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
121890/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
20241210,160802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1120,-1,5,-0.09,35784105,32143,56.07,1115,1123,1060,1457,785,1121,1113.28,1.12,0,-1454,1215,1167,1076,1028,937,1192,1053,66,336,500,670,1,1,13291446,149,5.38,1.18,12,0.24,208.00,947.00,2740,20240416,-59.12,985,20241209,13.71,2740,-59.12,20240416,985,13.71,20241209,2740,-59.12,20240416,985,13.71,20241209,0.00,N,121890,500,66 억,,148406,N,N,0,N,00,N
20241210,150803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1120,-1,5,-0.09,34811114,31274,54.55,1115,1123,1060,1457,785,1121,1113.10,1.12,0,-1433,1215,1167,1076,1028,937,1192,1053,66,336,500,670,1,1,13291446,149,5.38,1.18,12,0.24,208.00,947.00,2740,20240416,-59.12,985,20241209,13.71,2740,-59.12,20240416,985,13.71,20241209,2740,-59.12,20240416,985,13.71,20241209,0.00,N,121890,500,66 억,,148406,N,N,0,N,00,N
20241210,140803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1106,-15,5,-1.34,32881042,29532,51.51,1115,1123,1060,1457,785,1121,1113.40,1.12,0,-1484,1215,1167,1076,1028,937,1192,1053,66,336,500,670,1,1,13291446,147,5.32,1.17,12,0.22,208.00,947.00,2740,20240416,-59.64,985,20241209,12.28,2740,-59.64,20240416,985,12.28,20241209,2740,-59.64,20240416,985,12.28,20241209,0.00,N,121890,500,66 억,,148406,N,N,0,N,00,N
20241210,130803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1109,-12,5,-1.07,32667323,29339,51.18,1115,1123,1060,1457,785,1121,1113.44,1.12,0,-1484,1215,1167,1076,1028,937,1192,1053,66,336,500,670,1,1,13291446,147,5.33,1.17,12,0.22,208.00,947.00,2740,20240416,-59.53,985,20241209,12.59,2740,-59.53,20240416,985,12.59,20241209,2740,-59.53,20240416,985,12.59,20241209,0.00,N,121890,500,66 억,,148406,N,N,0,N,00,N
20241210,120802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1104,-17,5,-1.52,19561080,17537,30.59,1115,1123,1060,1457,785,1121,1115.42,1.12,0,-346,1215,1167,1076,1028,937,1192,1053,66,336,500,670,1,1,13291446,147,5.31,1.17,12,0.13,208.00,947.00,2740,20240416,-59.71,985,20241209,12.08,2740,-59.71,20240416,985,12.08,20241209,2740,-59.71,20240416,985,12.08,20241209,0.00,N,121890,500,66 억,,148406,N,N,0,N,00,N
20241210,110802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1107,-14,5,-1.25,17715444,15874,27.69,1115,1123,1060,1457,785,1121,1116.00,1.12,0,-531,1215,1167,1076,1028,937,1192,1053,66,336,500,670,1,1,13291446,147,5.32,1.17,12,0.12,208.00,947.00,2740,20240416,-59.60,985,20241209,12.39,2740,-59.60,20240416,985,12.39,20241209,2740,-59.60,20240416,985,12.39,20241209,0.00,N,121890,500,66 억,,148406,N,N,0,N,00,N
20241210,100803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1123,2,2,0.18,9025198,8110,14.15,1115,1123,1060,1457,785,1121,1112.85,1.12,0,-553,1215,1167,1076,1028,937,1192,1053,66,336,500,670,1,1,13291446,149,5.40,1.19,12,0.06,208.00,947.00,2740,20240416,-59.01,985,20241209,14.01,2740,-59.01,20240416,985,14.01,20241209,2740,-59.01,20240416,985,14.01,20241209,0.00,N,121890,500,66 억,,148406,N,N,0,N,00,N
