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
105550/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
20241210,160741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2755,15,2,0.55,8380013700,3156880,54.78,2730,2880,2480,3560,1920,2740,2654.46,1.41,0,73614,3360,3050,2895,2585,2430,2972,2507,286,820,500,1970,5,1,57177592,1575,-5.86,2.26,12,5.52,-470.00,1219.00,3995,20241206,-31.04,1999,20240416,37.82,3995,-31.04,20241206,1999,37.82,20240416,3995,-31.04,20241206,1999,37.82,20240416,0.67,N,105550,500,285 억,,806479,N,N,0,N,00,N
20241210,150742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2775,35,2,1.28,8159041820,3076703,53.39,2730,2880,2480,3560,1920,2740,2651.88,1.41,0,92492,3360,3050,2895,2585,2430,2972,2507,286,820,500,1970,5,1,57177592,1587,-5.90,2.28,12,5.38,-470.00,1219.00,3995,20241206,-30.54,1999,20240416,38.82,3995,-30.54,20241206,1999,38.82,20240416,3995,-30.54,20241206,1999,38.82,20240416,0.67,N,105550,500,285 억,,806479,N,N,0,N,00,N
20241210,140742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2680,-60,5,-2.19,6635666185,2518666,43.70,2730,2880,2480,3560,1920,2740,2634.59,1.41,0,240304,3360,3050,2895,2585,2430,2972,2507,286,820,500,1970,5,1,57177592,1532,-5.70,2.20,12,4.40,-470.00,1219.00,3995,20241206,-32.92,1999,20240416,34.07,3995,-32.92,20241206,1999,34.07,20240416,3995,-32.92,20241206,1999,34.07,20240416,0.67,N,105550,500,285 억,,806479,N,N,0,N,00,N
20241210,130741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2525,-215,5,-7.85,5190151465,1956616,33.95,2730,2880,2495,3560,1920,2740,2652.62,1.41,0,216546,3360,3050,2895,2585,2430,2972,2507,286,820,500,1970,5,1,57177592,1444,-5.37,2.07,12,3.42,-470.00,1219.00,3995,20241206,-36.80,1999,20240416,26.31,3995,-36.80,20241206,1999,26.31,20240416,3995,-36.80,20241206,1999,26.31,20240416,0.67,N,105550,500,285 억,,806479,N,N,0,N,00,N
20241210,120742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2600,-140,5,-5.11,4365646375,1630943,28.30,2730,2880,2500,3560,1920,2740,2676.76,1.41,0,232770,3360,3050,2895,2585,2430,2972,2507,286,820,500,1970,5,1,57177592,1487,-5.53,2.13,12,2.85,-470.00,1219.00,3995,20241206,-34.92,1999,20240416,30.07,3995,-34.92,20241206,1999,30.07,20240416,3995,-34.92,20241206,1999,30.07,20240416,0.67,N,105550,500,285 억,,806479,N,N,0,N,00,N
20241210,110741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2600,-140,5,-5.11,3054495650,1120490,19.44,2730,2880,2550,3560,1920,2740,2726.04,1.41,0,153279,3360,3050,2895,2585,2430,2972,2507,286,820,500,1970,5,1,57177592,1487,-5.53,2.13,12,1.96,-470.00,1219.00,3995,20241206,-34.92,1999,20240416,30.07,3995,-34.92,20241206,1999,30.07,20240416,3995,-34.92,20241206,1999,30.07,20240416,0.67,N,105550,500,285 억,,806479,N,N,0,N,00,N
20241210,100742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2745,5,2,0.18,1966010970,708015,12.29,2730,2880,2620,3560,1920,2740,2776.79,1.41,0,79125,3360,3050,2895,2585,2430,2972,2507,286,820,500,1970,5,1,57177592,1570,-5.84,2.25,12,1.24,-470.00,1219.00,3995,20241206,-31.29,1999,20240416,37.32,3995,-31.29,20241206,1999,37.32,20240416,3995,-31.29,20241206,1999,37.32,20240416,0.67,N,105550,500,285 억,,806479,N,N,0,N,00,N
