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
106240/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
20241210,160744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,739,9,2,1.23,65200027,88537,43.12,730,765,715,949,511,730,736.42,0.06,0,-1574,823,776,738,691,653,757,672,80,219,500,510,1,1,15923057,118,-3.16,0.13,12,0.56,-234.00,5737.00,1829,20240102,-59.60,700,20241209,5.57,1829,-59.60,20240102,700,5.57,20241209,1829,-59.60,20240102,700,5.57,20241209,0.34,N,106240,500,79 억,,9443,N,N,0,N,00,N
20241210,150744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,741,11,2,1.51,61009060,82869,40.36,730,765,715,949,511,730,736.21,0.06,0,-1584,823,776,738,691,653,757,672,80,219,500,510,1,1,15923057,118,-3.17,0.13,12,0.52,-234.00,5737.00,1829,20240102,-59.49,700,20241209,5.86,1829,-59.49,20240102,700,5.86,20241209,1829,-59.49,20240102,700,5.86,20241209,0.34,N,106240,500,79 억,,9443,N,N,0,N,00,N
20241210,140745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,750,20,2,2.74,58149813,78988,38.47,730,765,715,949,511,730,736.19,0.06,0,-2316,823,776,738,691,653,757,672,80,219,500,510,1,1,15923057,119,-3.21,0.13,12,0.50,-234.00,5737.00,1829,20240102,-58.99,700,20241209,7.14,1829,-58.99,20240102,700,7.14,20241209,1829,-58.99,20240102,700,7.14,20241209,0.34,N,106240,500,79 억,,9443,N,N,0,N,00,N
20241210,130744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,736,6,2,0.82,57116933,77596,37.79,730,765,715,949,511,730,736.08,0.06,0,-2365,823,776,738,691,653,757,672,80,219,500,510,1,1,15923057,117,-3.15,0.13,12,0.49,-234.00,5737.00,1829,20240102,-59.76,700,20241209,5.14,1829,-59.76,20240102,700,5.14,20241209,1829,-59.76,20240102,700,5.14,20241209,0.34,N,106240,500,79 억,,9443,N,N,0,N,00,N
20241210,120744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,762,32,2,4.38,47462045,64477,31.40,730,765,715,949,511,730,736.11,0.06,0,-2697,823,776,738,691,653,757,672,80,219,500,510,1,1,15923057,121,-3.26,0.13,12,0.40,-234.00,5737.00,1829,20240102,-58.34,700,20241209,8.86,1829,-58.34,20240102,700,8.86,20241209,1829,-58.34,20240102,700,8.86,20241209,0.34,N,106240,500,79 억,,9443,N,N,0,N,00,N
20241210,110743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,750,20,2,2.74,44186317,60163,29.30,730,765,715,949,511,730,734.44,0.06,0,-2340,823,776,738,691,653,757,672,80,219,500,510,1,1,15923057,119,-3.21,0.13,12,0.38,-234.00,5737.00,1829,20240102,-58.99,700,20241209,7.14,1829,-58.99,20240102,700,7.14,20241209,1829,-58.99,20240102,700,7.14,20241209,0.34,N,106240,500,79 억,,9443,N,N,0,N,00,N
20241210,100744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,765,35,2,4.79,42503861,57908,28.20,730,765,715,949,511,730,733.99,0.06,0,-2392,823,776,738,691,653,757,672,80,219,500,510,1,1,15923057,122,-3.27,0.13,12,0.36,-234.00,5737.00,1829,20240102,-58.17,700,20241209,9.29,1829,-58.17,20240102,700,9.29,20241209,1829,-58.17,20240102,700,9.29,20241209,0.34,N,106240,500,79 억,,9443,N,N,0,N,00,N
