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
123010/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
20241210,160805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,626,54,2,9.44,318973362,505061,395.97,574,678,574,743,401,572,631.55,0.00,0,86618,623,597,577,551,531,587,541,163,171,500,400,1,1,32658542,204,-1.69,0.44,12,1.55,-370.00,1419.00,2105,20240108,-70.26,475,20241115,31.79,2105,-70.26,20240108,475,31.79,20241115,2105,-70.26,20240108,475,31.79,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241210,150806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,625,53,2,9.27,309473686,489860,384.06,574,678,574,743,401,572,631.76,0.00,0,89142,623,597,577,551,531,587,541,163,171,500,400,1,1,32658542,204,-1.69,0.44,12,1.50,-370.00,1419.00,2105,20240108,-70.31,475,20241115,31.58,2105,-70.31,20240108,475,31.58,20241115,2105,-70.31,20240108,475,31.58,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241210,140806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,627,55,2,9.62,300454382,475351,372.68,574,678,574,743,401,572,632.07,0.00,0,84040,623,597,577,551,531,587,541,163,171,500,400,1,1,32658542,205,-1.69,0.44,12,1.46,-370.00,1419.00,2105,20240108,-70.21,475,20241115,32.00,2105,-70.21,20240108,475,32.00,20241115,2105,-70.21,20240108,475,32.00,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241210,130806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,622,50,2,8.74,283200610,447765,351.05,574,678,574,743,401,572,632.48,0.00,0,79432,623,597,577,551,531,587,541,163,171,500,400,1,1,32658542,203,-1.68,0.44,12,1.37,-370.00,1419.00,2105,20240108,-70.45,475,20241115,30.95,2105,-70.45,20240108,475,30.95,20241115,2105,-70.45,20240108,475,30.95,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241210,120805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,622,50,2,8.74,272328388,430130,337.23,574,678,574,743,401,572,633.13,0.00,0,75045,623,597,577,551,531,587,541,163,171,500,400,1,1,32658542,203,-1.68,0.44,12,1.32,-370.00,1419.00,2105,20240108,-70.45,475,20241115,30.95,2105,-70.45,20240108,475,30.95,20241115,2105,-70.45,20240108,475,30.95,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241210,110805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,626,54,2,9.44,255036985,402039,315.20,574,678,574,743,401,572,634.36,0.00,0,69701,623,597,577,551,531,587,541,163,171,500,400,1,1,32658542,204,-1.69,0.44,12,1.23,-370.00,1419.00,2105,20240108,-70.26,475,20241115,31.79,2105,-70.26,20240108,475,31.79,20241115,2105,-70.26,20240108,475,31.79,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241210,100805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,632,60,2,10.49,235372179,370516,290.49,574,678,574,743,401,572,635.26,0.00,0,63969,623,597,577,551,531,587,541,163,171,500,400,1,1,32658542,206,-1.71,0.45,12,1.13,-370.00,1419.00,2105,20240108,-69.98,475,20241115,33.05,2105,-69.98,20240108,475,33.05,20241115,2105,-69.98,20240108,475,33.05,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241210,090811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,630,58,2,10.14,36443967,60455,47.40,574,630,574,743,401,572,602.83,0.00,0,29716,623,597,577,551,531,587,541,163,171,500,400,1,1,32658542,206,-1.70,0.44,12,0.19,-370.00,1419.00,2105,20240108,-70.07,475,20241115,32.63,2105,-70.07,20240108,475,32.63,20241115,2105,-70.07,20240108,475,32.63,20241115,0.00,N,123010,500,163 억,,0,Y,N,0,N,00,N
20241209,160803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,572,-31,5,-5.14,72026750,126329,41.96,603,603,557,783,423,603,570.15,0.00,0,7197,682,642,596,556,510,619,533,163,180,500,420,1,1,32658542,187,-1.55,0.40,12,0.39,-370.00,1419.00,2105,20240108,-72.83,475,20241115,20.42,2105,-72.83,20240108,475,20.42,20241115,2105,-72.83,20240108,475,20.42,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241209,150803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,569,-34,5,-5.64,66601028,116824,38.80,603,603,557,783,423,603,570.10,0.00,0,9134,682,642,596,556,510,619,533,163,180,500,420,1,1,32658542,186,-1.54,0.40,12,0.36,-370.00,1419.00,2105,20240108,-72.97,475,20241115,19.79,2105,-72.97,20240108,475,19.79,20241115,2105,-72.97,20240108,475,19.79,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N
