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
115610/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
20241210,160757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2360,65,2,2.83,429847485,184676,37.75,2290,2390,2255,2980,1610,2295,2327.06,1.88,0,7447,2505,2400,2205,2100,1905,2452,2152,81,685,500,1420,5,1,16254535,384,-7.92,5.84,12,1.14,-298.00,404.00,6100,20240126,-61.31,1850,20240805,27.57,6100,-61.31,20240126,1850,27.57,20240805,6100,-61.31,20240126,1850,27.57,20240805,0.64,N,115610,500,81 억,,305152,N,N,0,N,00,N
20241210,150758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2365,70,2,3.05,396850470,170690,34.89,2290,2390,2255,2980,1610,2295,2324.98,1.88,0,4531,2505,2400,2205,2100,1905,2452,2152,81,685,500,1420,5,1,16254535,384,-7.94,5.85,12,1.05,-298.00,404.00,6100,20240126,-61.23,1850,20240805,27.84,6100,-61.23,20240126,1850,27.84,20240805,6100,-61.23,20240126,1850,27.84,20240805,0.64,N,115610,500,81 억,,305152,N,N,0,N,00,N
20241210,140758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,20,2,0.87,345363865,148702,30.39,2290,2390,2255,2980,1610,2295,2322.52,1.88,0,-6320,2505,2400,2205,2100,1905,2452,2152,81,685,500,1420,5,1,16254535,376,-7.77,5.73,12,0.91,-298.00,404.00,6100,20240126,-62.05,1850,20240805,25.14,6100,-62.05,20240126,1850,25.14,20240805,6100,-62.05,20240126,1850,25.14,20240805,0.64,N,115610,500,81 억,,305152,N,N,0,N,00,N
20241210,130757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2330,35,2,1.53,339377770,146113,29.86,2290,2390,2255,2980,1610,2295,2322.71,1.88,0,-6542,2505,2400,2205,2100,1905,2452,2152,81,685,500,1420,5,1,16254535,379,-7.82,5.77,12,0.90,-298.00,404.00,6100,20240126,-61.80,1850,20240805,25.95,6100,-61.80,20240126,1850,25.95,20240805,6100,-61.80,20240126,1850,25.95,20240805,0.64,N,115610,500,81 억,,305152,N,N,0,N,00,N
20241210,120757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,5,2,0.22,318424505,137039,28.01,2290,2390,2255,2980,1610,2295,2323.60,1.88,0,-3676,2505,2400,2205,2100,1905,2452,2152,81,685,500,1420,5,1,16254535,374,-7.72,5.69,12,0.84,-298.00,404.00,6100,20240126,-62.30,1850,20240805,24.32,6100,-62.30,20240126,1850,24.32,20240805,6100,-62.30,20240126,1850,24.32,20240805,0.64,N,115610,500,81 억,,305152,N,N,0,N,00,N
20241210,110757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2320,25,2,1.09,272462525,116998,23.91,2290,2390,2255,2980,1610,2295,2328.78,1.88,0,-5353,2505,2400,2205,2100,1905,2452,2152,81,685,500,1420,5,1,16254535,377,-7.79,5.74,12,0.72,-298.00,404.00,6100,20240126,-61.97,1850,20240805,25.41,6100,-61.97,20240126,1850,25.41,20240805,6100,-61.97,20240126,1850,25.41,20240805,0.64,N,115610,500,81 억,,305152,N,N,0,N,00,N
20241210,100757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2370,75,2,3.27,212786275,91194,18.64,2290,2390,2255,2980,1610,2295,2333.34,1.88,0,-4624,2505,2400,2205,2100,1905,2452,2152,81,685,500,1420,5,1,16254535,385,-7.95,5.87,12,0.56,-298.00,404.00,6100,20240126,-61.15,1850,20240805,28.11,6100,-61.15,20240126,1850,28.11,20240805,6100,-61.15,20240126,1850,28.11,20240805,0.64,N,115610,500,81 억,,305152,N,N,0,N,00,N
