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
101330/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
20241210,160733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2620,140,2,5.65,190942675,74615,53.52,2480,2640,2480,3220,1740,2480,2559.04,2.49,0,20633,2683,2581,2498,2396,2313,2540,2355,120,740,500,1880,5,1,23147029,606,3.86,0.19,12,0.32,678.00,13907.00,4335,20240205,-39.56,2415,20241209,8.49,4335,-39.56,20240205,2415,8.49,20241209,4335,-39.56,20240205,2415,8.49,20241209,2.00,N,101330,500,119 억,,577406,N,N,0,N,00,N
20241210,150733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2625,145,2,5.85,185853630,72665,52.12,2480,2640,2480,3220,1740,2480,2557.68,2.49,0,20588,2683,2581,2498,2396,2313,2540,2355,120,740,500,1880,5,1,23147029,608,3.87,0.19,12,0.31,678.00,13907.00,4335,20240205,-39.45,2415,20241209,8.70,4335,-39.45,20240205,2415,8.70,20241209,4335,-39.45,20240205,2415,8.70,20241209,2.00,N,101330,500,119 억,,577406,N,N,0,N,00,N
20241210,140734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2595,115,2,4.64,142680235,56070,40.22,2480,2600,2480,3220,1740,2480,2544.68,2.49,0,19138,2683,2581,2498,2396,2313,2540,2355,120,740,500,1880,5,1,23147029,601,3.83,0.19,12,0.24,678.00,13907.00,4335,20240205,-40.14,2415,20241209,7.45,4335,-40.14,20240205,2415,7.45,20241209,4335,-40.14,20240205,2415,7.45,20241209,2.00,N,101330,500,119 억,,577406,N,N,0,N,00,N
20241210,130733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2580,100,2,4.03,138876535,54598,39.16,2480,2600,2480,3220,1740,2480,2543.62,2.49,0,19165,2683,2581,2498,2396,2313,2540,2355,120,740,500,1880,5,1,23147029,597,3.81,0.19,12,0.24,678.00,13907.00,4335,20240205,-40.48,2415,20241209,6.83,4335,-40.48,20240205,2415,6.83,20241209,4335,-40.48,20240205,2415,6.83,20241209,2.00,N,101330,500,119 억,,577406,N,N,0,N,00,N
20241210,120733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2585,105,2,4.23,137839220,54194,38.87,2480,2600,2480,3220,1740,2480,2543.44,2.49,0,19217,2683,2581,2498,2396,2313,2540,2355,120,740,500,1880,5,1,23147029,598,3.81,0.19,12,0.23,678.00,13907.00,4335,20240205,-40.37,2415,20241209,7.04,4335,-40.37,20240205,2415,7.04,20241209,4335,-40.37,20240205,2415,7.04,20241209,2.00,N,101330,500,119 억,,577406,N,N,0,N,00,N
20241210,110732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2585,105,2,4.23,119575515,47127,33.80,2480,2585,2480,3220,1740,2480,2537.30,2.49,0,14137,2683,2581,2498,2396,2313,2540,2355,120,740,500,1880,5,1,23147029,598,3.81,0.19,12,0.20,678.00,13907.00,4335,20240205,-40.37,2415,20241209,7.04,4335,-40.37,20240205,2415,7.04,20241209,4335,-40.37,20240205,2415,7.04,20241209,2.00,N,101330,500,119 억,,577406,N,N,0,N,00,N
20241210,100733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2570,90,2,3.63,83293695,32997,23.67,2480,2580,2480,3220,1740,2480,2524.28,2.49,0,4007,2683,2581,2498,2396,2313,2540,2355,120,740,500,1880,5,1,23147029,595,3.79,0.18,12,0.14,678.00,13907.00,4335,20240205,-40.72,2415,20241209,6.42,4335,-40.72,20240205,2415,6.42,20241209,4335,-40.72,20240205,2415,6.42,20241209,2.00,N,101330,500,119 억,,577406,N,N,0,N,00,N