20241209,140804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,575,-28,5,-4.64,49127477,86035,28.58,603,603,557,783,423,603,571.02,0.00,0,2544,682,642,596,556,510,619,533,163,180,500,420,1,1,32658542,188,-1.55,0.41,12,0.26,-370.00,1419.00,2105,20240108,-72.68,475,20241115,21.05,2105,-72.68,20240108,475,21.05,20241115,2105,-72.68,20240108,475,21.05,20241115,0.00,N,123010,500,163 억,,0,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 160805 57 100.00 KOSDAQ 일반전기전자 N N N N N 626 54 2 9.44 318973362 505061 395.97 574 678 574 743 401 572 631.55 0.00 0 86618 623 597 577 551 531 587 541 163 171 500 400 1 1 32658542 204 -1.69 0.44 12 1.55 -370.00 1419.00 2105 20240108 -70.26 475 20241115 31.79 2105 -70.26 20240108 475 31.79 20241115 2105 -70.26 20240108 475 31.79 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
3 20241210 150806 57 100.00 KOSDAQ 일반전기전자 N N N N N 625 53 2 9.27 309473686 489860 384.06 574 678 574 743 401 572 631.76 0.00 0 89142 623 597 577 551 531 587 541 163 171 500 400 1 1 32658542 204 -1.69 0.44 12 1.50 -370.00 1419.00 2105 20240108 -70.31 475 20241115 31.58 2105 -70.31 20240108 475 31.58 20241115 2105 -70.31 20240108 475 31.58 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
4 20241210 140806 57 100.00 KOSDAQ 일반전기전자 N N N N N 627 55 2 9.62 300454382 475351 372.68 574 678 574 743 401 572 632.07 0.00 0 84040 623 597 577 551 531 587 541 163 171 500 400 1 1 32658542 205 -1.69 0.44 12 1.46 -370.00 1419.00 2105 20240108 -70.21 475 20241115 32.00 2105 -70.21 20240108 475 32.00 20241115 2105 -70.21 20240108 475 32.00 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
5 20241210 130806 57 100.00 KOSDAQ 일반전기전자 N N N N N 622 50 2 8.74 283200610 447765 351.05 574 678 574 743 401 572 632.48 0.00 0 79432 623 597 577 551 531 587 541 163 171 500 400 1 1 32658542 203 -1.68 0.44 12 1.37 -370.00 1419.00 2105 20240108 -70.45 475 20241115 30.95 2105 -70.45 20240108 475 30.95 20241115 2105 -70.45 20240108 475 30.95 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
6 20241210 120805 57 100.00 KOSDAQ 일반전기전자 N N N N N 622 50 2 8.74 272328388 430130 337.23 574 678 574 743 401 572 633.13 0.00 0 75045 623 597 577 551 531 587 541 163 171 500 400 1 1 32658542 203 -1.68 0.44 12 1.32 -370.00 1419.00 2105 20240108 -70.45 475 20241115 30.95 2105 -70.45 20240108 475 30.95 20241115 2105 -70.45 20240108 475 30.95 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
7 20241210 110805 57 100.00 KOSDAQ 일반전기전자 N N N N N 626 54 2 9.44 255036985 402039 315.20 574 678 574 743 401 572 634.36 0.00 0 69701 623 597 577 551 531 587 541 163 171 500 400 1 1 32658542 204 -1.69 0.44 12 1.23 -370.00 1419.00 2105 20240108 -70.26 475 20241115 31.79 2105 -70.26 20240108 475 31.79 20241115 2105 -70.26 20240108 475 31.79 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
8 20241210 100805 57 100.00 KOSDAQ 일반전기전자 N N N N N 632 60 2 10.49 235372179 370516 290.49 574 678 574 743 401 572 635.26 0.00 0 63969 623 597 577 551 531 587 541 163 171 500 400 1 1 32658542 206 -1.71 0.45 12 1.13 -370.00 1419.00 2105 20240108 -69.98 475 20241115 33.05 2105 -69.98 20240108 475 33.05 20241115 2105 -69.98 20240108 475 33.05 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
9 20241210 090811 57 100.00 KOSDAQ 일반전기전자 N N N N N 630 58 2 10.14 36443967 60455 47.40 574 630 574 743 401 572 602.83 0.00 0 29716 623 597 577 551 531 587 541 163 171 500 400 1 1 32658542 206 -1.70 0.44 12 0.19 -370.00 1419.00 2105 20240108 -70.07 475 20241115 32.63 2105 -70.07 20240108 475 32.63 20241115 2105 -70.07 20240108 475 32.63 20241115 0.00 N 123010 500 163 억 0 Y N 0 N 00 N
10 20241209 160803 57 100.00 KOSDAQ 일반전기전자 N N N N N 572 -31 5 -5.14 72026750 126329 41.96 603 603 557 783 423 603 570.15 0.00 0 7197 682 642 596 556 510 619 533 163 180 500 420 1 1 32658542 187 -1.55 0.40 12 0.39 -370.00 1419.00 2105 20240108 -72.83 475 20241115 20.42 2105 -72.83 20240108 475 20.42 20241115 2105 -72.83 20240108 475 20.42 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
11 20241209 150803 57 100.00 KOSDAQ 일반전기전자 N N N N N 569 -34 5 -5.64 66601028 116824 38.80 603 603 557 783 423 603 570.10 0.00 0 9134 682 642 596 556 510 619 533 163 180 500 420 1 1 32658542 186 -1.54 0.40 12 0.36 -370.00 1419.00 2105 20240108 -72.97 475 20241115 19.79 2105 -72.97 20240108 475 19.79 20241115 2105 -72.97 20240108 475 19.79 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N
12 20241209 140804 57 100.00 KOSDAQ 일반전기전자 N N N N N 575 -28 5 -4.64 49127477 86035 28.58 603 603 557 783 423 603 571.02 0.00 0 2544 682 642 596 556 510 619 533 163 180 500 420 1 1 32658542 188 -1.55 0.41 12 0.26 -370.00 1419.00 2105 20240108 -72.68 475 20241115 21.05 2105 -72.68 20240108 475 21.05 20241115 2105 -72.68 20240108 475 21.05 20241115 0.00 N 123010 500 163 억 0 N N 0 N 00 N