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
115440/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
20241210,160755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,430,2,7.35,567530400,92297,34.41,5850,6320,5850,7600,4100,5850,6148.76,1.21,0,23479,6423,6136,5983,5696,5543,6060,5620,54,1750,500,4440,10,1,10754239,675,9.98,0.89,12,0.86,629.00,7071.00,9000,20231201,-30.22,5630,20240805,11.55,8900,-29.44,20241015,5630,11.55,20240805,8900,-29.44,20241015,5630,11.55,20240805,4.82,N,115440,500,53 억,,129785,N,N,13,N,00,N
20241210,150756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,430,2,7.35,520044620,84752,31.60,5850,6300,5850,7600,4100,5850,6136.07,1.21,0,20523,6423,6136,5983,5696,5543,6060,5620,54,1750,500,4440,10,1,10754239,675,9.98,0.89,12,0.79,629.00,7071.00,9000,20231201,-30.22,5630,20240805,11.55,8900,-29.44,20241015,5630,11.55,20240805,8900,-29.44,20241015,5630,11.55,20240805,4.82,N,115440,500,53 억,,129785,N,N,5,N,00,N
20241210,140756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,410,2,7.01,485987410,79312,29.57,5850,6300,5850,7600,4100,5850,6127.54,1.21,0,17329,6423,6136,5983,5696,5543,6060,5620,54,1750,500,4440,10,1,10754239,673,9.95,0.89,12,0.74,629.00,7071.00,9000,20231201,-30.44,5630,20240805,11.19,8900,-29.66,20241015,5630,11.19,20240805,8900,-29.66,20241015,5630,11.19,20240805,4.82,N,115440,500,53 억,,129785,N,N,5,N,00,N
20241210,130756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,400,2,6.84,460774720,75275,28.06,5850,6300,5850,7600,4100,5850,6121.22,1.21,0,15254,6423,6136,5983,5696,5543,6060,5620,54,1750,500,4440,10,1,10754239,672,9.94,0.88,12,0.70,629.00,7071.00,9000,20231201,-30.56,5630,20240805,11.01,8900,-29.78,20241015,5630,11.01,20240805,8900,-29.78,20241015,5630,11.01,20240805,4.82,N,115440,500,53 억,,129785,N,N,5,N,00,N
20241210,120755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,410,2,7.01,392790510,64352,23.99,5850,6300,5850,7600,4100,5850,6103.78,1.21,0,13869,6423,6136,5983,5696,5543,6060,5620,54,1750,500,4440,10,1,10754239,673,9.95,0.89,12,0.60,629.00,7071.00,9000,20231201,-30.44,5630,20240805,11.19,8900,-29.66,20241015,5630,11.19,20240805,8900,-29.66,20241015,5630,11.19,20240805,4.82,N,115440,500,53 억,,129785,N,N,5,N,00,N
20241210,110755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6220,370,2,6.32,313526640,51689,19.27,5850,6290,5850,7600,4100,5850,6065.64,1.21,0,14965,6423,6136,5983,5696,5543,6060,5620,54,1750,500,4440,10,1,10754239,669,9.89,0.88,12,0.48,629.00,7071.00,9000,20231201,-30.89,5630,20240805,10.48,8900,-30.11,20241015,5630,10.48,20240805,8900,-30.11,20241015,5630,10.48,20240805,4.82,N,115440,500,53 억,,129785,N,N,5,N,00,N
20241210,100755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,330,2,5.64,228031410,37940,14.15,5850,6180,5850,7600,4100,5850,6010.32,1.21,0,11678,6423,6136,5983,5696,5543,6060,5620,54,1750,500,4440,10,1,10754239,665,9.83,0.87,12,0.35,629.00,7071.00,9000,20231201,-31.33,5630,20240805,9.77,8900,-30.56,20241015,5630,9.77,20240805,8900,-30.56,20241015,5630,9.77,20240805,4.82,N,115440,500,53 억,,129785,N,N,5,N,00,N
