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
101390/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,2275,-15,5,-0.66,232417480,100226,119.29,2270,2435,2255,2975,1605,2290,2318.93,1.51,0,7049,2483,2386,2298,2201,2113,2342,2157,56,685,500,1550,5,1,11164227,254,-0.88,0.80,12,0.90,-2578.00,2857.00,9600,20240322,-76.30,1615,20241206,40.87,9600,-76.30,20240322,1615,40.87,20241206,9600,-76.30,20240322,1615,40.87,20241206,0.00,N,101390,500,55 억,,168417,N,N,0,N,00,N
20241210,150734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2295,5,2,0.22,231555355,99848,118.84,2270,2435,2255,2975,1605,2290,2319.08,1.51,0,7160,2483,2386,2298,2201,2113,2342,2157,56,685,500,1550,5,1,11164227,256,-0.89,0.80,12,0.89,-2578.00,2857.00,9600,20240322,-76.09,1615,20241206,42.11,9600,-76.09,20240322,1615,42.11,20241206,9600,-76.09,20240322,1615,42.11,20241206,0.00,N,101390,500,55 억,,168417,N,N,0,N,00,N
20241210,140734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2340,50,2,2.18,191484130,82462,98.14,2270,2435,2255,2975,1605,2290,2322.09,1.51,0,5127,2483,2386,2298,2201,2113,2342,2157,56,685,500,1550,5,1,11164227,261,-0.91,0.82,12,0.74,-2578.00,2857.00,9600,20240322,-75.62,1615,20241206,44.89,9600,-75.62,20240322,1615,44.89,20241206,9600,-75.62,20240322,1615,44.89,20241206,0.00,N,101390,500,55 억,,168417,N,N,0,N,00,N
20241210,130733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2310,20,2,0.87,178300570,76762,91.36,2270,2435,2255,2975,1605,2290,2322.77,1.51,0,4324,2483,2386,2298,2201,2113,2342,2157,56,685,500,1550,5,1,11164227,258,-0.90,0.81,12,0.69,-2578.00,2857.00,9600,20240322,-75.94,1615,20241206,43.03,9600,-75.94,20240322,1615,43.03,20241206,9600,-75.94,20240322,1615,43.03,20241206,0.00,N,101390,500,55 억,,168417,N,N,0,N,00,N
20241210,120734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,25,2,1.09,162761850,70030,83.35,2270,2435,2255,2975,1605,2290,2324.17,1.51,0,7248,2483,2386,2298,2201,2113,2342,2157,56,685,500,1550,5,1,11164227,258,-0.90,0.81,12,0.63,-2578.00,2857.00,9600,20240322,-75.89,1615,20241206,43.34,9600,-75.89,20240322,1615,43.34,20241206,9600,-75.89,20240322,1615,43.34,20241206,0.00,N,101390,500,55 억,,168417,N,N,0,N,00,N
20241210,110733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2360,70,2,3.06,52064120,22138,26.35,2270,2390,2260,2975,1605,2290,2351.80,1.51,0,7363,2483,2386,2298,2201,2113,2342,2157,56,685,500,1550,5,1,11164227,263,-0.92,0.83,12,0.20,-2578.00,2857.00,9600,20240322,-75.42,1615,20241206,46.13,9600,-75.42,20240322,1615,46.13,20241206,9600,-75.42,20240322,1615,46.13,20241206,0.00,N,101390,500,55 억,,168417,N,N,0,N,00,N
20241210,100734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2365,75,2,3.28,23696460,10145,12.07,2270,2390,2260,2975,1605,2290,2335.78,1.51,0,5046,2483,2386,2298,2201,2113,2342,2157,56,685,500,1550,5,1,11164227,264,-0.92,0.83,12,0.09,-2578.00,2857.00,9600,20240322,-75.36,1615,20241206,46.44,9600,-75.36,20240322,1615,46.44,20241206,9600,-75.36,20240322,1615,46.44,20241206,0.00,N,101390,500,55 억,,168417,N,N,0,N,00,N
