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
115160/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
20241210,160754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1032,42,2,4.24,176623714,172985,67.10,965,1036,965,1287,693,990,1021.03,4.62,0,36838,1045,1017,987,959,929,1002,944,220,297,500,730,1,1,43970124,454,-0.74,0.20,12,0.39,-1398.00,5138.00,3535,20240201,-70.81,933,20241206,10.61,3535,-70.81,20240201,933,10.61,20241206,3535,-70.81,20240201,933,10.61,20241206,0.41,N,115160,500,219 억,,2032303,N,N,0,N,00,N
20241210,150755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1033,43,2,4.34,165798048,162486,63.03,965,1036,965,1287,693,990,1020.38,4.62,0,36310,1045,1017,987,959,929,1002,944,220,297,500,730,1,1,43970124,454,-0.74,0.20,12,0.37,-1398.00,5138.00,3535,20240201,-70.78,933,20241206,10.72,3535,-70.78,20240201,933,10.72,20241206,3535,-70.78,20240201,933,10.72,20241206,0.41,N,115160,500,219 억,,2032303,N,N,0,N,00,N
20241210,140755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1031,41,2,4.14,146106021,143382,55.62,965,1036,965,1287,693,990,1019.00,4.62,0,35750,1045,1017,987,959,929,1002,944,220,297,500,730,1,1,43970124,453,-0.74,0.20,12,0.33,-1398.00,5138.00,3535,20240201,-70.83,933,20241206,10.50,3535,-70.83,20240201,933,10.50,20241206,3535,-70.83,20240201,933,10.50,20241206,0.41,N,115160,500,219 억,,2032303,N,N,0,N,00,N
20241210,130755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1032,42,2,4.24,130576824,128296,49.77,965,1036,965,1287,693,990,1017.78,4.62,0,34337,1045,1017,987,959,929,1002,944,220,297,500,730,1,1,43970124,454,-0.74,0.20,12,0.29,-1398.00,5138.00,3535,20240201,-70.81,933,20241206,10.61,3535,-70.81,20240201,933,10.61,20241206,3535,-70.81,20240201,933,10.61,20241206,0.41,N,115160,500,219 억,,2032303,N,N,0,N,00,N
20241210,120754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1011,21,2,2.12,112434625,110584,42.90,965,1036,965,1287,693,990,1016.74,4.62,0,28499,1045,1017,987,959,929,1002,944,220,297,500,730,1,1,43970124,445,-0.72,0.20,12,0.25,-1398.00,5138.00,3535,20240201,-71.40,933,20241206,8.36,3535,-71.40,20240201,933,8.36,20241206,3535,-71.40,20240201,933,8.36,20241206,0.41,N,115160,500,219 억,,2032303,N,N,0,N,00,N
20241210,110754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1027,37,2,3.74,97689475,96133,37.29,965,1036,965,1287,693,990,1016.19,4.62,0,25614,1045,1017,987,959,929,1002,944,220,297,500,730,1,1,43970124,452,-0.73,0.20,12,0.22,-1398.00,5138.00,3535,20240201,-70.95,933,20241206,10.08,3535,-70.95,20240201,933,10.08,20241206,3535,-70.95,20240201,933,10.08,20241206,0.41,N,115160,500,219 억,,2032303,N,N,0,N,00,N
20241210,100754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1024,34,2,3.43,72974447,72040,27.94,965,1036,965,1287,693,990,1012.97,4.62,0,19314,1045,1017,987,959,929,1002,944,220,297,500,730,1,1,43970124,450,-0.73,0.20,12,0.16,-1398.00,5138.00,3535,20240201,-71.03,933,20241206,9.75,3535,-71.03,20240201,933,9.75,20241206,3535,-71.03,20240201,933,9.75,20241206,0.41,N,115160,500,219 억,,2032303,N,N,0,N,00,N