20241210,090738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2500,20,2,0.81,27958010,11171,8.01,2480,2555,2480,3220,1740,2480,2502.73,2.49,0,-222,2683,2581,2498,2396,2313,2540,2355,120,740,500,1880,5,1,23147029,579,3.69,0.18,12,0.05,678.00,13907.00,4335,20240205,-42.33,2415,20241209,3.52,4335,-42.33,20240205,2415,3.52,20241209,4335,-42.33,20240205,2415,3.52,20241209,2.00,N,101330,500,119 억,,577406,N,N,0,N,00,N
20241209,160730,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2480,-135,5,-5.16,342367400,139404,70.98,2575,2600,2415,3395,1835,2615,2455.93,2.43,0,14377,2821,2717,2631,2527,2441,2675,2485,120,780,500,1980,5,1,23147029,574,3.66,0.18,12,0.60,678.00,13907.00,4335,20240205,-42.79,2415,20241209,2.69,4335,-42.79,20240205,2415,2.69,20241209,4335,-42.79,20240205,2415,2.69,20241209,2.01,N,101330,500,119 억,,562877,N,N,0,N,00,N
20241209,150730,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2490,-125,5,-4.78,326959190,133163,67.81,2575,2600,2415,3395,1835,2615,2455.33,2.43,0,15376,2821,2717,2631,2527,2441,2675,2485,120,780,500,1980,5,1,23147029,576,3.67,0.18,12,0.58,678.00,13907.00,4335,20240205,-42.56,2415,20241209,3.11,4335,-42.56,20240205,2415,3.11,20241209,4335,-42.56,20240205,2415,3.11,20241209,2.01,N,101330,500,119 억,,562877,N,N,0,N,00,N
20241209,140732,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2460,-155,5,-5.93,276544225,112448,57.26,2575,2600,2415,3395,1835,2615,2459.31,2.43,0,11418,2821,2717,2631,2527,2441,2675,2485,120,780,500,1980,5,1,23147029,569,3.63,0.18,12,0.49,678.00,13907.00,4335,20240205,-43.25,2415,20241209,1.86,4335,-43.25,20240205,2415,1.86,20241209,4335,-43.25,20240205,2415,1.86,20241209,2.01,N,101330,500,119 억,,562877,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 160733 57 100.00 KOSDAQ 일반전기전자 N N N N N 2620 140 2 5.65 190942675 74615 53.52 2480 2640 2480 3220 1740 2480 2559.04 2.49 0 20633 2683 2581 2498 2396 2313 2540 2355 120 740 500 1880 5 1 23147029 606 3.86 0.19 12 0.32 678.00 13907.00 4335 20240205 -39.56 2415 20241209 8.49 4335 -39.56 20240205 2415 8.49 20241209 4335 -39.56 20240205 2415 8.49 20241209 2.00 N 101330 500 119 억 577406 N N 0 N 00 N
3 20241210 150733 57 100.00 KOSDAQ 일반전기전자 N N N N N 2625 145 2 5.85 185853630 72665 52.12 2480 2640 2480 3220 1740 2480 2557.68 2.49 0 20588 2683 2581 2498 2396 2313 2540 2355 120 740 500 1880 5 1 23147029 608 3.87 0.19 12 0.31 678.00 13907.00 4335 20240205 -39.45 2415 20241209 8.70 4335 -39.45 20240205 2415 8.70 20241209 4335 -39.45 20240205 2415 8.70 20241209 2.00 N 101330 500 119 억 577406 N N 0 N 00 N
4 20241210 140734 57 100.00 KOSDAQ 일반전기전자 N N N N N 2595 115 2 4.64 142680235 56070 40.22 2480 2600 2480 3220 1740 2480 2544.68 2.49 0 19138 2683 2581 2498 2396 2313 2540 2355 120 740 500 1880 5 1 23147029 601 3.83 0.19 12 0.24 678.00 13907.00 4335 20240205 -40.14 2415 20241209 7.45 4335 -40.14 20240205 2415 7.45 20241209 4335 -40.14 20240205 2415 7.45 20241209 2.00 N 101330 500 119 억 577406 N N 0 N 00 N
