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
107640/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
20241210,160745,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20850,2230,2,11.98,3049140390,152091,72.60,18840,21100,18840,24200,13040,18620,20047.85,3.10,0,44956,20673,19646,19073,18046,17473,19360,17760,45,5580,500,13030,50,1,9048946,1887,-9.03,11.03,12,1.68,-2310.00,1891.00,61800,20240711,-66.26,16000,20231218,30.31,61800,-66.26,20240711,17010,22.57,20240104,61800,-66.26,20240711,16000,30.31,20231218,1.54,N,107640,500,45 억,,280524,N,N,11,N,00,N
20241210,150745,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20500,1880,2,10.10,2939339290,146776,70.06,18840,21100,18840,24200,13040,18620,20026.02,3.10,0,41575,20673,19646,19073,18046,17473,19360,17760,45,5580,500,13030,50,1,9048946,1855,-8.87,10.84,12,1.62,-2310.00,1891.00,61800,20240711,-66.83,16000,20231218,28.12,61800,-66.83,20240711,17010,20.52,20240104,61800,-66.83,20240711,16000,28.12,20231218,1.54,N,107640,500,45 억,,280524,N,N,119,N,00,N
20241210,140746,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20700,2080,2,11.17,2217463090,112011,53.47,18840,20700,18840,24200,13040,18620,19796.83,3.10,0,28499,20673,19646,19073,18046,17473,19360,17760,45,5580,500,13030,50,1,9048946,1873,-8.96,10.95,12,1.24,-2310.00,1891.00,61800,20240711,-66.50,16000,20231218,29.37,61800,-66.50,20240711,17010,21.69,20240104,61800,-66.50,20240711,16000,29.37,20231218,1.54,N,107640,500,45 억,,280524,Y,N,119,N,00,N
20241210,130745,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19830,1210,2,6.50,1836980160,93200,44.49,18840,20200,18840,24200,13040,18620,19710.09,3.10,0,18670,20673,19646,19073,18046,17473,19360,17760,45,5580,500,13030,10,1,9048946,1794,-8.58,10.49,12,1.03,-2310.00,1891.00,61800,20240711,-67.91,16000,20231218,23.94,61800,-67.91,20240711,17010,16.58,20240104,61800,-67.91,20240711,16000,23.94,20231218,1.54,N,107640,500,45 억,,280524,N,N,119,N,00,N
20241210,120745,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19810,1190,2,6.39,1598211430,81135,38.73,18840,20200,18840,24200,13040,18620,19698.18,3.10,0,13151,20673,19646,19073,18046,17473,19360,17760,45,5580,500,13030,10,1,9048946,1793,-8.58,10.48,12,0.90,-2310.00,1891.00,61800,20240711,-67.94,16000,20231218,23.81,61800,-67.94,20240711,17010,16.46,20240104,61800,-67.94,20240711,16000,23.81,20231218,1.54,N,107640,500,45 억,,280524,N,N,119,N,00,N
20241210,110744,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20050,1430,2,7.68,1423154690,72383,34.55,18840,20200,18840,24200,13040,18620,19661.45,3.10,0,10497,20673,19646,19073,18046,17473,19360,17760,45,5580,500,13030,50,1,9048946,1814,-8.68,10.60,12,0.80,-2310.00,1891.00,61800,20240711,-67.56,16000,20231218,25.31,61800,-67.56,20240711,17010,17.87,20240104,61800,-67.56,20240711,16000,25.31,20231218,1.54,N,107640,500,45 억,,280524,N,N,119,N,00,N
20241210,100745,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19510,890,2,4.78,926358530,47474,22.66,18840,19930,18840,24200,13040,18620,19512.97,3.10,0,9482,20673,19646,19073,18046,17473,19360,17760,45,5580,500,13030,10,1,9048946,1765,-8.45,10.32,12,0.52,-2310.00,1891.00,61800,20240711,-68.43,16000,20231218,21.94,61800,-68.43,20240711,17010,14.70,20240104,61800,-68.43,20240711,16000,21.94,20231218,1.54,N,107640,500,45 억,,280524,N,N,119,N,00,N