20241210,090738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2345,55,2,2.40,5392355,2305,2.74,2270,2390,2260,2975,1605,2290,2339.42,1.51,0,970,2483,2386,2298,2201,2113,2342,2157,56,685,500,1550,5,1,11164227,262,-0.91,0.82,12,0.02,-2578.00,2857.00,9600,20240322,-75.57,1615,20241206,45.20,9600,-75.57,20240322,1615,45.20,20241206,9600,-75.57,20240322,1615,45.20,20241206,0.00,N,101390,500,55 억,,168417,N,N,0,N,00,N
20241209,160731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2290,-95,5,-3.98,190889505,84016,45.04,2370,2395,2210,3100,1670,2385,2272.06,1.57,0,-6700,3145,2765,2190,1810,1235,2955,2000,56,715,500,1620,5,1,11164227,256,-0.89,0.80,12,0.75,-2578.00,2857.00,9600,20240322,-76.15,1615,20241206,41.80,9600,-76.15,20240322,1615,41.80,20241206,9600,-76.15,20240322,1615,41.80,20241206,0.00,N,101390,500,55 억,,175294,N,N,0,N,00,N
20241209,150731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,-85,5,-3.56,186486285,82091,44.01,2370,2395,2210,3100,1670,2385,2271.70,1.57,0,-4958,3145,2765,2190,1810,1235,2955,2000,56,715,500,1620,5,1,11164227,257,-0.89,0.81,12,0.74,-2578.00,2857.00,9600,20240322,-76.04,1615,20241206,42.41,9600,-76.04,20240322,1615,42.41,20241206,9600,-76.04,20240322,1615,42.41,20241206,0.00,N,101390,500,55 억,,175294,N,N,0,N,00,N
20241209,140733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2280,-105,5,-4.40,180301530,79373,42.55,2370,2395,2210,3100,1670,2385,2271.57,1.57,0,-5438,3145,2765,2190,1810,1235,2955,2000,56,715,500,1620,5,1,11164227,255,-0.88,0.80,12,0.71,-2578.00,2857.00,9600,20240322,-76.25,1615,20241206,41.18,9600,-76.25,20240322,1615,41.18,20241206,9600,-76.25,20240322,1615,41.18,20241206,0.00,N,101390,500,55 억,,175294,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 2275 -15 5 -0.66 232417480 100226 119.29 2270 2435 2255 2975 1605 2290 2318.93 1.51 0 7049 2483 2386 2298 2201 2113 2342 2157 56 685 500 1550 5 1 11164227 254 -0.88 0.80 12 0.90 -2578.00 2857.00 9600 20240322 -76.30 1615 20241206 40.87 9600 -76.30 20240322 1615 40.87 20241206 9600 -76.30 20240322 1615 40.87 20241206 0.00 N 101390 500 55 억 168417 N N 0 N 00 N
3 20241210 150734 57 100.00 KOSDAQ 일반전기전자 N N N N N 2295 5 2 0.22 231555355 99848 118.84 2270 2435 2255 2975 1605 2290 2319.08 1.51 0 7160 2483 2386 2298 2201 2113 2342 2157 56 685 500 1550 5 1 11164227 256 -0.89 0.80 12 0.89 -2578.00 2857.00 9600 20240322 -76.09 1615 20241206 42.11 9600 -76.09 20240322 1615 42.11 20241206 9600 -76.09 20240322 1615 42.11 20241206 0.00 N 101390 500 55 억 168417 N N 0 N 00 N
4 20241210 140734 57 100.00 KOSDAQ 일반전기전자 N N N N N 2340 50 2 2.18 191484130 82462 98.14 2270 2435 2255 2975 1605 2290 2322.09 1.51 0 5127 2483 2386 2298 2201 2113 2342 2157 56 685 500 1550 5 1 11164227 261 -0.91 0.82 12 0.74 -2578.00 2857.00 9600 20240322 -75.62 1615 20241206 44.89 9600 -75.62 20240322 1615 44.89 20241206 9600 -75.62 20240322 1615 44.89 20241206 0.00 N 101390 500 55 억 168417 N N 0 N 00 N
