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
109080/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
20241210,160747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,300,2,4.55,41230290,6075,22.44,6550,6950,6550,8560,4620,6590,6786.76,0.00,0,51,7403,6996,6793,6386,6183,6895,6285,28,1970,500,4610,10,1,5636000,388,16.85,0.68,12,0.11,409.00,10101.00,11480,20240110,-39.98,6490,20241113,6.16,11480,-39.98,20240110,6490,6.16,20241113,11480,-39.98,20240110,6490,6.16,20241113,1.34,N,109080,500,28 억,,0,N,N,0,N,00,N
20241210,150748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,350,2,5.31,36924840,5451,20.14,6550,6950,6550,8560,4620,6590,6773.96,0.00,0,68,7403,6996,6793,6386,6183,6895,6285,28,1970,500,4610,10,1,5636000,391,16.97,0.69,12,0.10,409.00,10101.00,11480,20240110,-39.55,6490,20241113,6.93,11480,-39.55,20240110,6490,6.93,20241113,11480,-39.55,20240110,6490,6.93,20241113,1.34,N,109080,500,28 억,,0,N,N,0,N,00,N
20241210,140748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6900,310,2,4.70,34279110,5068,18.72,6550,6900,6550,8560,4620,6590,6763.83,0.00,0,-6,7403,6996,6793,6386,6183,6895,6285,28,1970,500,4610,10,1,5636000,389,16.87,0.68,12,0.09,409.00,10101.00,11480,20240110,-39.90,6490,20241113,6.32,11480,-39.90,20240110,6490,6.32,20241113,11480,-39.90,20240110,6490,6.32,20241113,1.34,N,109080,500,28 억,,0,N,N,0,N,00,N
20241210,130747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6830,240,2,3.64,23164890,3441,12.71,6550,6900,6550,8560,4620,6590,6732.02,0.00,0,-88,7403,6996,6793,6386,6183,6895,6285,28,1970,500,4610,10,1,5636000,385,16.70,0.68,12,0.06,409.00,10101.00,11480,20240110,-40.51,6490,20241113,5.24,11480,-40.51,20240110,6490,5.24,20241113,11480,-40.51,20240110,6490,5.24,20241113,1.34,N,109080,500,28 억,,0,N,N,0,N,00,N
20241210,120747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6830,240,2,3.64,21236100,3158,11.67,6550,6900,6550,8560,4620,6590,6724.54,0.00,0,-61,7403,6996,6793,6386,6183,6895,6285,28,1970,500,4610,10,1,5636000,385,16.70,0.68,12,0.06,409.00,10101.00,11480,20240110,-40.51,6490,20241113,5.24,11480,-40.51,20240110,6490,5.24,20241113,11480,-40.51,20240110,6490,5.24,20241113,1.34,N,109080,500,28 억,,0,N,N,0,N,00,N
20241210,110746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6840,250,2,3.79,19842170,2954,10.91,6550,6900,6550,8560,4620,6590,6717.05,0.00,0,-62,7403,6996,6793,6386,6183,6895,6285,28,1970,500,4610,10,1,5636000,386,16.72,0.68,12,0.05,409.00,10101.00,11480,20240110,-40.42,6490,20241113,5.39,11480,-40.42,20240110,6490,5.39,20241113,11480,-40.42,20240110,6490,5.39,20241113,1.34,N,109080,500,28 억,,0,N,N,0,N,00,N
20241210,100747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6850,260,2,3.95,17086830,2552,9.43,6550,6860,6550,8560,4620,6590,6695.47,0.00,0,-136,7403,6996,6793,6386,6183,6895,6285,28,1970,500,4610,10,1,5636000,386,16.75,0.68,12,0.05,409.00,10101.00,11480,20240110,-40.33,6490,20241113,5.55,11480,-40.33,20240110,6490,5.55,20241113,11480,-40.33,20240110,6490,5.55,20241113,1.34,N,109080,500,28 억,,0,N,N,0,N,00,N