20241210,090750,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19530,910,2,4.89,312542200,16170,7.72,18840,19530,18840,24200,13040,18620,19328.52,3.10,0,5529,20673,19646,19073,18046,17473,19360,17760,45,5580,500,13030,10,1,9048946,1767,-8.45,10.33,12,0.18,-2310.00,1891.00,61800,20240711,-68.40,16000,20231218,22.06,61800,-68.40,20240711,17010,14.81,20240104,61800,-68.40,20240711,16000,22.06,20231218,1.54,N,107640,500,45 억,,280524,N,N,119,N,00,N
20241209,160742,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18620,-1930,5,-9.39,3980765390,208589,91.16,19700,20100,18500,26700,14400,20550,19084.26,3.09,0,1992,22183,21366,20383,19566,18583,20875,19075,45,6150,500,14380,10,1,9048946,1685,-8.06,9.85,12,2.31,-2310.00,1891.00,61800,20240711,-69.87,16000,20231218,16.38,61800,-69.87,20240711,17010,9.47,20240104,61800,-69.87,20240711,16000,16.38,20231218,1.43,N,107640,500,45 억,,279359,N,N,119,N,00,N
20241209,150742,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18730,-1820,5,-8.86,3670562930,192034,83.93,19700,20100,18500,26700,14400,20550,19114.12,3.09,0,1612,22183,21366,20383,19566,18583,20875,19075,45,6150,500,14380,10,1,9048946,1695,-8.11,9.90,12,2.12,-2310.00,1891.00,61800,20240711,-69.69,16000,20231218,17.06,61800,-69.69,20240711,17010,10.11,20240104,61800,-69.69,20240711,16000,17.06,20231218,1.43,N,107640,500,45 억,,279359,N,N,18,N,00,N
20241209,140744,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18700,-1850,5,-9.00,3325090580,173505,75.83,19700,20100,18550,26700,14400,20550,19164.23,3.09,0,-977,22183,21366,20383,19566,18583,20875,19075,45,6150,500,14380,10,1,9048946,1692,-8.10,9.89,12,1.92,-2310.00,1891.00,61800,20240711,-69.74,16000,20231218,16.88,61800,-69.74,20240711,17010,9.94,20240104,61800,-69.74,20240711,16000,16.88,20231218,1.43,N,107640,500,45 억,,279359,N,N,18,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 160745 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 20850 2230 2 11.98 3049140390 152091 72.60 18840 21100 18840 24200 13040 18620 20047.85 3.10 0 44956 20673 19646 19073 18046 17473 19360 17760 45 5580 500 13030 50 1 9048946 1887 -9.03 11.03 12 1.68 -2310.00 1891.00 61800 20240711 -66.26 16000 20231218 30.31 61800 -66.26 20240711 17010 22.57 20240104 61800 -66.26 20240711 16000 30.31 20231218 1.54 N 107640 500 45 억 280524 N N 11 N 00 N
3 20241210 150745 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 20500 1880 2 10.10 2939339290 146776 70.06 18840 21100 18840 24200 13040 18620 20026.02 3.10 0 41575 20673 19646 19073 18046 17473 19360 17760 45 5580 500 13030 50 1 9048946 1855 -8.87 10.84 12 1.62 -2310.00 1891.00 61800 20240711 -66.83 16000 20231218 28.12 61800 -66.83 20240711 17010 20.52 20240104 61800 -66.83 20240711 16000 28.12 20231218 1.54 N 107640 500 45 억 280524 N N 119 N 00 N
4 20241210 140746 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 20700 2080 2 11.17 2217463090 112011 53.47 18840 20700 18840 24200 13040 18620 19796.83 3.10 0 28499 20673 19646 19073 18046 17473 19360 17760 45 5580 500 13030 50 1 9048946 1873 -8.96 10.95 12 1.24 -2310.00 1891.00 61800 20240711 -66.50 16000 20231218 29.37 61800 -66.50 20240711 17010 21.69 20240104 61800 -66.50 20240711 16000 29.37 20231218 1.54 N 107640 500 45 억 280524 Y N 119 N 00 N
5 20241210 130745 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19830 1210 2 6.50 1836980160 93200 44.49 18840 20200 18840 24200 13040 18620 19710.09 3.10 0 18670 20673 19646 19073 18046 17473 19360 17760 45 5580 500 13030 10 1 9048946 1794 -8.58 10.49 12 1.03 -2310.00 1891.00 61800 20240711 -67.91 16000 20231218 23.94 61800 -67.91 20240711 17010 16.58 20240104 61800 -67.91 20240711 16000 23.94 20231218 1.54 N 107640 500 45 억 280524 N N 119 N 00 N