20241210,090759,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1015,25,2,2.53,11570575,11769,4.57,965,1019,965,1287,693,990,983.14,4.62,0,5978,1045,1017,987,959,929,1002,944,220,297,500,730,1,1,43970124,446,-0.73,0.20,12,0.03,-1398.00,5138.00,3535,20240201,-71.29,933,20241206,8.79,3535,-71.29,20240201,933,8.79,20241206,3535,-71.29,20240201,933,8.79,20241206,0.41,N,115160,500,219 억,,2032303,N,N,0,N,00,N
20241209,160752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,990,-26,5,-2.56,249284540,255184,56.68,1015,1015,957,1320,712,1016,976.88,4.57,0,22127,1114,1065,999,950,884,1032,917,220,304,500,750,1,1,43970124,435,-0.71,0.19,12,0.58,-1398.00,5138.00,3535,20240201,-71.99,933,20241206,6.11,3535,-71.99,20240201,933,6.11,20241206,3535,-71.99,20240201,933,6.11,20241206,0.42,N,115160,500,219 억,,2009943,N,N,0,N,00,N
20241209,150752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1007,-9,5,-0.89,239943619,245766,54.59,1015,1015,957,1320,712,1016,976.31,4.57,0,19433,1114,1065,999,950,884,1032,917,220,304,500,750,1,1,43970124,443,-0.72,0.20,12,0.56,-1398.00,5138.00,3535,20240201,-71.51,933,20241206,7.93,3535,-71.51,20240201,933,7.93,20241206,3535,-71.51,20240201,933,7.93,20241206,0.42,N,115160,500,219 억,,2009943,N,N,0,N,00,N
20241209,140754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,998,-18,5,-1.77,210088504,215760,47.92,1015,1015,957,1320,712,1016,973.71,4.57,0,25012,1114,1065,999,950,884,1032,917,220,304,500,750,1,1,43970124,439,-0.71,0.19,12,0.49,-1398.00,5138.00,3535,20240201,-71.77,933,20241206,6.97,3535,-71.77,20240201,933,6.97,20241206,3535,-71.77,20240201,933,6.97,20241206,0.42,N,115160,500,219 억,,2009943,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 160754 57 100.00 KOSDAQ 일반전기전자 N N N N N 1032 42 2 4.24 176623714 172985 67.10 965 1036 965 1287 693 990 1021.03 4.62 0 36838 1045 1017 987 959 929 1002 944 220 297 500 730 1 1 43970124 454 -0.74 0.20 12 0.39 -1398.00 5138.00 3535 20240201 -70.81 933 20241206 10.61 3535 -70.81 20240201 933 10.61 20241206 3535 -70.81 20240201 933 10.61 20241206 0.41 N 115160 500 219 억 2032303 N N 0 N 00 N
3 20241210 150755 57 100.00 KOSDAQ 일반전기전자 N N N N N 1033 43 2 4.34 165798048 162486 63.03 965 1036 965 1287 693 990 1020.38 4.62 0 36310 1045 1017 987 959 929 1002 944 220 297 500 730 1 1 43970124 454 -0.74 0.20 12 0.37 -1398.00 5138.00 3535 20240201 -70.78 933 20241206 10.72 3535 -70.78 20240201 933 10.72 20241206 3535 -70.78 20240201 933 10.72 20241206 0.41 N 115160 500 219 억 2032303 N N 0 N 00 N
4 20241210 140755 57 100.00 KOSDAQ 일반전기전자 N N N N N 1031 41 2 4.14 146106021 143382 55.62 965 1036 965 1287 693 990 1019.00 4.62 0 35750 1045 1017 987 959 929 1002 944 220 297 500 730 1 1 43970124 453 -0.74 0.20 12 0.33 -1398.00 5138.00 3535 20240201 -70.83 933 20241206 10.50 3535 -70.83 20240201 933 10.50 20241206 3535 -70.83 20240201 933 10.50 20241206 0.41 N 115160 500 219 억 2032303 N N 0 N 00 N