20241210,090802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2285,-10,5,-0.44,35447700,15509,3.17,2290,2305,2255,2980,1610,2295,2285.62,1.88,0,-1776,2505,2400,2205,2100,1905,2452,2152,81,685,500,1420,5,1,16254535,371,-7.67,5.66,12,0.10,-298.00,404.00,6100,20240126,-62.54,1850,20240805,23.51,6100,-62.54,20240126,1850,23.51,20240805,6100,-62.54,20240126,1850,23.51,20240805,0.64,N,115610,500,81 억,,305152,N,N,0,N,00,N
20241209,160755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2295,160,2,7.49,1084819375,484163,213.87,2120,2310,2010,2775,1495,2135,2240.55,1.55,0,55202,2375,2255,2150,2030,1925,2202,1977,81,640,500,1320,5,1,16254535,373,-7.70,5.68,12,2.98,-298.00,404.00,6100,20240126,-62.38,1850,20240805,24.05,6100,-62.38,20240126,1850,24.05,20240805,6100,-62.38,20240126,1850,24.05,20240805,0.71,N,115610,500,81 억,,252715,N,N,0,N,00,N
20241209,150754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2290,155,2,7.26,1026552005,458639,202.60,2120,2310,2010,2775,1495,2135,2238.26,1.55,0,54752,2375,2255,2150,2030,1925,2202,1977,81,640,500,1320,5,1,16254535,372,-7.68,5.67,12,2.82,-298.00,404.00,6100,20240126,-62.46,1850,20240805,23.78,6100,-62.46,20240126,1850,23.78,20240805,6100,-62.46,20240126,1850,23.78,20240805,0.71,N,115610,500,81 억,,252715,N,N,0,N,00,N
20241209,140756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2260,125,2,5.85,822693445,369373,163.16,2120,2305,2010,2775,1495,2135,2227.27,1.55,0,4642,2375,2255,2150,2030,1925,2202,1977,81,640,500,1320,5,1,16254535,367,-7.58,5.59,12,2.27,-298.00,404.00,6100,20240126,-62.95,1850,20240805,22.16,6100,-62.95,20240126,1850,22.16,20240805,6100,-62.95,20240126,1850,22.16,20240805,0.71,N,115610,500,81 억,,252715,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 160757 57 100.00 KOSDAQ 일반전기전자 N N N N N 2360 65 2 2.83 429847485 184676 37.75 2290 2390 2255 2980 1610 2295 2327.06 1.88 0 7447 2505 2400 2205 2100 1905 2452 2152 81 685 500 1420 5 1 16254535 384 -7.92 5.84 12 1.14 -298.00 404.00 6100 20240126 -61.31 1850 20240805 27.57 6100 -61.31 20240126 1850 27.57 20240805 6100 -61.31 20240126 1850 27.57 20240805 0.64 N 115610 500 81 억 305152 N N 0 N 00 N
3 20241210 150758 57 100.00 KOSDAQ 일반전기전자 N N N N N 2365 70 2 3.05 396850470 170690 34.89 2290 2390 2255 2980 1610 2295 2324.98 1.88 0 4531 2505 2400 2205 2100 1905 2452 2152 81 685 500 1420 5 1 16254535 384 -7.94 5.85 12 1.05 -298.00 404.00 6100 20240126 -61.23 1850 20240805 27.84 6100 -61.23 20240126 1850 27.84 20240805 6100 -61.23 20240126 1850 27.84 20240805 0.64 N 115610 500 81 억 305152 N N 0 N 00 N
4 20241210 140758 57 100.00 KOSDAQ 일반전기전자 N N N N N 2315 20 2 0.87 345363865 148702 30.39 2290 2390 2255 2980 1610 2295 2322.52 1.88 0 -6320 2505 2400 2205 2100 1905 2452 2152 81 685 500 1420 5 1 16254535 376 -7.77 5.73 12 0.91 -298.00 404.00 6100 20240126 -62.05 1850 20240805 25.14 6100 -62.05 20240126 1850 25.14 20240805 6100 -62.05 20240126 1850 25.14 20240805 0.64 N 115610 500 81 억 305152 N N 0 N 00 N
