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
123860/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
20241210,160808,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18940,610,2,3.33,751254820,39450,91.06,18330,19600,18330,23800,12840,18330,19043.21,3.43,0,8567,19276,18802,18526,18052,17776,18665,17915,61,5470,500,12830,10,1,12123415,2296,84.55,4.27,12,0.33,224.00,4438.00,35050,20240624,-45.96,17180,20240805,10.24,35050,-45.96,20240624,17180,10.24,20240805,35050,-45.96,20240624,17180,10.24,20240805,2.74,N,123860,500,60 억,,416056,N,N,0,N,00,N
20241210,150808,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19030,700,2,3.82,738901430,38799,89.56,18330,19600,18330,23800,12840,18330,19044.34,3.43,0,8899,19276,18802,18526,18052,17776,18665,17915,61,5470,500,12830,10,1,12123415,2307,84.96,4.29,12,0.32,224.00,4438.00,35050,20240624,-45.71,17180,20240805,10.77,35050,-45.71,20240624,17180,10.77,20240805,35050,-45.71,20240624,17180,10.77,20240805,2.74,N,123860,500,60 억,,416056,N,N,0,N,00,N
20241210,140809,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18930,600,2,3.27,698065680,36646,84.59,18330,19600,18330,23800,12840,18330,19048.89,3.43,0,8097,19276,18802,18526,18052,17776,18665,17915,61,5470,500,12830,10,1,12123415,2295,84.51,4.27,12,0.30,224.00,4438.00,35050,20240624,-45.99,17180,20240805,10.19,35050,-45.99,20240624,17180,10.19,20240805,35050,-45.99,20240624,17180,10.19,20240805,2.74,N,123860,500,60 억,,416056,N,N,0,N,00,N
20241210,130808,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19160,830,2,4.53,537021610,28187,65.06,18330,19600,18330,23800,12840,18330,19052.10,3.43,0,3765,19276,18802,18526,18052,17776,18665,17915,61,5470,500,12830,10,1,12123415,2323,85.54,4.32,12,0.23,224.00,4438.00,35050,20240624,-45.34,17180,20240805,11.53,35050,-45.34,20240624,17180,11.53,20240805,35050,-45.34,20240624,17180,11.53,20240805,2.74,N,123860,500,60 억,,416056,N,N,0,N,00,N
20241210,120808,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18980,650,2,3.55,446692880,23441,54.11,18330,19600,18330,23800,12840,18330,19056.05,3.43,0,4159,19276,18802,18526,18052,17776,18665,17915,61,5470,500,12830,10,1,12123415,2301,84.73,4.28,12,0.19,224.00,4438.00,35050,20240624,-45.85,17180,20240805,10.48,35050,-45.85,20240624,17180,10.48,20240805,35050,-45.85,20240624,17180,10.48,20240805,2.74,N,123860,500,60 억,,416056,N,N,0,N,00,N
20241210,110808,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19160,830,2,4.53,246121650,12897,29.77,18330,19600,18330,23800,12840,18330,19083.64,3.43,0,2194,19276,18802,18526,18052,17776,18665,17915,61,5470,500,12830,10,1,12123415,2323,85.54,4.32,12,0.11,224.00,4438.00,35050,20240624,-45.34,17180,20240805,11.53,35050,-45.34,20240624,17180,11.53,20240805,35050,-45.34,20240624,17180,11.53,20240805,2.74,N,123860,500,60 억,,416056,N,N,0,N,00,N
20241210,100808,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19200,870,2,4.75,141350860,7475,17.25,18330,19230,18330,23800,12840,18330,18909.81,3.43,0,1841,19276,18802,18526,18052,17776,18665,17915,61,5470,500,12830,10,1,12123415,2328,85.71,4.33,12,0.06,224.00,4438.00,35050,20240624,-45.22,17180,20240805,11.76,35050,-45.22,20240624,17180,11.76,20240805,35050,-45.22,20240624,17180,11.76,20240805,2.74,N,123860,500,60 억,,416056,N,N,0,N,00,N