5 20241210 130755 57 100.00 KOSDAQ 일반전기전자 N N N N N 1032 42 2 4.24 130576824 128296 49.77 965 1036 965 1287 693 990 1017.78 4.62 0 34337 1045 1017 987 959 929 1002 944 220 297 500 730 1 1 43970124 454 -0.74 0.20 12 0.29 -1398.00 5138.00 3535 20240201 -70.81 933 20241206 10.61 3535 -70.81 20240201 933 10.61 20241206 3535 -70.81 20240201 933 10.61 20241206 0.41 N 115160 500 219 억 2032303 N N 0 N 00 N
6 20241210 120754 57 100.00 KOSDAQ 일반전기전자 N N N N N 1011 21 2 2.12 112434625 110584 42.90 965 1036 965 1287 693 990 1016.74 4.62 0 28499 1045 1017 987 959 929 1002 944 220 297 500 730 1 1 43970124 445 -0.72 0.20 12 0.25 -1398.00 5138.00 3535 20240201 -71.40 933 20241206 8.36 3535 -71.40 20240201 933 8.36 20241206 3535 -71.40 20240201 933 8.36 20241206 0.41 N 115160 500 219 억 2032303 N N 0 N 00 N
7 20241210 110754 57 100.00 KOSDAQ 일반전기전자 N N N N N 1027 37 2 3.74 97689475 96133 37.29 965 1036 965 1287 693 990 1016.19 4.62 0 25614 1045 1017 987 959 929 1002 944 220 297 500 730 1 1 43970124 452 -0.73 0.20 12 0.22 -1398.00 5138.00 3535 20240201 -70.95 933 20241206 10.08 3535 -70.95 20240201 933 10.08 20241206 3535 -70.95 20240201 933 10.08 20241206 0.41 N 115160 500 219 억 2032303 N N 0 N 00 N
8 20241210 100754 57 100.00 KOSDAQ 일반전기전자 N N N N N 1024 34 2 3.43 72974447 72040 27.94 965 1036 965 1287 693 990 1012.97 4.62 0 19314 1045 1017 987 959 929 1002 944 220 297 500 730 1 1 43970124 450 -0.73 0.20 12 0.16 -1398.00 5138.00 3535 20240201 -71.03 933 20241206 9.75 3535 -71.03 20240201 933 9.75 20241206 3535 -71.03 20240201 933 9.75 20241206 0.41 N 115160 500 219 억 2032303 N N 0 N 00 N
9 20241210 090759 57 100.00 KOSDAQ 일반전기전자 N N N N N 1015 25 2 2.53 11570575 11769 4.57 965 1019 965 1287 693 990 983.14 4.62 0 5978 1045 1017 987 959 929 1002 944 220 297 500 730 1 1 43970124 446 -0.73 0.20 12 0.03 -1398.00 5138.00 3535 20240201 -71.29 933 20241206 8.79 3535 -71.29 20240201 933 8.79 20241206 3535 -71.29 20240201 933 8.79 20241206 0.41 N 115160 500 219 억 2032303 N N 0 N 00 N
10 20241209 160752 57 100.00 KOSDAQ 일반전기전자 N N N N N 990 -26 5 -2.56 249284540 255184 56.68 1015 1015 957 1320 712 1016 976.88 4.57 0 22127 1114 1065 999 950 884 1032 917 220 304 500 750 1 1 43970124 435 -0.71 0.19 12 0.58 -1398.00 5138.00 3535 20240201 -71.99 933 20241206 6.11 3535 -71.99 20240201 933 6.11 20241206 3535 -71.99 20240201 933 6.11 20241206 0.42 N 115160 500 219 억 2009943 N N 0 N 00 N
11 20241209 150752 57 100.00 KOSDAQ 일반전기전자 N N N N N 1007 -9 5 -0.89 239943619 245766 54.59 1015 1015 957 1320 712 1016 976.31 4.57 0 19433 1114 1065 999 950 884 1032 917 220 304 500 750 1 1 43970124 443 -0.72 0.20 12 0.56 -1398.00 5138.00 3535 20240201 -71.51 933 20241206 7.93 3535 -71.51 20240201 933 7.93 20241206 3535 -71.51 20240201 933 7.93 20241206 0.42 N 115160 500 219 억 2009943 N N 0 N 00 N
12 20241209 140754 57 100.00 KOSDAQ 일반전기전자 N N N N N 998 -18 5 -1.77 210088504 215760 47.92 1015 1015 957 1320 712 1016 973.71 4.57 0 25012 1114 1065 999 950 884 1032 917 220 304 500 750 1 1 43970124 439 -0.71 0.19 12 0.49 -1398.00 5138.00 3535 20240201 -71.77 933 20241206 6.97 3535 -71.77 20240201 933 6.97 20241206 3535 -71.77 20240201 933 6.97 20241206 0.42 N 115160 500 219 억 2009943 N N 0 N 00 N