5 20241210 130757 57 100.00 KOSDAQ 일반전기전자 N N N N N 2330 35 2 1.53 339377770 146113 29.86 2290 2390 2255 2980 1610 2295 2322.71 1.88 0 -6542 2505 2400 2205 2100 1905 2452 2152 81 685 500 1420 5 1 16254535 379 -7.82 5.77 12 0.90 -298.00 404.00 6100 20240126 -61.80 1850 20240805 25.95 6100 -61.80 20240126 1850 25.95 20240805 6100 -61.80 20240126 1850 25.95 20240805 0.64 N 115610 500 81 억 305152 N N 0 N 00 N
6 20241210 120757 57 100.00 KOSDAQ 일반전기전자 N N N N N 2300 5 2 0.22 318424505 137039 28.01 2290 2390 2255 2980 1610 2295 2323.60 1.88 0 -3676 2505 2400 2205 2100 1905 2452 2152 81 685 500 1420 5 1 16254535 374 -7.72 5.69 12 0.84 -298.00 404.00 6100 20240126 -62.30 1850 20240805 24.32 6100 -62.30 20240126 1850 24.32 20240805 6100 -62.30 20240126 1850 24.32 20240805 0.64 N 115610 500 81 억 305152 N N 0 N 00 N
7 20241210 110757 57 100.00 KOSDAQ 일반전기전자 N N N N N 2320 25 2 1.09 272462525 116998 23.91 2290 2390 2255 2980 1610 2295 2328.78 1.88 0 -5353 2505 2400 2205 2100 1905 2452 2152 81 685 500 1420 5 1 16254535 377 -7.79 5.74 12 0.72 -298.00 404.00 6100 20240126 -61.97 1850 20240805 25.41 6100 -61.97 20240126 1850 25.41 20240805 6100 -61.97 20240126 1850 25.41 20240805 0.64 N 115610 500 81 억 305152 N N 0 N 00 N
8 20241210 100757 57 100.00 KOSDAQ 일반전기전자 N N N N N 2370 75 2 3.27 212786275 91194 18.64 2290 2390 2255 2980 1610 2295 2333.34 1.88 0 -4624 2505 2400 2205 2100 1905 2452 2152 81 685 500 1420 5 1 16254535 385 -7.95 5.87 12 0.56 -298.00 404.00 6100 20240126 -61.15 1850 20240805 28.11 6100 -61.15 20240126 1850 28.11 20240805 6100 -61.15 20240126 1850 28.11 20240805 0.64 N 115610 500 81 억 305152 N N 0 N 00 N
9 20241210 090802 57 100.00 KOSDAQ 일반전기전자 N N N N N 2285 -10 5 -0.44 35447700 15509 3.17 2290 2305 2255 2980 1610 2295 2285.62 1.88 0 -1776 2505 2400 2205 2100 1905 2452 2152 81 685 500 1420 5 1 16254535 371 -7.67 5.66 12 0.10 -298.00 404.00 6100 20240126 -62.54 1850 20240805 23.51 6100 -62.54 20240126 1850 23.51 20240805 6100 -62.54 20240126 1850 23.51 20240805 0.64 N 115610 500 81 억 305152 N N 0 N 00 N
10 20241209 160755 57 100.00 KOSDAQ 일반전기전자 N N N N N 2295 160 2 7.49 1084819375 484163 213.87 2120 2310 2010 2775 1495 2135 2240.55 1.55 0 55202 2375 2255 2150 2030 1925 2202 1977 81 640 500 1320 5 1 16254535 373 -7.70 5.68 12 2.98 -298.00 404.00 6100 20240126 -62.38 1850 20240805 24.05 6100 -62.38 20240126 1850 24.05 20240805 6100 -62.38 20240126 1850 24.05 20240805 0.71 N 115610 500 81 억 252715 N N 0 N 00 N
11 20241209 150754 57 100.00 KOSDAQ 일반전기전자 N N N N N 2290 155 2 7.26 1026552005 458639 202.60 2120 2310 2010 2775 1495 2135 2238.26 1.55 0 54752 2375 2255 2150 2030 1925 2202 1977 81 640 500 1320 5 1 16254535 372 -7.68 5.67 12 2.82 -298.00 404.00 6100 20240126 -62.46 1850 20240805 23.78 6100 -62.46 20240126 1850 23.78 20240805 6100 -62.46 20240126 1850 23.78 20240805 0.71 N 115610 500 81 억 252715 N N 0 N 00 N
12 20241209 140756 57 100.00 KOSDAQ 일반전기전자 N N N N N 2260 125 2 5.85 822693445 369373 163.16 2120 2305 2010 2775 1495 2135 2227.27 1.55 0 4642 2375 2255 2150 2030 1925 2202 1977 81 640 500 1320 5 1 16254535 367 -7.58 5.59 12 2.27 -298.00 404.00 6100 20240126 -62.95 1850 20240805 22.16 6100 -62.95 20240126 1850 22.16 20240805 6100 -62.95 20240126 1850 22.16 20240805 0.71 N 115610 500 81 억 252715 N N 0 N 00 N