20241210,090808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1086,-35,5,-3.12,1605434,1466,2.56,1115,1115,1060,1457,785,1121,1095.11,1.12,0,-62,1215,1167,1076,1028,937,1192,1053,66,336,500,670,1,1,13291446,144,5.22,1.15,12,0.01,208.00,947.00,2740,20240416,-60.36,985,20241209,10.25,2740,-60.36,20240416,985,10.25,20241209,2740,-60.36,20240416,985,10.25,20241209,0.00,N,121890,500,66 억,,148406,N,N,0,N,00,N
20241209,160800,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1121,41,2,3.80,60434322,57326,314.37,1062,1124,985,1404,756,1080,1054.22,1.12,0,-442,1101,1090,1069,1058,1037,1096,1064,66,324,500,640,1,1,13291446,149,5.39,1.18,12,0.43,208.00,947.00,2740,20240416,-59.09,985,20241209,13.81,2740,-59.09,20240416,985,13.81,20241209,2740,-59.09,20240416,985,13.81,20241209,0.00,N,121890,500,66 억,,148787,N,N,0,N,00,N
20241209,150800,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1077,-3,5,-0.28,59839006,56791,311.44,1062,1124,985,1404,756,1080,1053.67,1.12,0,-413,1101,1090,1069,1058,1037,1096,1064,66,324,500,640,1,1,13291446,143,5.18,1.14,12,0.43,208.00,947.00,2740,20240416,-60.69,985,20241209,9.34,2740,-60.69,20240416,985,9.34,20241209,2740,-60.69,20240416,985,9.34,20241209,0.00,N,121890,500,66 억,,148787,N,N,0,N,00,N
20241209,140802,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1071,-9,5,-0.83,53780927,51240,281.00,1062,1124,985,1404,756,1080,1049.59,1.12,0,-749,1101,1090,1069,1058,1037,1096,1064,66,324,500,640,1,1,13291446,142,5.15,1.13,12,0.39,208.00,947.00,2740,20240416,-60.91,985,20241209,8.73,2740,-60.91,20240416,985,8.73,20241209,2740,-60.91,20240416,985,8.73,20241209,0.00,N,121890,500,66 억,,148787,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 160802 57 100.00 KOSDAQ 일반전기전자 N N N N N 1120 -1 5 -0.09 35784105 32143 56.07 1115 1123 1060 1457 785 1121 1113.28 1.12 0 -1454 1215 1167 1076 1028 937 1192 1053 66 336 500 670 1 1 13291446 149 5.38 1.18 12 0.24 208.00 947.00 2740 20240416 -59.12 985 20241209 13.71 2740 -59.12 20240416 985 13.71 20241209 2740 -59.12 20240416 985 13.71 20241209 0.00 N 121890 500 66 억 148406 N N 0 N 00 N
3 20241210 150803 57 100.00 KOSDAQ 일반전기전자 N N N N N 1120 -1 5 -0.09 34811114 31274 54.55 1115 1123 1060 1457 785 1121 1113.10 1.12 0 -1433 1215 1167 1076 1028 937 1192 1053 66 336 500 670 1 1 13291446 149 5.38 1.18 12 0.24 208.00 947.00 2740 20240416 -59.12 985 20241209 13.71 2740 -59.12 20240416 985 13.71 20241209 2740 -59.12 20240416 985 13.71 20241209 0.00 N 121890 500 66 억 148406 N N 0 N 00 N
4 20241210 140803 57 100.00 KOSDAQ 일반전기전자 N N N N N 1106 -15 5 -1.34 32881042 29532 51.51 1115 1123 1060 1457 785 1121 1113.40 1.12 0 -1484 1215 1167 1076 1028 937 1192 1053 66 336 500 670 1 1 13291446 147 5.32 1.17 12 0.22 208.00 947.00 2740 20240416 -59.64 985 20241209 12.28 2740 -59.64 20240416 985 12.28 20241209 2740 -59.64 20240416 985 12.28 20241209 0.00 N 121890 500 66 억 148406 N N 0 N 00 N
