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
115530/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
20241210,160756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,372,42,2,12.73,118859261,332926,147.90,327,380,320,429,231,330,357.01,0.44,0,49866,378,353,340,315,302,347,309,68,99,100,210,1,1,67963000,253,62.00,2.24,12,0.49,6.00,166.00,650,20240826,-42.77,236,20240307,57.63,650,-42.77,20240826,236,57.63,20240307,650,-42.77,20240826,236,57.63,20240307,0.00,N,115530,100,67 억,,301526,N,N,0,N,00,N
20241210,150757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,372,42,2,12.73,115969273,325158,144.45,327,380,320,429,231,330,356.66,0.44,0,48313,378,353,340,315,302,347,309,68,99,100,210,1,1,67963000,253,62.00,2.24,12,0.48,6.00,166.00,650,20240826,-42.77,236,20240307,57.63,650,-42.77,20240826,236,57.63,20240307,650,-42.77,20240826,236,57.63,20240307,0.00,N,115530,100,67 억,,301526,N,N,0,N,00,N
20241210,140757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,373,43,2,13.03,115109517,322842,143.42,327,380,320,429,231,330,356.55,0.44,0,48249,378,353,340,315,302,347,309,68,99,100,210,1,1,67963000,254,62.17,2.25,12,0.48,6.00,166.00,650,20240826,-42.62,236,20240307,58.05,650,-42.62,20240826,236,58.05,20240307,650,-42.62,20240826,236,58.05,20240307,0.00,N,115530,100,67 억,,301526,N,N,0,N,00,N
20241210,130757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,368,38,2,11.52,96110205,272377,121.00,327,379,320,429,231,330,352.86,0.44,0,40591,378,353,340,315,302,347,309,68,99,100,210,1,1,67963000,250,61.33,2.22,12,0.40,6.00,166.00,650,20240826,-43.38,236,20240307,55.93,650,-43.38,20240826,236,55.93,20240307,650,-43.38,20240826,236,55.93,20240307,0.00,N,115530,100,67 억,,301526,N,N,0,N,00,N
20241210,120756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,358,28,2,8.48,73830180,212135,94.24,327,365,320,429,231,330,348.03,0.44,0,30107,378,353,340,315,302,347,309,68,99,100,210,1,1,67963000,243,59.67,2.16,12,0.31,6.00,166.00,650,20240826,-44.92,236,20240307,51.69,650,-44.92,20240826,236,51.69,20240307,650,-44.92,20240826,236,51.69,20240307,0.00,N,115530,100,67 억,,301526,N,N,0,N,00,N
20241210,110756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,357,27,2,8.18,56737849,164479,73.07,327,365,320,429,231,330,344.95,0.44,0,16474,378,353,340,315,302,347,309,68,99,100,210,1,1,67963000,243,59.50,2.15,12,0.24,6.00,166.00,650,20240826,-45.08,236,20240307,51.27,650,-45.08,20240826,236,51.27,20240307,650,-45.08,20240826,236,51.27,20240307,0.00,N,115530,100,67 억,,301526,N,N,0,N,00,N
20241210,100757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,350,20,2,6.06,40500512,118631,52.70,327,360,320,429,231,330,341.40,0.44,0,35921,378,353,340,315,302,347,309,68,99,100,210,1,1,67963000,238,58.33,2.11,12,0.17,6.00,166.00,650,20240826,-46.15,236,20240307,48.31,650,-46.15,20240826,236,48.31,20240307,650,-46.15,20240826,236,48.31,20240307,0.00,N,115530,100,67 억,,301526,N,N,0,N,00,N