20241210,090747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2830,90,2,3.28,704167275,257158,4.46,2730,2845,2620,3560,1920,2740,2738.27,1.41,0,34056,3360,3050,2895,2585,2430,2972,2507,286,820,500,1970,5,1,57177592,1618,-6.02,2.32,12,0.45,-470.00,1219.00,3995,20241206,-29.16,1999,20240416,41.57,3995,-29.16,20241206,1999,41.57,20240416,3995,-29.16,20241206,1999,41.57,20240416,0.67,N,105550,500,285 억,,806479,N,N,0,N,00,N
20241209,160739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2740,-1170,4,-29.92,16023382950,5722836,389.92,3200,3205,2740,5080,2740,3910,2799.90,1.62,0,-120711,4296,4102,3801,3607,3306,3952,3457,286,1170,500,2810,5,1,57177592,1567,-5.83,2.25,12,10.01,-470.00,1219.00,3995,20241206,-31.41,1999,20240416,37.07,3995,-31.41,20241206,1999,37.07,20240416,3995,-31.41,20241206,1999,37.07,20240416,0.69,N,105550,500,285 억,,925582,N,N,0,N,00,N
20241209,150739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2740,-1170,4,-29.92,15936634550,5691176,387.76,3200,3205,2740,5080,2740,3910,2800.23,1.62,0,-120711,4296,4102,3801,3607,3306,3952,3457,286,1170,500,2810,5,1,57177592,1567,-5.83,2.25,12,9.95,-470.00,1219.00,3995,20241206,-31.41,1999,20240416,37.07,3995,-31.41,20241206,1999,37.07,20240416,3995,-31.41,20241206,1999,37.07,20240416,0.69,N,105550,500,285 억,,925582,N,N,0,N,00,N
20241209,140741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2740,-1170,4,-29.92,15350795095,5477366,373.19,3200,3205,2740,5080,2740,3910,2802.58,1.62,0,-122877,4296,4102,3801,3607,3306,3952,3457,286,1170,500,2810,5,1,57177592,1567,-5.83,2.25,12,9.58,-470.00,1219.00,3995,20241206,-31.41,1999,20240416,37.07,3995,-31.41,20241206,1999,37.07,20240416,3995,-31.41,20241206,1999,37.07,20240416,0.69,N,105550,500,285 억,,925582,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 160741 57 100.00 KOSDAQ 일반전기전자 N N N N N 2755 15 2 0.55 8380013700 3156880 54.78 2730 2880 2480 3560 1920 2740 2654.46 1.41 0 73614 3360 3050 2895 2585 2430 2972 2507 286 820 500 1970 5 1 57177592 1575 -5.86 2.26 12 5.52 -470.00 1219.00 3995 20241206 -31.04 1999 20240416 37.82 3995 -31.04 20241206 1999 37.82 20240416 3995 -31.04 20241206 1999 37.82 20240416 0.67 N 105550 500 285 억 806479 N N 0 N 00 N
3 20241210 150742 57 100.00 KOSDAQ 일반전기전자 N N N N N 2775 35 2 1.28 8159041820 3076703 53.39 2730 2880 2480 3560 1920 2740 2651.88 1.41 0 92492 3360 3050 2895 2585 2430 2972 2507 286 820 500 1970 5 1 57177592 1587 -5.90 2.28 12 5.38 -470.00 1219.00 3995 20241206 -30.54 1999 20240416 38.82 3995 -30.54 20241206 1999 38.82 20240416 3995 -30.54 20241206 1999 38.82 20240416 0.67 N 105550 500 285 억 806479 N N 0 N 00 N
4 20241210 140742 57 100.00 KOSDAQ 일반전기전자 N N N N N 2680 -60 5 -2.19 6635666185 2518666 43.70 2730 2880 2480 3560 1920 2740 2634.59 1.41 0 240304 3360 3050 2895 2585 2430 2972 2507 286 820 500 1970 5 1 57177592 1532 -5.70 2.20 12 4.40 -470.00 1219.00 3995 20241206 -32.92 1999 20240416 34.07 3995 -32.92 20241206 1999 34.07 20240416 3995 -32.92 20241206 1999 34.07 20240416 0.67 N 105550 500 285 억 806479 N N 0 N 00 N