5 20241210 130803 57 100.00 KOSDAQ 일반전기전자 N N N N N 1109 -12 5 -1.07 32667323 29339 51.18 1115 1123 1060 1457 785 1121 1113.44 1.12 0 -1484 1215 1167 1076 1028 937 1192 1053 66 336 500 670 1 1 13291446 147 5.33 1.17 12 0.22 208.00 947.00 2740 20240416 -59.53 985 20241209 12.59 2740 -59.53 20240416 985 12.59 20241209 2740 -59.53 20240416 985 12.59 20241209 0.00 N 121890 500 66 억 148406 N N 0 N 00 N
6 20241210 120802 57 100.00 KOSDAQ 일반전기전자 N N N N N 1104 -17 5 -1.52 19561080 17537 30.59 1115 1123 1060 1457 785 1121 1115.42 1.12 0 -346 1215 1167 1076 1028 937 1192 1053 66 336 500 670 1 1 13291446 147 5.31 1.17 12 0.13 208.00 947.00 2740 20240416 -59.71 985 20241209 12.08 2740 -59.71 20240416 985 12.08 20241209 2740 -59.71 20240416 985 12.08 20241209 0.00 N 121890 500 66 억 148406 N N 0 N 00 N
7 20241210 110802 57 100.00 KOSDAQ 일반전기전자 N N N N N 1107 -14 5 -1.25 17715444 15874 27.69 1115 1123 1060 1457 785 1121 1116.00 1.12 0 -531 1215 1167 1076 1028 937 1192 1053 66 336 500 670 1 1 13291446 147 5.32 1.17 12 0.12 208.00 947.00 2740 20240416 -59.60 985 20241209 12.39 2740 -59.60 20240416 985 12.39 20241209 2740 -59.60 20240416 985 12.39 20241209 0.00 N 121890 500 66 억 148406 N N 0 N 00 N
8 20241210 100803 57 100.00 KOSDAQ 일반전기전자 N N N N N 1123 2 2 0.18 9025198 8110 14.15 1115 1123 1060 1457 785 1121 1112.85 1.12 0 -553 1215 1167 1076 1028 937 1192 1053 66 336 500 670 1 1 13291446 149 5.40 1.19 12 0.06 208.00 947.00 2740 20240416 -59.01 985 20241209 14.01 2740 -59.01 20240416 985 14.01 20241209 2740 -59.01 20240416 985 14.01 20241209 0.00 N 121890 500 66 억 148406 N N 0 N 00 N
9 20241210 090808 57 100.00 KOSDAQ 일반전기전자 N N N N N 1086 -35 5 -3.12 1605434 1466 2.56 1115 1115 1060 1457 785 1121 1095.11 1.12 0 -62 1215 1167 1076 1028 937 1192 1053 66 336 500 670 1 1 13291446 144 5.22 1.15 12 0.01 208.00 947.00 2740 20240416 -60.36 985 20241209 10.25 2740 -60.36 20240416 985 10.25 20241209 2740 -60.36 20240416 985 10.25 20241209 0.00 N 121890 500 66 억 148406 N N 0 N 00 N
10 20241209 160800 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1121 41 2 3.80 60434322 57326 314.37 1062 1124 985 1404 756 1080 1054.22 1.12 0 -442 1101 1090 1069 1058 1037 1096 1064 66 324 500 640 1 1 13291446 149 5.39 1.18 12 0.43 208.00 947.00 2740 20240416 -59.09 985 20241209 13.81 2740 -59.09 20240416 985 13.81 20241209 2740 -59.09 20240416 985 13.81 20241209 0.00 N 121890 500 66 억 148787 N N 0 N 00 N
11 20241209 150800 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1077 -3 5 -0.28 59839006 56791 311.44 1062 1124 985 1404 756 1080 1053.67 1.12 0 -413 1101 1090 1069 1058 1037 1096 1064 66 324 500 640 1 1 13291446 143 5.18 1.14 12 0.43 208.00 947.00 2740 20240416 -60.69 985 20241209 9.34 2740 -60.69 20240416 985 9.34 20241209 2740 -60.69 20240416 985 9.34 20241209 0.00 N 121890 500 66 억 148787 N N 0 N 00 N
12 20241209 140802 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1071 -9 5 -0.83 53780927 51240 281.00 1062 1124 985 1404 756 1080 1049.59 1.12 0 -749 1101 1090 1069 1058 1037 1096 1064 66 324 500 640 1 1 13291446 142 5.15 1.13 12 0.39 208.00 947.00 2740 20240416 -60.91 985 20241209 8.73 2740 -60.91 20240416 985 8.73 20241209 2740 -60.91 20240416 985 8.73 20241209 0.00 N 121890 500 66 억 148787 N N 0 N 00 N