20241210,090752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6690,100,2,1.52,5667860,864,3.19,6550,6690,6550,8560,4620,6590,6560.02,0.00,0,-9,7403,6996,6793,6386,6183,6895,6285,28,1970,500,4610,10,1,5636000,377,16.36,0.66,12,0.02,409.00,10101.00,11480,20240110,-41.72,6490,20241113,3.08,11480,-41.72,20240110,6490,3.08,20241113,11480,-41.72,20240110,6490,3.08,20241113,1.34,N,109080,500,28 억,,0,N,N,0,N,00,N
20241209,160745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,-590,5,-8.22,181913560,27068,309.28,7000,7200,6590,9330,5030,7180,6721.59,0.00,0,233,7420,7300,7140,7020,6860,7360,7080,28,2150,500,5020,10,1,5636000,371,16.11,0.65,12,0.48,409.00,10101.00,11480,20240110,-42.60,6490,20241113,1.54,11480,-42.60,20240110,6490,1.54,20241113,11480,-42.60,20240110,6490,1.54,20241113,1.35,N,109080,500,28 억,,0,N,N,0,N,00,N
20241209,150744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6780,-400,5,-5.57,162254200,24098,275.34,7000,7200,6590,9330,5030,7180,6733.10,0.00,0,340,7420,7300,7140,7020,6860,7360,7080,28,2150,500,5020,10,1,5636000,382,16.58,0.67,12,0.43,409.00,10101.00,11480,20240110,-40.94,6490,20241113,4.47,11480,-40.94,20240110,6490,4.47,20241113,11480,-40.94,20240110,6490,4.47,20241113,1.35,N,109080,500,28 억,,0,N,N,0,N,00,N
20241209,140746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,-300,5,-4.18,147948800,21978,251.12,7000,7200,6590,9330,5030,7180,6731.68,0.00,0,69,7420,7300,7140,7020,6860,7360,7080,28,2150,500,5020,10,1,5636000,388,16.82,0.68,12,0.39,409.00,10101.00,11480,20240110,-40.07,6490,20241113,6.01,11480,-40.07,20240110,6490,6.01,20241113,11480,-40.07,20240110,6490,6.01,20241113,1.35,N,109080,500,28 억,,0,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 160747 57 100.00 KOSDAQ 일반전기전자 N N N N N 6890 300 2 4.55 41230290 6075 22.44 6550 6950 6550 8560 4620 6590 6786.76 0.00 0 51 7403 6996 6793 6386 6183 6895 6285 28 1970 500 4610 10 1 5636000 388 16.85 0.68 12 0.11 409.00 10101.00 11480 20240110 -39.98 6490 20241113 6.16 11480 -39.98 20240110 6490 6.16 20241113 11480 -39.98 20240110 6490 6.16 20241113 1.34 N 109080 500 28 억 0 N N 0 N 00 N
3 20241210 150748 57 100.00 KOSDAQ 일반전기전자 N N N N N 6940 350 2 5.31 36924840 5451 20.14 6550 6950 6550 8560 4620 6590 6773.96 0.00 0 68 7403 6996 6793 6386 6183 6895 6285 28 1970 500 4610 10 1 5636000 391 16.97 0.69 12 0.10 409.00 10101.00 11480 20240110 -39.55 6490 20241113 6.93 11480 -39.55 20240110 6490 6.93 20241113 11480 -39.55 20240110 6490 6.93 20241113 1.34 N 109080 500 28 억 0 N N 0 N 00 N
4 20241210 140748 57 100.00 KOSDAQ 일반전기전자 N N N N N 6900 310 2 4.70 34279110 5068 18.72 6550 6900 6550 8560 4620 6590 6763.83 0.00 0 -6 7403 6996 6793 6386 6183 6895 6285 28 1970 500 4610 10 1 5636000 389 16.87 0.68 12 0.09 409.00 10101.00 11480 20240110 -39.90 6490 20241113 6.32 11480 -39.90 20240110 6490 6.32 20241113 11480 -39.90 20240110 6490 6.32 20241113 1.34 N 109080 500 28 억 0 N N 0 N 00 N