5 20241210 130733 57 100.00 KOSDAQ 일반전기전자 N N N N N 2580 100 2 4.03 138876535 54598 39.16 2480 2600 2480 3220 1740 2480 2543.62 2.49 0 19165 2683 2581 2498 2396 2313 2540 2355 120 740 500 1880 5 1 23147029 597 3.81 0.19 12 0.24 678.00 13907.00 4335 20240205 -40.48 2415 20241209 6.83 4335 -40.48 20240205 2415 6.83 20241209 4335 -40.48 20240205 2415 6.83 20241209 2.00 N 101330 500 119 억 577406 N N 0 N 00 N
6 20241210 120733 57 100.00 KOSDAQ 일반전기전자 N N N N N 2585 105 2 4.23 137839220 54194 38.87 2480 2600 2480 3220 1740 2480 2543.44 2.49 0 19217 2683 2581 2498 2396 2313 2540 2355 120 740 500 1880 5 1 23147029 598 3.81 0.19 12 0.23 678.00 13907.00 4335 20240205 -40.37 2415 20241209 7.04 4335 -40.37 20240205 2415 7.04 20241209 4335 -40.37 20240205 2415 7.04 20241209 2.00 N 101330 500 119 억 577406 N N 0 N 00 N
7 20241210 110732 57 100.00 KOSDAQ 일반전기전자 N N N N N 2585 105 2 4.23 119575515 47127 33.80 2480 2585 2480 3220 1740 2480 2537.30 2.49 0 14137 2683 2581 2498 2396 2313 2540 2355 120 740 500 1880 5 1 23147029 598 3.81 0.19 12 0.20 678.00 13907.00 4335 20240205 -40.37 2415 20241209 7.04 4335 -40.37 20240205 2415 7.04 20241209 4335 -40.37 20240205 2415 7.04 20241209 2.00 N 101330 500 119 억 577406 N N 0 N 00 N
8 20241210 100733 57 100.00 KOSDAQ 일반전기전자 N N N N N 2570 90 2 3.63 83293695 32997 23.67 2480 2580 2480 3220 1740 2480 2524.28 2.49 0 4007 2683 2581 2498 2396 2313 2540 2355 120 740 500 1880 5 1 23147029 595 3.79 0.18 12 0.14 678.00 13907.00 4335 20240205 -40.72 2415 20241209 6.42 4335 -40.72 20240205 2415 6.42 20241209 4335 -40.72 20240205 2415 6.42 20241209 2.00 N 101330 500 119 억 577406 N N 0 N 00 N
9 20241210 090738 57 100.00 KOSDAQ 일반전기전자 N N N N N 2500 20 2 0.81 27958010 11171 8.01 2480 2555 2480 3220 1740 2480 2502.73 2.49 0 -222 2683 2581 2498 2396 2313 2540 2355 120 740 500 1880 5 1 23147029 579 3.69 0.18 12 0.05 678.00 13907.00 4335 20240205 -42.33 2415 20241209 3.52 4335 -42.33 20240205 2415 3.52 20241209 4335 -42.33 20240205 2415 3.52 20241209 2.00 N 101330 500 119 억 577406 N N 0 N 00 N
10 20241209 160730 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2480 -135 5 -5.16 342367400 139404 70.98 2575 2600 2415 3395 1835 2615 2455.93 2.43 0 14377 2821 2717 2631 2527 2441 2675 2485 120 780 500 1980 5 1 23147029 574 3.66 0.18 12 0.60 678.00 13907.00 4335 20240205 -42.79 2415 20241209 2.69 4335 -42.79 20240205 2415 2.69 20241209 4335 -42.79 20240205 2415 2.69 20241209 2.01 N 101330 500 119 억 562877 N N 0 N 00 N
11 20241209 150730 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2490 -125 5 -4.78 326959190 133163 67.81 2575 2600 2415 3395 1835 2615 2455.33 2.43 0 15376 2821 2717 2631 2527 2441 2675 2485 120 780 500 1980 5 1 23147029 576 3.67 0.18 12 0.58 678.00 13907.00 4335 20240205 -42.56 2415 20241209 3.11 4335 -42.56 20240205 2415 3.11 20241209 4335 -42.56 20240205 2415 3.11 20241209 2.01 N 101330 500 119 억 562877 N N 0 N 00 N
12 20241209 140732 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2460 -155 5 -5.93 276544225 112448 57.26 2575 2600 2415 3395 1835 2615 2459.31 2.43 0 11418 2821 2717 2631 2527 2441 2675 2485 120 780 500 1980 5 1 23147029 569 3.63 0.18 12 0.49 678.00 13907.00 4335 20240205 -43.25 2415 20241209 1.86 4335 -43.25 20240205 2415 1.86 20241209 4335 -43.25 20240205 2415 1.86 20241209 2.01 N 101330 500 119 억 562877 N N 0 N 00 N