20241210,090813,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18470,140,2,0.76,973030,53,0.12,18330,18470,18330,23800,12840,18330,18359.06,3.43,0,11,19276,18802,18526,18052,17776,18665,17915,61,5470,500,12830,10,1,12123415,2239,82.46,4.16,12,0.00,224.00,4438.00,35050,20240624,-47.30,17180,20240805,7.51,35050,-47.30,20240624,17180,7.51,20240805,35050,-47.30,20240624,17180,7.51,20240805,2.74,N,123860,500,60 억,,416056,N,N,0,N,00,N
20241209,160805,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18330,-740,5,-3.88,804358470,43324,118.83,18900,19000,18250,24750,13350,19070,18569.50,3.53,0,-11955,19876,19472,19196,18792,18516,19335,18655,61,5680,500,13340,10,1,12123415,2222,81.83,4.13,12,0.36,224.00,4438.00,35050,20240624,-47.70,17180,20240805,6.69,35050,-47.70,20240624,17180,6.69,20240805,35050,-47.70,20240624,17180,6.69,20240805,2.78,N,123860,500,60 억,,427952,N,N,0,N,00,N
20241209,150805,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18310,-760,5,-3.99,738243700,39709,108.91,18900,19000,18280,24750,13350,19070,18591.34,3.53,0,-11223,19876,19472,19196,18792,18516,19335,18655,61,5680,500,13340,10,1,12123415,2220,81.74,4.13,12,0.33,224.00,4438.00,35050,20240624,-47.76,17180,20240805,6.58,35050,-47.76,20240624,17180,6.58,20240805,35050,-47.76,20240624,17180,6.58,20240805,2.78,N,123860,500,60 억,,427952,N,N,0,N,00,N
20241209,140807,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18380,-690,5,-3.62,637697360,34225,93.87,18900,19000,18370,24750,13350,19070,18632.50,3.53,0,-9975,19876,19472,19196,18792,18516,19335,18655,61,5680,500,13340,10,1,12123415,2228,82.05,4.14,12,0.28,224.00,4438.00,35050,20240624,-47.56,17180,20240805,6.98,35050,-47.56,20240624,17180,6.98,20240805,35050,-47.56,20240624,17180,6.98,20240805,2.78,N,123860,500,60 억,,427952,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 160808 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18940 610 2 3.33 751254820 39450 91.06 18330 19600 18330 23800 12840 18330 19043.21 3.43 0 8567 19276 18802 18526 18052 17776 18665 17915 61 5470 500 12830 10 1 12123415 2296 84.55 4.27 12 0.33 224.00 4438.00 35050 20240624 -45.96 17180 20240805 10.24 35050 -45.96 20240624 17180 10.24 20240805 35050 -45.96 20240624 17180 10.24 20240805 2.74 N 123860 500 60 억 416056 N N 0 N 00 N
3 20241210 150808 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19030 700 2 3.82 738901430 38799 89.56 18330 19600 18330 23800 12840 18330 19044.34 3.43 0 8899 19276 18802 18526 18052 17776 18665 17915 61 5470 500 12830 10 1 12123415 2307 84.96 4.29 12 0.32 224.00 4438.00 35050 20240624 -45.71 17180 20240805 10.77 35050 -45.71 20240624 17180 10.77 20240805 35050 -45.71 20240624 17180 10.77 20240805 2.74 N 123860 500 60 억 416056 N N 0 N 00 N
4 20241210 140809 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18930 600 2 3.27 698065680 36646 84.59 18330 19600 18330 23800 12840 18330 19048.89 3.43 0 8097 19276 18802 18526 18052 17776 18665 17915 61 5470 500 12830 10 1 12123415 2295 84.51 4.27 12 0.30 224.00 4438.00 35050 20240624 -45.99 17180 20240805 10.19 35050 -45.99 20240624 17180 10.19 20240805 35050 -45.99 20240624 17180 10.19 20240805 2.74 N 123860 500 60 억 416056 N N 0 N 00 N
5 20241210 130808 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19160 830 2 4.53 537021610 28187 65.06 18330 19600 18330 23800 12840 18330 19052.10 3.43 0 3765 19276 18802 18526 18052 17776 18665 17915 61 5470 500 12830 10 1 12123415 2323 85.54 4.32 12 0.23 224.00 4438.00 35050 20240624 -45.34 17180 20240805 11.53 35050 -45.34 20240624 17180 11.53 20240805 35050 -45.34 20240624 17180 11.53 20240805 2.74 N 123860 500 60 억 416056 N N 0 N 00 N