5 20241210 130747 57 100.00 KOSDAQ 일반전기전자 N N N N N 6830 240 2 3.64 23164890 3441 12.71 6550 6900 6550 8560 4620 6590 6732.02 0.00 0 -88 7403 6996 6793 6386 6183 6895 6285 28 1970 500 4610 10 1 5636000 385 16.70 0.68 12 0.06 409.00 10101.00 11480 20240110 -40.51 6490 20241113 5.24 11480 -40.51 20240110 6490 5.24 20241113 11480 -40.51 20240110 6490 5.24 20241113 1.34 N 109080 500 28 억 0 N N 0 N 00 N
6 20241210 120747 57 100.00 KOSDAQ 일반전기전자 N N N N N 6830 240 2 3.64 21236100 3158 11.67 6550 6900 6550 8560 4620 6590 6724.54 0.00 0 -61 7403 6996 6793 6386 6183 6895 6285 28 1970 500 4610 10 1 5636000 385 16.70 0.68 12 0.06 409.00 10101.00 11480 20240110 -40.51 6490 20241113 5.24 11480 -40.51 20240110 6490 5.24 20241113 11480 -40.51 20240110 6490 5.24 20241113 1.34 N 109080 500 28 억 0 N N 0 N 00 N
7 20241210 110746 57 100.00 KOSDAQ 일반전기전자 N N N N N 6840 250 2 3.79 19842170 2954 10.91 6550 6900 6550 8560 4620 6590 6717.05 0.00 0 -62 7403 6996 6793 6386 6183 6895 6285 28 1970 500 4610 10 1 5636000 386 16.72 0.68 12 0.05 409.00 10101.00 11480 20240110 -40.42 6490 20241113 5.39 11480 -40.42 20240110 6490 5.39 20241113 11480 -40.42 20240110 6490 5.39 20241113 1.34 N 109080 500 28 억 0 N N 0 N 00 N
8 20241210 100747 57 100.00 KOSDAQ 일반전기전자 N N N N N 6850 260 2 3.95 17086830 2552 9.43 6550 6860 6550 8560 4620 6590 6695.47 0.00 0 -136 7403 6996 6793 6386 6183 6895 6285 28 1970 500 4610 10 1 5636000 386 16.75 0.68 12 0.05 409.00 10101.00 11480 20240110 -40.33 6490 20241113 5.55 11480 -40.33 20240110 6490 5.55 20241113 11480 -40.33 20240110 6490 5.55 20241113 1.34 N 109080 500 28 억 0 N N 0 N 00 N
9 20241210 090752 57 100.00 KOSDAQ 일반전기전자 N N N N N 6690 100 2 1.52 5667860 864 3.19 6550 6690 6550 8560 4620 6590 6560.02 0.00 0 -9 7403 6996 6793 6386 6183 6895 6285 28 1970 500 4610 10 1 5636000 377 16.36 0.66 12 0.02 409.00 10101.00 11480 20240110 -41.72 6490 20241113 3.08 11480 -41.72 20240110 6490 3.08 20241113 11480 -41.72 20240110 6490 3.08 20241113 1.34 N 109080 500 28 억 0 N N 0 N 00 N
10 20241209 160745 57 100.00 KOSDAQ 일반전기전자 N N N N N 6590 -590 5 -8.22 181913560 27068 309.28 7000 7200 6590 9330 5030 7180 6721.59 0.00 0 233 7420 7300 7140 7020 6860 7360 7080 28 2150 500 5020 10 1 5636000 371 16.11 0.65 12 0.48 409.00 10101.00 11480 20240110 -42.60 6490 20241113 1.54 11480 -42.60 20240110 6490 1.54 20241113 11480 -42.60 20240110 6490 1.54 20241113 1.35 N 109080 500 28 억 0 N N 0 N 00 N
11 20241209 150744 57 100.00 KOSDAQ 일반전기전자 N N N N N 6780 -400 5 -5.57 162254200 24098 275.34 7000 7200 6590 9330 5030 7180 6733.10 0.00 0 340 7420 7300 7140 7020 6860 7360 7080 28 2150 500 5020 10 1 5636000 382 16.58 0.67 12 0.43 409.00 10101.00 11480 20240110 -40.94 6490 20241113 4.47 11480 -40.94 20240110 6490 4.47 20241113 11480 -40.94 20240110 6490 4.47 20241113 1.35 N 109080 500 28 억 0 N N 0 N 00 N
12 20241209 140746 57 100.00 KOSDAQ 일반전기전자 N N N N N 6880 -300 5 -4.18 147948800 21978 251.12 7000 7200 6590 9330 5030 7180 6731.68 0.00 0 69 7420 7300 7140 7020 6860 7360 7080 28 2150 500 5020 10 1 5636000 388 16.82 0.68 12 0.39 409.00 10101.00 11480 20240110 -40.07 6490 20241113 6.01 11480 -40.07 20240110 6490 6.01 20241113 11480 -40.07 20240110 6490 6.01 20241113 1.35 N 109080 500 28 억 0 N N 0 N 00 N