5 20241210 130741 57 100.00 KOSDAQ 일반전기전자 N N N N N 2525 -215 5 -7.85 5190151465 1956616 33.95 2730 2880 2495 3560 1920 2740 2652.62 1.41 0 216546 3360 3050 2895 2585 2430 2972 2507 286 820 500 1970 5 1 57177592 1444 -5.37 2.07 12 3.42 -470.00 1219.00 3995 20241206 -36.80 1999 20240416 26.31 3995 -36.80 20241206 1999 26.31 20240416 3995 -36.80 20241206 1999 26.31 20240416 0.67 N 105550 500 285 억 806479 N N 0 N 00 N
6 20241210 120742 57 100.00 KOSDAQ 일반전기전자 N N N N N 2600 -140 5 -5.11 4365646375 1630943 28.30 2730 2880 2500 3560 1920 2740 2676.76 1.41 0 232770 3360 3050 2895 2585 2430 2972 2507 286 820 500 1970 5 1 57177592 1487 -5.53 2.13 12 2.85 -470.00 1219.00 3995 20241206 -34.92 1999 20240416 30.07 3995 -34.92 20241206 1999 30.07 20240416 3995 -34.92 20241206 1999 30.07 20240416 0.67 N 105550 500 285 억 806479 N N 0 N 00 N
7 20241210 110741 57 100.00 KOSDAQ 일반전기전자 N N N N N 2600 -140 5 -5.11 3054495650 1120490 19.44 2730 2880 2550 3560 1920 2740 2726.04 1.41 0 153279 3360 3050 2895 2585 2430 2972 2507 286 820 500 1970 5 1 57177592 1487 -5.53 2.13 12 1.96 -470.00 1219.00 3995 20241206 -34.92 1999 20240416 30.07 3995 -34.92 20241206 1999 30.07 20240416 3995 -34.92 20241206 1999 30.07 20240416 0.67 N 105550 500 285 억 806479 N N 0 N 00 N
8 20241210 100742 57 100.00 KOSDAQ 일반전기전자 N N N N N 2745 5 2 0.18 1966010970 708015 12.29 2730 2880 2620 3560 1920 2740 2776.79 1.41 0 79125 3360 3050 2895 2585 2430 2972 2507 286 820 500 1970 5 1 57177592 1570 -5.84 2.25 12 1.24 -470.00 1219.00 3995 20241206 -31.29 1999 20240416 37.32 3995 -31.29 20241206 1999 37.32 20240416 3995 -31.29 20241206 1999 37.32 20240416 0.67 N 105550 500 285 억 806479 N N 0 N 00 N
9 20241210 090747 57 100.00 KOSDAQ 일반전기전자 N N N N N 2830 90 2 3.28 704167275 257158 4.46 2730 2845 2620 3560 1920 2740 2738.27 1.41 0 34056 3360 3050 2895 2585 2430 2972 2507 286 820 500 1970 5 1 57177592 1618 -6.02 2.32 12 0.45 -470.00 1219.00 3995 20241206 -29.16 1999 20240416 41.57 3995 -29.16 20241206 1999 41.57 20240416 3995 -29.16 20241206 1999 41.57 20240416 0.67 N 105550 500 285 억 806479 N N 0 N 00 N
10 20241209 160739 57 100.00 KOSDAQ 일반전기전자 N N N N N 2740 -1170 4 -29.92 16023382950 5722836 389.92 3200 3205 2740 5080 2740 3910 2799.90 1.62 0 -120711 4296 4102 3801 3607 3306 3952 3457 286 1170 500 2810 5 1 57177592 1567 -5.83 2.25 12 10.01 -470.00 1219.00 3995 20241206 -31.41 1999 20240416 37.07 3995 -31.41 20241206 1999 37.07 20240416 3995 -31.41 20241206 1999 37.07 20240416 0.69 N 105550 500 285 억 925582 N N 0 N 00 N
11 20241209 150739 57 100.00 KOSDAQ 일반전기전자 N N N N N 2740 -1170 4 -29.92 15936634550 5691176 387.76 3200 3205 2740 5080 2740 3910 2800.23 1.62 0 -120711 4296 4102 3801 3607 3306 3952 3457 286 1170 500 2810 5 1 57177592 1567 -5.83 2.25 12 9.95 -470.00 1219.00 3995 20241206 -31.41 1999 20240416 37.07 3995 -31.41 20241206 1999 37.07 20240416 3995 -31.41 20241206 1999 37.07 20240416 0.69 N 105550 500 285 억 925582 N N 0 N 00 N
12 20241209 140741 57 100.00 KOSDAQ 일반전기전자 N N N N N 2740 -1170 4 -29.92 15350795095 5477366 373.19 3200 3205 2740 5080 2740 3910 2802.58 1.62 0 -122877 4296 4102 3801 3607 3306 3952 3457 286 1170 500 2810 5 1 57177592 1567 -5.83 2.25 12 9.58 -470.00 1219.00 3995 20241206 -31.41 1999 20240416 37.07 3995 -31.41 20241206 1999 37.07 20240416 3995 -31.41 20241206 1999 37.07 20240416 0.69 N 105550 500 285 억 925582 N N 0 N 00 N