6 20241210 120808 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18980 650 2 3.55 446692880 23441 54.11 18330 19600 18330 23800 12840 18330 19056.05 3.43 0 4159 19276 18802 18526 18052 17776 18665 17915 61 5470 500 12830 10 1 12123415 2301 84.73 4.28 12 0.19 224.00 4438.00 35050 20240624 -45.85 17180 20240805 10.48 35050 -45.85 20240624 17180 10.48 20240805 35050 -45.85 20240624 17180 10.48 20240805 2.74 N 123860 500 60 억 416056 N N 0 N 00 N
7 20241210 110808 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19160 830 2 4.53 246121650 12897 29.77 18330 19600 18330 23800 12840 18330 19083.64 3.43 0 2194 19276 18802 18526 18052 17776 18665 17915 61 5470 500 12830 10 1 12123415 2323 85.54 4.32 12 0.11 224.00 4438.00 35050 20240624 -45.34 17180 20240805 11.53 35050 -45.34 20240624 17180 11.53 20240805 35050 -45.34 20240624 17180 11.53 20240805 2.74 N 123860 500 60 억 416056 N N 0 N 00 N
8 20241210 100808 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19200 870 2 4.75 141350860 7475 17.25 18330 19230 18330 23800 12840 18330 18909.81 3.43 0 1841 19276 18802 18526 18052 17776 18665 17915 61 5470 500 12830 10 1 12123415 2328 85.71 4.33 12 0.06 224.00 4438.00 35050 20240624 -45.22 17180 20240805 11.76 35050 -45.22 20240624 17180 11.76 20240805 35050 -45.22 20240624 17180 11.76 20240805 2.74 N 123860 500 60 억 416056 N N 0 N 00 N
9 20241210 090813 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18470 140 2 0.76 973030 53 0.12 18330 18470 18330 23800 12840 18330 18359.06 3.43 0 11 19276 18802 18526 18052 17776 18665 17915 61 5470 500 12830 10 1 12123415 2239 82.46 4.16 12 0.00 224.00 4438.00 35050 20240624 -47.30 17180 20240805 7.51 35050 -47.30 20240624 17180 7.51 20240805 35050 -47.30 20240624 17180 7.51 20240805 2.74 N 123860 500 60 억 416056 N N 0 N 00 N
10 20241209 160805 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18330 -740 5 -3.88 804358470 43324 118.83 18900 19000 18250 24750 13350 19070 18569.50 3.53 0 -11955 19876 19472 19196 18792 18516 19335 18655 61 5680 500 13340 10 1 12123415 2222 81.83 4.13 12 0.36 224.00 4438.00 35050 20240624 -47.70 17180 20240805 6.69 35050 -47.70 20240624 17180 6.69 20240805 35050 -47.70 20240624 17180 6.69 20240805 2.78 N 123860 500 60 억 427952 N N 0 N 00 N
11 20241209 150805 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18310 -760 5 -3.99 738243700 39709 108.91 18900 19000 18280 24750 13350 19070 18591.34 3.53 0 -11223 19876 19472 19196 18792 18516 19335 18655 61 5680 500 13340 10 1 12123415 2220 81.74 4.13 12 0.33 224.00 4438.00 35050 20240624 -47.76 17180 20240805 6.58 35050 -47.76 20240624 17180 6.58 20240805 35050 -47.76 20240624 17180 6.58 20240805 2.78 N 123860 500 60 억 427952 N N 0 N 00 N
12 20241209 140807 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18380 -690 5 -3.62 637697360 34225 93.87 18900 19000 18370 24750 13350 19070 18632.50 3.53 0 -9975 19876 19472 19196 18792 18516 19335 18655 61 5680 500 13340 10 1 12123415 2228 82.05 4.14 12 0.28 224.00 4438.00 35050 20240624 -47.56 17180 20240805 6.98 35050 -47.56 20240624 17180 6.98 20240805 35050 -47.56 20240624 17180 6.98 20240805 2.78 N 123860 500 60 억 427952 N N 0 N 00 N