5 20241210 130733 57 100.00 KOSDAQ 일반전기전자 N N N N N 2310 20 2 0.87 178300570 76762 91.36 2270 2435 2255 2975 1605 2290 2322.77 1.51 0 4324 2483 2386 2298 2201 2113 2342 2157 56 685 500 1550 5 1 11164227 258 -0.90 0.81 12 0.69 -2578.00 2857.00 9600 20240322 -75.94 1615 20241206 43.03 9600 -75.94 20240322 1615 43.03 20241206 9600 -75.94 20240322 1615 43.03 20241206 0.00 N 101390 500 55 억 168417 N N 0 N 00 N
6 20241210 120734 57 100.00 KOSDAQ 일반전기전자 N N N N N 2315 25 2 1.09 162761850 70030 83.35 2270 2435 2255 2975 1605 2290 2324.17 1.51 0 7248 2483 2386 2298 2201 2113 2342 2157 56 685 500 1550 5 1 11164227 258 -0.90 0.81 12 0.63 -2578.00 2857.00 9600 20240322 -75.89 1615 20241206 43.34 9600 -75.89 20240322 1615 43.34 20241206 9600 -75.89 20240322 1615 43.34 20241206 0.00 N 101390 500 55 억 168417 N N 0 N 00 N
7 20241210 110733 57 100.00 KOSDAQ 일반전기전자 N N N N N 2360 70 2 3.06 52064120 22138 26.35 2270 2390 2260 2975 1605 2290 2351.80 1.51 0 7363 2483 2386 2298 2201 2113 2342 2157 56 685 500 1550 5 1 11164227 263 -0.92 0.83 12 0.20 -2578.00 2857.00 9600 20240322 -75.42 1615 20241206 46.13 9600 -75.42 20240322 1615 46.13 20241206 9600 -75.42 20240322 1615 46.13 20241206 0.00 N 101390 500 55 억 168417 N N 0 N 00 N
8 20241210 100734 57 100.00 KOSDAQ 일반전기전자 N N N N N 2365 75 2 3.28 23696460 10145 12.07 2270 2390 2260 2975 1605 2290 2335.78 1.51 0 5046 2483 2386 2298 2201 2113 2342 2157 56 685 500 1550 5 1 11164227 264 -0.92 0.83 12 0.09 -2578.00 2857.00 9600 20240322 -75.36 1615 20241206 46.44 9600 -75.36 20240322 1615 46.44 20241206 9600 -75.36 20240322 1615 46.44 20241206 0.00 N 101390 500 55 억 168417 N N 0 N 00 N
9 20241210 090738 57 100.00 KOSDAQ 일반전기전자 N N N N N 2345 55 2 2.40 5392355 2305 2.74 2270 2390 2260 2975 1605 2290 2339.42 1.51 0 970 2483 2386 2298 2201 2113 2342 2157 56 685 500 1550 5 1 11164227 262 -0.91 0.82 12 0.02 -2578.00 2857.00 9600 20240322 -75.57 1615 20241206 45.20 9600 -75.57 20240322 1615 45.20 20241206 9600 -75.57 20240322 1615 45.20 20241206 0.00 N 101390 500 55 억 168417 N N 0 N 00 N
10 20241209 160731 57 100.00 KOSDAQ 일반전기전자 N N N N N 2290 -95 5 -3.98 190889505 84016 45.04 2370 2395 2210 3100 1670 2385 2272.06 1.57 0 -6700 3145 2765 2190 1810 1235 2955 2000 56 715 500 1620 5 1 11164227 256 -0.89 0.80 12 0.75 -2578.00 2857.00 9600 20240322 -76.15 1615 20241206 41.80 9600 -76.15 20240322 1615 41.80 20241206 9600 -76.15 20240322 1615 41.80 20241206 0.00 N 101390 500 55 억 175294 N N 0 N 00 N
11 20241209 150731 57 100.00 KOSDAQ 일반전기전자 N N N N N 2300 -85 5 -3.56 186486285 82091 44.01 2370 2395 2210 3100 1670 2385 2271.70 1.57 0 -4958 3145 2765 2190 1810 1235 2955 2000 56 715 500 1620 5 1 11164227 257 -0.89 0.81 12 0.74 -2578.00 2857.00 9600 20240322 -76.04 1615 20241206 42.41 9600 -76.04 20240322 1615 42.41 20241206 9600 -76.04 20240322 1615 42.41 20241206 0.00 N 101390 500 55 억 175294 N N 0 N 00 N
12 20241209 140733 57 100.00 KOSDAQ 일반전기전자 N N N N N 2280 -105 5 -4.40 180301530 79373 42.55 2370 2395 2210 3100 1670 2385 2271.57 1.57 0 -5438 3145 2765 2190 1810 1235 2955 2000 56 715 500 1620 5 1 11164227 255 -0.88 0.80 12 0.71 -2578.00 2857.00 9600 20240322 -76.25 1615 20241206 41.18 9600 -76.25 20240322 1615 41.18 20241206 9600 -76.25 20240322 1615 41.18 20241206 0.00 N 101390 500 55 억 175294 N N 0 N 00 N