20241210,090802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,340,10,2,3.03,14454080,43983,19.54,327,340,320,429,231,330,328.63,0.44,0,27986,378,353,340,315,302,347,309,68,99,100,210,1,1,67963000,231,56.67,2.05,12,0.06,6.00,166.00,650,20240826,-47.69,236,20240307,44.07,650,-47.69,20240826,236,44.07,20240307,650,-47.69,20240826,236,44.07,20240307,0.00,N,115530,100,67 억,,301526,N,N,0,N,00,N
20241209,160754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,330,-41,5,-11.05,76596790,224948,232.75,356,365,327,482,260,371,340.56,0.49,0,-28410,381,376,371,366,361,376,366,68,111,100,240,1,1,67963000,224,55.00,1.99,12,0.33,6.00,166.00,650,20240826,-49.23,236,20240307,39.83,650,-49.23,20240826,236,39.83,20240307,650,-49.23,20240826,236,39.83,20240307,0.00,N,115530,100,67 억,,329956,N,N,0,N,00,N
20241209,150754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,334,-37,5,-9.97,70836378,207625,214.83,356,365,327,482,260,371,341.17,0.49,0,-22365,381,376,371,366,361,376,366,68,111,100,240,1,1,67963000,227,55.67,2.01,12,0.31,6.00,166.00,650,20240826,-48.62,236,20240307,41.53,650,-48.62,20240826,236,41.53,20240307,650,-48.62,20240826,236,41.53,20240307,0.00,N,115530,100,67 억,,329956,N,N,0,N,00,N
20241209,140756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,333,-38,5,-10.24,55761336,162008,167.63,356,365,330,482,260,371,344.19,0.49,0,-23345,381,376,371,366,361,376,366,68,111,100,240,1,1,67963000,226,55.50,2.01,12,0.24,6.00,166.00,650,20240826,-48.77,236,20240307,41.10,650,-48.77,20240826,236,41.10,20240307,650,-48.77,20240826,236,41.10,20240307,0.00,N,115530,100,67 억,,329956,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 160756 57 100.00 KOSDAQ 일반전기전자 N N N N N 372 42 2 12.73 118859261 332926 147.90 327 380 320 429 231 330 357.01 0.44 0 49866 378 353 340 315 302 347 309 68 99 100 210 1 1 67963000 253 62.00 2.24 12 0.49 6.00 166.00 650 20240826 -42.77 236 20240307 57.63 650 -42.77 20240826 236 57.63 20240307 650 -42.77 20240826 236 57.63 20240307 0.00 N 115530 100 67 억 301526 N N 0 N 00 N
3 20241210 150757 57 100.00 KOSDAQ 일반전기전자 N N N N N 372 42 2 12.73 115969273 325158 144.45 327 380 320 429 231 330 356.66 0.44 0 48313 378 353 340 315 302 347 309 68 99 100 210 1 1 67963000 253 62.00 2.24 12 0.48 6.00 166.00 650 20240826 -42.77 236 20240307 57.63 650 -42.77 20240826 236 57.63 20240307 650 -42.77 20240826 236 57.63 20240307 0.00 N 115530 100 67 억 301526 N N 0 N 00 N
4 20241210 140757 57 100.00 KOSDAQ 일반전기전자 N N N N N 373 43 2 13.03 115109517 322842 143.42 327 380 320 429 231 330 356.55 0.44 0 48249 378 353 340 315 302 347 309 68 99 100 210 1 1 67963000 254 62.17 2.25 12 0.48 6.00 166.00 650 20240826 -42.62 236 20240307 58.05 650 -42.62 20240826 236 58.05 20240307 650 -42.62 20240826 236 58.05 20240307 0.00 N 115530 100 67 억 301526 N N 0 N 00 N
