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
126340/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
20241210,160809,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,28350,5050,2,21.67,2518006800,94156,283.33,23850,28700,23600,30250,16350,23300,26742.89,1.50,0,16396,25500,24400,23850,22750,22200,24125,22475,30,6950,500,16770,50,1,6085118,1725,86.96,2.51,12,1.55,326.00,11284.00,61700,20240523,-54.05,23300,20241209,21.67,61700,-54.05,20240523,23300,21.67,20241209,61700,-54.05,20240523,23300,21.67,20241209,1.61,N,126340,500,30 억,,91448,N,N,4,N,00,N
20241210,150810,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,28550,5250,2,22.53,2446945000,91652,275.79,23850,28700,23600,30250,16350,23300,26698.22,1.50,0,15579,25500,24400,23850,22750,22200,24125,22475,30,6950,500,16770,50,1,6085118,1737,87.58,2.53,12,1.51,326.00,11284.00,61700,20240523,-53.73,23300,20241209,22.53,61700,-53.73,20240523,23300,22.53,20241209,61700,-53.73,20240523,23300,22.53,20241209,1.61,N,126340,500,30 억,,91448,N,N,12,N,00,N
20241210,140810,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27400,4100,2,17.60,1912337600,72705,218.78,23850,27750,23600,30250,16350,23300,26302.70,1.50,0,14151,25500,24400,23850,22750,22200,24125,22475,30,6950,500,16770,50,1,6085118,1667,84.05,2.43,12,1.19,326.00,11284.00,61700,20240523,-55.59,23300,20241209,17.60,61700,-55.59,20240523,23300,17.60,20241209,61700,-55.59,20240523,23300,17.60,20241209,1.61,N,126340,500,30 억,,91448,N,N,12,N,00,N
20241210,130810,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27700,4400,2,18.88,1733856150,66200,199.21,23850,27750,23600,30250,16350,23300,26191.18,1.50,0,13150,25500,24400,23850,22750,22200,24125,22475,30,6950,500,16770,50,1,6085118,1686,84.97,2.45,12,1.09,326.00,11284.00,61700,20240523,-55.11,23300,20241209,18.88,61700,-55.11,20240523,23300,18.88,20241209,61700,-55.11,20240523,23300,18.88,20241209,1.61,N,126340,500,30 억,,91448,N,N,12,N,00,N
20241210,120809,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26550,3250,2,13.95,1388577650,53493,160.97,23850,27100,23600,30250,16350,23300,25958.12,1.50,0,10287,25500,24400,23850,22750,22200,24125,22475,30,6950,500,16770,50,1,6085118,1616,81.44,2.35,12,0.88,326.00,11284.00,61700,20240523,-56.97,23300,20241209,13.95,61700,-56.97,20240523,23300,13.95,20241209,61700,-56.97,20240523,23300,13.95,20241209,1.61,N,126340,500,30 억,,91448,N,N,12,N,00,N
20241210,110809,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26150,2850,2,12.23,1038125750,40369,121.48,23850,26500,23600,30250,16350,23300,25715.91,1.50,0,9071,25500,24400,23850,22750,22200,24125,22475,30,6950,500,16770,50,1,6085118,1591,80.21,2.32,12,0.66,326.00,11284.00,61700,20240523,-57.62,23300,20241209,12.23,61700,-57.62,20240523,23300,12.23,20241209,61700,-57.62,20240523,23300,12.23,20241209,1.61,N,126340,500,30 억,,91448,N,N,12,N,00,N
20241210,100809,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26100,2800,2,12.02,806172150,31512,94.82,23850,26300,23600,30250,16350,23300,25583.02,1.50,0,8234,25500,24400,23850,22750,22200,24125,22475,30,6950,500,16770,50,1,6085118,1588,80.06,2.31,12,0.52,326.00,11284.00,61700,20240523,-57.70,23300,20241209,12.02,61700,-57.70,20240523,23300,12.02,20241209,61700,-57.70,20240523,23300,12.02,20241209,1.61,N,126340,500,30 억,,91448,N,N,12,N,00,N