20241210,090801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6080,230,2,3.93,123981360,20949,7.81,5850,6080,5850,7600,4100,5850,5918.25,1.21,0,5559,6423,6136,5983,5696,5543,6060,5620,54,1750,500,4440,10,1,10754239,654,9.67,0.86,12,0.19,629.00,7071.00,9000,20231201,-32.44,5630,20240805,7.99,8900,-31.69,20241015,5630,7.99,20240805,8900,-31.69,20241015,5630,7.99,20240805,4.82,N,115440,500,53 억,,129785,N,N,5,N,00,N
20241209,160753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,-500,5,-7.87,1582730520,266037,78.80,6270,6270,5830,8250,4450,6350,5945.61,0.98,0,24693,6956,6652,6376,6072,5796,6515,5935,54,1900,500,4820,10,1,10754239,629,9.30,0.83,12,2.47,629.00,7071.00,9000,20231201,-35.00,5630,20240805,3.91,8900,-34.27,20241015,5630,3.91,20240805,8900,-34.27,20241015,5630,3.91,20240805,4.98,N,115440,500,53 억,,105093,N,N,5,N,00,N
20241209,150753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5920,-430,5,-6.77,1517753600,254941,75.51,6270,6270,5830,8250,4450,6350,5949.32,0.98,0,23512,6956,6652,6376,6072,5796,6515,5935,54,1900,500,4820,10,1,10754239,637,9.41,0.84,12,2.37,629.00,7071.00,9000,20231201,-34.22,5630,20240805,5.15,8900,-33.48,20241015,5630,5.15,20240805,8900,-33.48,20241015,5630,5.15,20240805,4.98,N,115440,500,53 억,,105093,N,N,4,N,00,N
20241209,140755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5900,-450,5,-7.09,1349114300,226202,67.00,6270,6270,5850,8250,4450,6350,5959.78,0.98,0,34483,6956,6652,6376,6072,5796,6515,5935,54,1900,500,4820,10,1,10754239,635,9.38,0.83,12,2.10,629.00,7071.00,9000,20231201,-34.44,5630,20240805,4.80,8900,-33.71,20241015,5630,4.80,20240805,8900,-33.71,20241015,5630,4.80,20240805,4.98,N,115440,500,53 억,,105093,N,N,4,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 160755 57 100.00 KOSDAQ 일반전기전자 N N N N N 6280 430 2 7.35 567530400 92297 34.41 5850 6320 5850 7600 4100 5850 6148.76 1.21 0 23479 6423 6136 5983 5696 5543 6060 5620 54 1750 500 4440 10 1 10754239 675 9.98 0.89 12 0.86 629.00 7071.00 9000 20231201 -30.22 5630 20240805 11.55 8900 -29.44 20241015 5630 11.55 20240805 8900 -29.44 20241015 5630 11.55 20240805 4.82 N 115440 500 53 억 129785 N N 13 N 00 N
3 20241210 150756 57 100.00 KOSDAQ 일반전기전자 N N N N N 6280 430 2 7.35 520044620 84752 31.60 5850 6300 5850 7600 4100 5850 6136.07 1.21 0 20523 6423 6136 5983 5696 5543 6060 5620 54 1750 500 4440 10 1 10754239 675 9.98 0.89 12 0.79 629.00 7071.00 9000 20231201 -30.22 5630 20240805 11.55 8900 -29.44 20241015 5630 11.55 20240805 8900 -29.44 20241015 5630 11.55 20240805 4.82 N 115440 500 53 억 129785 N N 5 N 00 N
4 20241210 140756 57 100.00 KOSDAQ 일반전기전자 N N N N N 6260 410 2 7.01 485987410 79312 29.57 5850 6300 5850 7600 4100 5850 6127.54 1.21 0 17329 6423 6136 5983 5696 5543 6060 5620 54 1750 500 4440 10 1 10754239 673 9.95 0.89 12 0.74 629.00 7071.00 9000 20231201 -30.44 5630 20240805 11.19 8900 -29.66 20241015 5630 11.19 20240805 8900 -29.66 20241015 5630 11.19 20240805 4.82 N 115440 500 53 억 129785 N N 5 N 00 N