6 20241210 120745 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19810 1190 2 6.39 1598211430 81135 38.73 18840 20200 18840 24200 13040 18620 19698.18 3.10 0 13151 20673 19646 19073 18046 17473 19360 17760 45 5580 500 13030 10 1 9048946 1793 -8.58 10.48 12 0.90 -2310.00 1891.00 61800 20240711 -67.94 16000 20231218 23.81 61800 -67.94 20240711 17010 16.46 20240104 61800 -67.94 20240711 16000 23.81 20231218 1.54 N 107640 500 45 억 280524 N N 119 N 00 N
7 20241210 110744 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 20050 1430 2 7.68 1423154690 72383 34.55 18840 20200 18840 24200 13040 18620 19661.45 3.10 0 10497 20673 19646 19073 18046 17473 19360 17760 45 5580 500 13030 50 1 9048946 1814 -8.68 10.60 12 0.80 -2310.00 1891.00 61800 20240711 -67.56 16000 20231218 25.31 61800 -67.56 20240711 17010 17.87 20240104 61800 -67.56 20240711 16000 25.31 20231218 1.54 N 107640 500 45 억 280524 N N 119 N 00 N
8 20241210 100745 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19510 890 2 4.78 926358530 47474 22.66 18840 19930 18840 24200 13040 18620 19512.97 3.10 0 9482 20673 19646 19073 18046 17473 19360 17760 45 5580 500 13030 10 1 9048946 1765 -8.45 10.32 12 0.52 -2310.00 1891.00 61800 20240711 -68.43 16000 20231218 21.94 61800 -68.43 20240711 17010 14.70 20240104 61800 -68.43 20240711 16000 21.94 20231218 1.54 N 107640 500 45 억 280524 N N 119 N 00 N
9 20241210 090750 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19530 910 2 4.89 312542200 16170 7.72 18840 19530 18840 24200 13040 18620 19328.52 3.10 0 5529 20673 19646 19073 18046 17473 19360 17760 45 5580 500 13030 10 1 9048946 1767 -8.45 10.33 12 0.18 -2310.00 1891.00 61800 20240711 -68.40 16000 20231218 22.06 61800 -68.40 20240711 17010 14.81 20240104 61800 -68.40 20240711 16000 22.06 20231218 1.54 N 107640 500 45 억 280524 N N 119 N 00 N
10 20241209 160742 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18620 -1930 5 -9.39 3980765390 208589 91.16 19700 20100 18500 26700 14400 20550 19084.26 3.09 0 1992 22183 21366 20383 19566 18583 20875 19075 45 6150 500 14380 10 1 9048946 1685 -8.06 9.85 12 2.31 -2310.00 1891.00 61800 20240711 -69.87 16000 20231218 16.38 61800 -69.87 20240711 17010 9.47 20240104 61800 -69.87 20240711 16000 16.38 20231218 1.43 N 107640 500 45 억 279359 N N 119 N 00 N
11 20241209 150742 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18730 -1820 5 -8.86 3670562930 192034 83.93 19700 20100 18500 26700 14400 20550 19114.12 3.09 0 1612 22183 21366 20383 19566 18583 20875 19075 45 6150 500 14380 10 1 9048946 1695 -8.11 9.90 12 2.12 -2310.00 1891.00 61800 20240711 -69.69 16000 20231218 17.06 61800 -69.69 20240711 17010 10.11 20240104 61800 -69.69 20240711 16000 17.06 20231218 1.43 N 107640 500 45 억 279359 N N 18 N 00 N
12 20241209 140744 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18700 -1850 5 -9.00 3325090580 173505 75.83 19700 20100 18550 26700 14400 20550 19164.23 3.09 0 -977 22183 21366 20383 19566 18583 20875 19075 45 6150 500 14380 10 1 9048946 1692 -8.10 9.89 12 1.92 -2310.00 1891.00 61800 20240711 -69.74 16000 20231218 16.88 61800 -69.74 20240711 17010 9.94 20240104 61800 -69.74 20240711 16000 16.88 20231218 1.43 N 107640 500 45 억 279359 N N 18 N 00 N