20241210,090815,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,24400,1100,2,4.72,95327400,3966,11.93,23850,24400,23600,30250,16350,23300,24036.16,1.50,0,1524,25500,24400,23850,22750,22200,24125,22475,30,6950,500,16770,50,1,6085118,1485,74.85,2.16,12,0.07,326.00,11284.00,61700,20240523,-60.45,23300,20241209,4.72,61700,-60.45,20240523,23300,4.72,20241209,61700,-60.45,20240523,23300,4.72,20241209,1.61,N,126340,500,30 억,,91448,N,N,12,N,00,N
20241209,160807,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,23300,-2000,5,-7.91,778874250,32632,79.53,24950,24950,23300,32850,17750,25300,23868.49,1.59,0,-4821,26766,26032,24816,24082,22866,26400,24450,30,7550,500,18210,50,1,6085118,1418,71.47,2.06,12,0.54,326.00,11284.00,61700,20240523,-62.24,23300,20241209,0.00,61700,-62.24,20240523,23300,0.00,20241209,61700,-62.24,20240523,23300,0.00,20241209,1.62,N,126340,500,30 억,,96650,N,N,12,N,00,N
20241209,150807,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,23450,-1850,5,-7.31,739589500,30950,75.43,24950,24950,23300,32850,17750,25300,23896.27,1.59,0,-4148,26766,26032,24816,24082,22866,26400,24450,30,7550,500,18210,50,1,6085118,1427,71.93,2.08,12,0.51,326.00,11284.00,61700,20240523,-61.99,23300,20241209,0.64,61700,-61.99,20240523,23300,0.64,20241209,61700,-61.99,20240523,23300,0.64,20241209,1.62,N,126340,500,30 억,,96650,N,N,9,N,00,N
20241209,140808,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,23750,-1550,5,-6.13,621424950,25917,63.16,24950,24950,23450,32850,17750,25300,23977.50,1.59,0,-3483,26766,26032,24816,24082,22866,26400,24450,30,7550,500,18210,50,1,6085118,1445,72.85,2.10,12,0.43,326.00,11284.00,61700,20240523,-61.51,23450,20241209,1.28,61700,-61.51,20240523,23450,1.28,20241209,61700,-61.51,20240523,23450,1.28,20241209,1.62,N,126340,500,30 억,,96650,N,N,9,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 160809 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 28350 5050 2 21.67 2518006800 94156 283.33 23850 28700 23600 30250 16350 23300 26742.89 1.50 0 16396 25500 24400 23850 22750 22200 24125 22475 30 6950 500 16770 50 1 6085118 1725 86.96 2.51 12 1.55 326.00 11284.00 61700 20240523 -54.05 23300 20241209 21.67 61700 -54.05 20240523 23300 21.67 20241209 61700 -54.05 20240523 23300 21.67 20241209 1.61 N 126340 500 30 억 91448 N N 4 N 00 N
3 20241210 150810 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 28550 5250 2 22.53 2446945000 91652 275.79 23850 28700 23600 30250 16350 23300 26698.22 1.50 0 15579 25500 24400 23850 22750 22200 24125 22475 30 6950 500 16770 50 1 6085118 1737 87.58 2.53 12 1.51 326.00 11284.00 61700 20240523 -53.73 23300 20241209 22.53 61700 -53.73 20240523 23300 22.53 20241209 61700 -53.73 20240523 23300 22.53 20241209 1.61 N 126340 500 30 억 91448 N N 12 N 00 N
4 20241210 140810 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 27400 4100 2 17.60 1912337600 72705 218.78 23850 27750 23600 30250 16350 23300 26302.70 1.50 0 14151 25500 24400 23850 22750 22200 24125 22475 30 6950 500 16770 50 1 6085118 1667 84.05 2.43 12 1.19 326.00 11284.00 61700 20240523 -55.59 23300 20241209 17.60 61700 -55.59 20240523 23300 17.60 20241209 61700 -55.59 20240523 23300 17.60 20241209 1.61 N 126340 500 30 억 91448 N N 12 N 00 N
5 20241210 130810 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 27700 4400 2 18.88 1733856150 66200 199.21 23850 27750 23600 30250 16350 23300 26191.18 1.50 0 13150 25500 24400 23850 22750 22200 24125 22475 30 6950 500 16770 50 1 6085118 1686 84.97 2.45 12 1.09 326.00 11284.00 61700 20240523 -55.11 23300 20241209 18.88 61700 -55.11 20240523 23300 18.88 20241209 61700 -55.11 20240523 23300 18.88 20241209 1.61 N 126340 500 30 억 91448 N N 12 N 00 N