5 20241210 130757 57 100.00 KOSDAQ 일반전기전자 N N N N N 368 38 2 11.52 96110205 272377 121.00 327 379 320 429 231 330 352.86 0.44 0 40591 378 353 340 315 302 347 309 68 99 100 210 1 1 67963000 250 61.33 2.22 12 0.40 6.00 166.00 650 20240826 -43.38 236 20240307 55.93 650 -43.38 20240826 236 55.93 20240307 650 -43.38 20240826 236 55.93 20240307 0.00 N 115530 100 67 억 301526 N N 0 N 00 N
6 20241210 120756 57 100.00 KOSDAQ 일반전기전자 N N N N N 358 28 2 8.48 73830180 212135 94.24 327 365 320 429 231 330 348.03 0.44 0 30107 378 353 340 315 302 347 309 68 99 100 210 1 1 67963000 243 59.67 2.16 12 0.31 6.00 166.00 650 20240826 -44.92 236 20240307 51.69 650 -44.92 20240826 236 51.69 20240307 650 -44.92 20240826 236 51.69 20240307 0.00 N 115530 100 67 억 301526 N N 0 N 00 N
7 20241210 110756 57 100.00 KOSDAQ 일반전기전자 N N N N N 357 27 2 8.18 56737849 164479 73.07 327 365 320 429 231 330 344.95 0.44 0 16474 378 353 340 315 302 347 309 68 99 100 210 1 1 67963000 243 59.50 2.15 12 0.24 6.00 166.00 650 20240826 -45.08 236 20240307 51.27 650 -45.08 20240826 236 51.27 20240307 650 -45.08 20240826 236 51.27 20240307 0.00 N 115530 100 67 억 301526 N N 0 N 00 N
8 20241210 100757 57 100.00 KOSDAQ 일반전기전자 N N N N N 350 20 2 6.06 40500512 118631 52.70 327 360 320 429 231 330 341.40 0.44 0 35921 378 353 340 315 302 347 309 68 99 100 210 1 1 67963000 238 58.33 2.11 12 0.17 6.00 166.00 650 20240826 -46.15 236 20240307 48.31 650 -46.15 20240826 236 48.31 20240307 650 -46.15 20240826 236 48.31 20240307 0.00 N 115530 100 67 억 301526 N N 0 N 00 N
9 20241210 090802 57 100.00 KOSDAQ 일반전기전자 N N N N N 340 10 2 3.03 14454080 43983 19.54 327 340 320 429 231 330 328.63 0.44 0 27986 378 353 340 315 302 347 309 68 99 100 210 1 1 67963000 231 56.67 2.05 12 0.06 6.00 166.00 650 20240826 -47.69 236 20240307 44.07 650 -47.69 20240826 236 44.07 20240307 650 -47.69 20240826 236 44.07 20240307 0.00 N 115530 100 67 억 301526 N N 0 N 00 N
10 20241209 160754 57 100.00 KOSDAQ 일반전기전자 N N N N N 330 -41 5 -11.05 76596790 224948 232.75 356 365 327 482 260 371 340.56 0.49 0 -28410 381 376 371 366 361 376 366 68 111 100 240 1 1 67963000 224 55.00 1.99 12 0.33 6.00 166.00 650 20240826 -49.23 236 20240307 39.83 650 -49.23 20240826 236 39.83 20240307 650 -49.23 20240826 236 39.83 20240307 0.00 N 115530 100 67 억 329956 N N 0 N 00 N
11 20241209 150754 57 100.00 KOSDAQ 일반전기전자 N N N N N 334 -37 5 -9.97 70836378 207625 214.83 356 365 327 482 260 371 341.17 0.49 0 -22365 381 376 371 366 361 376 366 68 111 100 240 1 1 67963000 227 55.67 2.01 12 0.31 6.00 166.00 650 20240826 -48.62 236 20240307 41.53 650 -48.62 20240826 236 41.53 20240307 650 -48.62 20240826 236 41.53 20240307 0.00 N 115530 100 67 억 329956 N N 0 N 00 N
12 20241209 140756 57 100.00 KOSDAQ 일반전기전자 N N N N N 333 -38 5 -10.24 55761336 162008 167.63 356 365 330 482 260 371 344.19 0.49 0 -23345 381 376 371 366 361 376 366 68 111 100 240 1 1 67963000 226 55.50 2.01 12 0.24 6.00 166.00 650 20240826 -48.77 236 20240307 41.10 650 -48.77 20240826 236 41.10 20240307 650 -48.77 20240826 236 41.10 20240307 0.00 N 115530 100 67 억 329956 N N 0 N 00 N