20241210,090749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,734,4,2,0.55,17967325,24669,12.02,730,748,715,949,511,730,728.34,0.06,0,354,823,776,738,691,653,757,672,80,219,500,510,1,1,15923057,117,-3.14,0.13,12,0.15,-234.00,5737.00,1829,20240102,-59.87,700,20241209,4.86,1829,-59.87,20240102,700,4.86,20241209,1829,-59.87,20240102,700,4.86,20241209,0.34,N,106240,500,79 억,,9443,N,N,0,N,00,N
20241209,160741,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,730,-42,5,-5.44,151276695,204310,377.82,771,785,700,1003,541,772,740.43,0.06,0,-80,830,801,778,749,726,789,737,80,231,500,540,1,1,15923057,116,-3.12,0.13,12,1.28,-234.00,5737.00,1829,20240102,-60.09,700,20241209,4.29,1829,-60.09,20240102,700,4.29,20241209,1829,-60.09,20240102,700,4.29,20241209,0.35,N,106240,500,79 억,,9510,N,N,0,N,00,N
20241209,150741,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,723,-49,5,-6.35,141241431,190438,352.17,771,785,700,1003,541,772,741.67,0.06,0,1182,830,801,778,749,726,789,737,80,231,500,540,1,1,15923057,115,-3.09,0.13,12,1.20,-234.00,5737.00,1829,20240102,-60.47,700,20241209,3.29,1829,-60.47,20240102,700,3.29,20241209,1829,-60.47,20240102,700,3.29,20241209,0.35,N,106240,500,79 억,,9510,N,N,0,N,00,N
20241209,140743,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,726,-46,5,-5.96,116734493,156715,289.81,771,785,700,1003,541,772,744.88,0.06,0,680,830,801,778,749,726,789,737,80,231,500,540,1,1,15923057,116,-3.10,0.13,12,0.98,-234.00,5737.00,1829,20240102,-60.31,700,20241209,3.71,1829,-60.31,20240102,700,3.71,20241209,1829,-60.31,20240102,700,3.71,20241209,0.35,N,106240,500,79 억,,9510,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 160744 57 100.00 KOSDAQ 일반전기전자 N N N N N 739 9 2 1.23 65200027 88537 43.12 730 765 715 949 511 730 736.42 0.06 0 -1574 823 776 738 691 653 757 672 80 219 500 510 1 1 15923057 118 -3.16 0.13 12 0.56 -234.00 5737.00 1829 20240102 -59.60 700 20241209 5.57 1829 -59.60 20240102 700 5.57 20241209 1829 -59.60 20240102 700 5.57 20241209 0.34 N 106240 500 79 억 9443 N N 0 N 00 N
3 20241210 150744 57 100.00 KOSDAQ 일반전기전자 N N N N N 741 11 2 1.51 61009060 82869 40.36 730 765 715 949 511 730 736.21 0.06 0 -1584 823 776 738 691 653 757 672 80 219 500 510 1 1 15923057 118 -3.17 0.13 12 0.52 -234.00 5737.00 1829 20240102 -59.49 700 20241209 5.86 1829 -59.49 20240102 700 5.86 20241209 1829 -59.49 20240102 700 5.86 20241209 0.34 N 106240 500 79 억 9443 N N 0 N 00 N
4 20241210 140745 57 100.00 KOSDAQ 일반전기전자 N N N N N 750 20 2 2.74 58149813 78988 38.47 730 765 715 949 511 730 736.19 0.06 0 -2316 823 776 738 691 653 757 672 80 219 500 510 1 1 15923057 119 -3.21 0.13 12 0.50 -234.00 5737.00 1829 20240102 -58.99 700 20241209 7.14 1829 -58.99 20240102 700 7.14 20241209 1829 -58.99 20240102 700 7.14 20241209 0.34 N 106240 500 79 억 9443 N N 0 N 00 N