5 20241210 130756 57 100.00 KOSDAQ 일반전기전자 N N N N N 6250 400 2 6.84 460774720 75275 28.06 5850 6300 5850 7600 4100 5850 6121.22 1.21 0 15254 6423 6136 5983 5696 5543 6060 5620 54 1750 500 4440 10 1 10754239 672 9.94 0.88 12 0.70 629.00 7071.00 9000 20231201 -30.56 5630 20240805 11.01 8900 -29.78 20241015 5630 11.01 20240805 8900 -29.78 20241015 5630 11.01 20240805 4.82 N 115440 500 53 억 129785 N N 5 N 00 N
6 20241210 120755 57 100.00 KOSDAQ 일반전기전자 N N N N N 6260 410 2 7.01 392790510 64352 23.99 5850 6300 5850 7600 4100 5850 6103.78 1.21 0 13869 6423 6136 5983 5696 5543 6060 5620 54 1750 500 4440 10 1 10754239 673 9.95 0.89 12 0.60 629.00 7071.00 9000 20231201 -30.44 5630 20240805 11.19 8900 -29.66 20241015 5630 11.19 20240805 8900 -29.66 20241015 5630 11.19 20240805 4.82 N 115440 500 53 억 129785 N N 5 N 00 N
7 20241210 110755 57 100.00 KOSDAQ 일반전기전자 N N N N N 6220 370 2 6.32 313526640 51689 19.27 5850 6290 5850 7600 4100 5850 6065.64 1.21 0 14965 6423 6136 5983 5696 5543 6060 5620 54 1750 500 4440 10 1 10754239 669 9.89 0.88 12 0.48 629.00 7071.00 9000 20231201 -30.89 5630 20240805 10.48 8900 -30.11 20241015 5630 10.48 20240805 8900 -30.11 20241015 5630 10.48 20240805 4.82 N 115440 500 53 억 129785 N N 5 N 00 N
8 20241210 100755 57 100.00 KOSDAQ 일반전기전자 N N N N N 6180 330 2 5.64 228031410 37940 14.15 5850 6180 5850 7600 4100 5850 6010.32 1.21 0 11678 6423 6136 5983 5696 5543 6060 5620 54 1750 500 4440 10 1 10754239 665 9.83 0.87 12 0.35 629.00 7071.00 9000 20231201 -31.33 5630 20240805 9.77 8900 -30.56 20241015 5630 9.77 20240805 8900 -30.56 20241015 5630 9.77 20240805 4.82 N 115440 500 53 억 129785 N N 5 N 00 N
9 20241210 090801 57 100.00 KOSDAQ 일반전기전자 N N N N N 6080 230 2 3.93 123981360 20949 7.81 5850 6080 5850 7600 4100 5850 5918.25 1.21 0 5559 6423 6136 5983 5696 5543 6060 5620 54 1750 500 4440 10 1 10754239 654 9.67 0.86 12 0.19 629.00 7071.00 9000 20231201 -32.44 5630 20240805 7.99 8900 -31.69 20241015 5630 7.99 20240805 8900 -31.69 20241015 5630 7.99 20240805 4.82 N 115440 500 53 억 129785 N N 5 N 00 N
10 20241209 160753 57 100.00 KOSDAQ 일반전기전자 N N N N N 5850 -500 5 -7.87 1582730520 266037 78.80 6270 6270 5830 8250 4450 6350 5945.61 0.98 0 24693 6956 6652 6376 6072 5796 6515 5935 54 1900 500 4820 10 1 10754239 629 9.30 0.83 12 2.47 629.00 7071.00 9000 20231201 -35.00 5630 20240805 3.91 8900 -34.27 20241015 5630 3.91 20240805 8900 -34.27 20241015 5630 3.91 20240805 4.98 N 115440 500 53 억 105093 N N 5 N 00 N
11 20241209 150753 57 100.00 KOSDAQ 일반전기전자 N N N N N 5920 -430 5 -6.77 1517753600 254941 75.51 6270 6270 5830 8250 4450 6350 5949.32 0.98 0 23512 6956 6652 6376 6072 5796 6515 5935 54 1900 500 4820 10 1 10754239 637 9.41 0.84 12 2.37 629.00 7071.00 9000 20231201 -34.22 5630 20240805 5.15 8900 -33.48 20241015 5630 5.15 20240805 8900 -33.48 20241015 5630 5.15 20240805 4.98 N 115440 500 53 억 105093 N N 4 N 00 N
12 20241209 140755 57 100.00 KOSDAQ 일반전기전자 N N N N N 5900 -450 5 -7.09 1349114300 226202 67.00 6270 6270 5850 8250 4450 6350 5959.78 0.98 0 34483 6956 6652 6376 6072 5796 6515 5935 54 1900 500 4820 10 1 10754239 635 9.38 0.83 12 2.10 629.00 7071.00 9000 20231201 -34.44 5630 20240805 4.80 8900 -33.71 20241015 5630 4.80 20240805 8900 -33.71 20241015 5630 4.80 20240805 4.98 N 115440 500 53 억 105093 N N 4 N 00 N