6 20241210 120809 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26550 3250 2 13.95 1388577650 53493 160.97 23850 27100 23600 30250 16350 23300 25958.12 1.50 0 10287 25500 24400 23850 22750 22200 24125 22475 30 6950 500 16770 50 1 6085118 1616 81.44 2.35 12 0.88 326.00 11284.00 61700 20240523 -56.97 23300 20241209 13.95 61700 -56.97 20240523 23300 13.95 20241209 61700 -56.97 20240523 23300 13.95 20241209 1.61 N 126340 500 30 억 91448 N N 12 N 00 N
7 20241210 110809 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26150 2850 2 12.23 1038125750 40369 121.48 23850 26500 23600 30250 16350 23300 25715.91 1.50 0 9071 25500 24400 23850 22750 22200 24125 22475 30 6950 500 16770 50 1 6085118 1591 80.21 2.32 12 0.66 326.00 11284.00 61700 20240523 -57.62 23300 20241209 12.23 61700 -57.62 20240523 23300 12.23 20241209 61700 -57.62 20240523 23300 12.23 20241209 1.61 N 126340 500 30 억 91448 N N 12 N 00 N
8 20241210 100809 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 26100 2800 2 12.02 806172150 31512 94.82 23850 26300 23600 30250 16350 23300 25583.02 1.50 0 8234 25500 24400 23850 22750 22200 24125 22475 30 6950 500 16770 50 1 6085118 1588 80.06 2.31 12 0.52 326.00 11284.00 61700 20240523 -57.70 23300 20241209 12.02 61700 -57.70 20240523 23300 12.02 20241209 61700 -57.70 20240523 23300 12.02 20241209 1.61 N 126340 500 30 억 91448 N N 12 N 00 N
9 20241210 090815 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 24400 1100 2 4.72 95327400 3966 11.93 23850 24400 23600 30250 16350 23300 24036.16 1.50 0 1524 25500 24400 23850 22750 22200 24125 22475 30 6950 500 16770 50 1 6085118 1485 74.85 2.16 12 0.07 326.00 11284.00 61700 20240523 -60.45 23300 20241209 4.72 61700 -60.45 20240523 23300 4.72 20241209 61700 -60.45 20240523 23300 4.72 20241209 1.61 N 126340 500 30 억 91448 N N 12 N 00 N
10 20241209 160807 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 23300 -2000 5 -7.91 778874250 32632 79.53 24950 24950 23300 32850 17750 25300 23868.49 1.59 0 -4821 26766 26032 24816 24082 22866 26400 24450 30 7550 500 18210 50 1 6085118 1418 71.47 2.06 12 0.54 326.00 11284.00 61700 20240523 -62.24 23300 20241209 0.00 61700 -62.24 20240523 23300 0.00 20241209 61700 -62.24 20240523 23300 0.00 20241209 1.62 N 126340 500 30 억 96650 N N 12 N 00 N
11 20241209 150807 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 23450 -1850 5 -7.31 739589500 30950 75.43 24950 24950 23300 32850 17750 25300 23896.27 1.59 0 -4148 26766 26032 24816 24082 22866 26400 24450 30 7550 500 18210 50 1 6085118 1427 71.93 2.08 12 0.51 326.00 11284.00 61700 20240523 -61.99 23300 20241209 0.64 61700 -61.99 20240523 23300 0.64 20241209 61700 -61.99 20240523 23300 0.64 20241209 1.62 N 126340 500 30 억 96650 N N 9 N 00 N
12 20241209 140808 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 23750 -1550 5 -6.13 621424950 25917 63.16 24950 24950 23450 32850 17750 25300 23977.50 1.59 0 -3483 26766 26032 24816 24082 22866 26400 24450 30 7550 500 18210 50 1 6085118 1445 72.85 2.10 12 0.43 326.00 11284.00 61700 20240523 -61.51 23450 20241209 1.28 61700 -61.51 20240523 23450 1.28 20241209 61700 -61.51 20240523 23450 1.28 20241209 1.62 N 126340 500 30 억 96650 N N 9 N 00 N