5 20241210 130744 57 100.00 KOSDAQ 일반전기전자 N N N N N 736 6 2 0.82 57116933 77596 37.79 730 765 715 949 511 730 736.08 0.06 0 -2365 823 776 738 691 653 757 672 80 219 500 510 1 1 15923057 117 -3.15 0.13 12 0.49 -234.00 5737.00 1829 20240102 -59.76 700 20241209 5.14 1829 -59.76 20240102 700 5.14 20241209 1829 -59.76 20240102 700 5.14 20241209 0.34 N 106240 500 79 억 9443 N N 0 N 00 N
6 20241210 120744 57 100.00 KOSDAQ 일반전기전자 N N N N N 762 32 2 4.38 47462045 64477 31.40 730 765 715 949 511 730 736.11 0.06 0 -2697 823 776 738 691 653 757 672 80 219 500 510 1 1 15923057 121 -3.26 0.13 12 0.40 -234.00 5737.00 1829 20240102 -58.34 700 20241209 8.86 1829 -58.34 20240102 700 8.86 20241209 1829 -58.34 20240102 700 8.86 20241209 0.34 N 106240 500 79 억 9443 N N 0 N 00 N
7 20241210 110743 57 100.00 KOSDAQ 일반전기전자 N N N N N 750 20 2 2.74 44186317 60163 29.30 730 765 715 949 511 730 734.44 0.06 0 -2340 823 776 738 691 653 757 672 80 219 500 510 1 1 15923057 119 -3.21 0.13 12 0.38 -234.00 5737.00 1829 20240102 -58.99 700 20241209 7.14 1829 -58.99 20240102 700 7.14 20241209 1829 -58.99 20240102 700 7.14 20241209 0.34 N 106240 500 79 억 9443 N N 0 N 00 N
8 20241210 100744 57 100.00 KOSDAQ 일반전기전자 N N N N N 765 35 2 4.79 42503861 57908 28.20 730 765 715 949 511 730 733.99 0.06 0 -2392 823 776 738 691 653 757 672 80 219 500 510 1 1 15923057 122 -3.27 0.13 12 0.36 -234.00 5737.00 1829 20240102 -58.17 700 20241209 9.29 1829 -58.17 20240102 700 9.29 20241209 1829 -58.17 20240102 700 9.29 20241209 0.34 N 106240 500 79 억 9443 N N 0 N 00 N
9 20241210 090749 57 100.00 KOSDAQ 일반전기전자 N N N N N 734 4 2 0.55 17967325 24669 12.02 730 748 715 949 511 730 728.34 0.06 0 354 823 776 738 691 653 757 672 80 219 500 510 1 1 15923057 117 -3.14 0.13 12 0.15 -234.00 5737.00 1829 20240102 -59.87 700 20241209 4.86 1829 -59.87 20240102 700 4.86 20241209 1829 -59.87 20240102 700 4.86 20241209 0.34 N 106240 500 79 억 9443 N N 0 N 00 N
10 20241209 160741 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 730 -42 5 -5.44 151276695 204310 377.82 771 785 700 1003 541 772 740.43 0.06 0 -80 830 801 778 749 726 789 737 80 231 500 540 1 1 15923057 116 -3.12 0.13 12 1.28 -234.00 5737.00 1829 20240102 -60.09 700 20241209 4.29 1829 -60.09 20240102 700 4.29 20241209 1829 -60.09 20240102 700 4.29 20241209 0.35 N 106240 500 79 억 9510 N N 0 N 00 N
11 20241209 150741 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 723 -49 5 -6.35 141241431 190438 352.17 771 785 700 1003 541 772 741.67 0.06 0 1182 830 801 778 749 726 789 737 80 231 500 540 1 1 15923057 115 -3.09 0.13 12 1.20 -234.00 5737.00 1829 20240102 -60.47 700 20241209 3.29 1829 -60.47 20240102 700 3.29 20241209 1829 -60.47 20240102 700 3.29 20241209 0.35 N 106240 500 79 억 9510 N N 0 N 00 N
12 20241209 140743 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 726 -46 5 -5.96 116734493 156715 289.81 771 785 700 1003 541 772 744.88 0.06 0 680 830 801 778 749 726 789 737 80 231 500 540 1 1 15923057 116 -3.10 0.13 12 0.98 -234.00 5737.00 1829 20240102 -60.31 700 20241209 3.71 1829 -60.31 20240102 700 3.71 20241209 1829 -60.31 20240102 700 3.71 20241209 0.35 N 106240 500 79 억 9510 N N 0 N 00 N