24,20241204,27700,-44.84,20240109,14800,3.24,20241204,2.26,N,101160,500,82 억,,693656,N,N,5,N,00,N
20241209,140731,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15320,-310,5,-1.98,1487440920,98596,105.82,15120,15370,14850,20300,10950,15630,15086.22,4.20,0,-6221,16310,15970,15510,15170,14710,15740,14940,83,4670,500,11560,10,1,16510993,2529,4.70,1.06,12,0.60,3261.00,14506.00,27700,20240109,-44.69,14800,20241204,3.51,27700,-44.69,20240109,14800,3.51,20241204,27700,-44.69,20240109,14800,3.51,20241204,2.26,N,101160,500,82 억,,693656,N,N,5,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 160732 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 15720 600 2 3.97 1713924970 110407 36.39 15260 15830 14710 19650 10590 15120 15523.58 4.22 0 -175 15633 15376 15113 14856 14593 15380 14860 83 4530 500 11180 10 1 16510993 2596 4.82 1.08 12 0.67 3261.00 14506.00 27700 20240109 -43.25 14710 20241210 6.87 27700 -43.25 20240109 14710 6.87 20241210 27700 -43.25 20240109 14710 6.87 20241210 2.14 N 101160 500 82 억 697176 N N 13 N 00 N
3 20241210 150733 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 15690 570 2 3.77 1669486940 107579 35.46 15260 15830 14710 19650 10590 15120 15518.71 4.22 0 978 15633 15376 15113 14856 14593 15380 14860 83 4530 500 11180 10 1 16510993 2591 4.81 1.08 12 0.65 3261.00 14506.00 27700 20240109 -43.36 14710 20241210 6.66 27700 -43.36 20240109 14710 6.66 20241210 27700 -43.36 20240109 14710 6.66 20241210 2.14 N 101160 500 82 억 697176 N N 6 N 00 N
4 20241210 140733 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 15710 590 2 3.90 1502770760 97001 31.97 15260 15830 14710 19650 10590 15120 15492.32 4.22 0 3698 15633 15376 15113 14856 14593 15380 14860 83 4530 500 11180 10 1 16510993 2594 4.82 1.08 12 0.59 3261.00 14506.00 27700 20240109 -43.29 14710 20241210 6.80 27700 -43.29 20240109 14710 6.80 20241210 27700 -43.29 20240109 14710 6.80 20241210 2.14 N 101160 500 82 억 697176 N N 6 N 00 N
5 20241210 130732 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 15700 580 2 3.84 1443060630 93195 30.71 15260 15830 14710 19650 10590 15120 15484.31 4.22 0 3681 15633 15376 15113 14856 14593 15380 14860 83 4530 500 11180 10 1 16510993 2592 4.81 1.08 12 0.56 3261.00 14506.00 27700 20240109 -43.32 14710 20241210 6.73 27700 -43.32 20240109 14710 6.73 20241210 27700 -43.32 20240109 14710 6.73 20241210 2.14 N 101160 500 82 억 697176 N N 6 N 00 N
6 20241210 120732 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 15750 630 2 4.17 1262022970 81718 26.93 15260 15790 14710 19650 10590 15120 15443.64 4.22 0 3193 15633 15376 15113 14856 14593 15380 14860 83 4530 500 11180 10 1 16510993 2600 4.83 1.09 12 0.49 3261.00 14506.00 27700 20240109 -43.14 14710 20241210 7.07 27700 -43.14 20240109 14710 7.07 20241210 27700 -43.14 20240109 14710 7.07 20241210 2.14 N 101160 500 82 억 697176 N N 6 N 00 N
7 20241210 110732 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 15610 490 2 3.24 1123106570 72864 24.01 15260 15710 14710 19650 10590 15120 15413.74 4.22 0 3757 15633 15376 15113 14856 14593 15380 14860 83 4530 500 11180 10 1 16510993 2577 4.79 1.08 12 0.44 3261.00 14506.00 27700 20240109 -43.65 14710 20241210 6.12 27700 -43.65 20240109 14710 6.12 20241210 27700 -43.65 20240109 14710 6.12 20241210 2.14 N 101160 500 82 억 697176 N N 6 N 00 N
8 20241210 100732 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 15630 510 2 3.37 742348730 48495 15.98 15260 15670 14710 19650 10590 15120 15307.74 4.22 0 5023 15633 15376 15113 14856 14593 15380 14860 83 4530 500 11180 10 1 16510993 2581 4.79 1.08 12 0.29 3261.00 14506.00 27700 20240109 -43.57 14710 20241210 6.25 27700 -43.57 20240109 14710 6.25 20241210 27700 -43.57 20240109 14710 6.25 20241210 2.14 N 101160 500 82 억 697176 N N 6 N 00 N
9 20241210 090737 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15310 190 2 1.26 71755090 4667 1.54 15260 15470 15260 19650 10590 15120 15374.99 4.22 0 660 15633 15376 15113 14856 14593 15380 14860 83 4530 500 11180 10 1 16510993 2528 4.69 1.06 12 0.03 3261.00 14506.00 27700 20240109 -44.73 14800 20241204 3.45 27700 -44.73 20240109 14800 3.45 20241204 27700 -44.73 20240109 14800 3.45 20241204 2.14 N 101160 500 82 억 697176 N N 6 N 00 N
10 20241209 160730 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15120 -510 5 -3.26 1886138780 124698 133.84 15120 15370 14850 20300 10950 15630 15125.66 4.20 0 -12076 16310 15970 15510 15170 14710 15740 14940 83 4670 500 11560 10 1 16510993 2496 4.64 1.04 12 0.76 3261.00 14506.00 27700 20240109 -45.42 14800 20241204 2.16 27700 -45.42 20240109 14800 2.16 20241204 27700 -45.42 20240109 14800 2.16 20241204 2.26 N 101160 500 82 억 693656 N N 6 N 00 N
11 20241209 150730 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15280 -350 5 -2.24 1755512760 116098 124.61 15120 15370 14850 20300 10950 15630 15120.96 4.20 0 -11077 16310 15970 15510 15170 14710 15740 14940 83 4670 500 11560 10 1 16510993 2523 4.69 1.05 12 0.70 3261.00 14506.00 27700 20240109 -44.84 14800 20241204 3.24 27700 -44.84 20240109 14800 3.24 20241204 27700 -44.84 20240109 14800 3.24 20241204 2.26 N 101160 500 82 억 693656 N N 5 N 00 N
12 20241209 140731 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 15320 -310 5 -1.98 1487440920 98596 105.82 15120 15370 14850 20300 10950 15630 15086.22 4.20 0 -6221 16310 15970 15510 15170 14710 15740 14940 83 4670 500 11560 10 1 16510993 2529 4.70 1.06 12 0.60 3261.00 14506.00 27700 20240109 -44.69 14800 20241204 3.51 27700 -44.69 20240109 14800 3.51 20241204 27700 -44.69 20240109 14800 3.51 20241204 2.26 N 101160 500 82 억 693656 N N 5 N 00 N