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
129890/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
20241210,160814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1008,23,2,2.34,33439657,33036,47.71,966,1057,966,1280,690,985,1012.22,0.81,0,3721,1035,1010,995,970,955,1002,962,51,295,100,590,1,1,50643410,510,28.00,0.87,12,0.07,36.00,1159.00,1693,20240524,-40.46,813,20240102,23.99,1693,-40.46,20240524,813,23.99,20240102,1693,-40.46,20240524,813,23.99,20240102,0.56,N,129890,100,50 억,,409951,N,N,0,N,00,N
20241210,150814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1013,28,2,2.84,31920258,31530,45.53,966,1057,966,1280,690,985,1012.38,0.81,0,3945,1035,1010,995,970,955,1002,962,51,295,100,590,1,1,50643410,513,28.14,0.87,12,0.06,36.00,1159.00,1693,20240524,-40.17,813,20240102,24.60,1693,-40.17,20240524,813,24.60,20240102,1693,-40.17,20240524,813,24.60,20240102,0.56,N,129890,100,50 억,,409951,N,N,0,N,00,N
20241210,140814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1012,27,2,2.74,30546881,30173,43.57,966,1057,966,1280,690,985,1012.39,0.81,0,3000,1035,1010,995,970,955,1002,962,51,295,100,590,1,1,50643410,513,28.11,0.87,12,0.06,36.00,1159.00,1693,20240524,-40.22,813,20240102,24.48,1693,-40.22,20240524,813,24.48,20240102,1693,-40.22,20240524,813,24.48,20240102,0.56,N,129890,100,50 억,,409951,N,N,0,N,00,N
20241210,130814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1011,26,2,2.64,28257331,27904,40.30,966,1057,966,1280,690,985,1012.66,0.81,0,3138,1035,1010,995,970,955,1002,962,51,295,100,590,1,1,50643410,512,28.08,0.87,12,0.06,36.00,1159.00,1693,20240524,-40.28,813,20240102,24.35,1693,-40.28,20240524,813,24.35,20240102,1693,-40.28,20240524,813,24.35,20240102,0.56,N,129890,100,50 억,,409951,N,N,0,N,00,N
20241210,120814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1013,28,2,2.84,25774115,25439,36.74,966,1057,966,1280,690,985,1013.17,0.81,0,2808,1035,1010,995,970,955,1002,962,51,295,100,590,1,1,50643410,513,28.14,0.87,12,0.05,36.00,1159.00,1693,20240524,-40.17,813,20240102,24.60,1693,-40.17,20240524,813,24.60,20240102,1693,-40.17,20240524,813,24.60,20240102,0.56,N,129890,100,50 억,,409951,N,N,0,N,00,N
20241210,110813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1004,19,2,1.93,21611309,21328,30.80,966,1057,966,1280,690,985,1013.28,0.81,0,2450,1035,1010,995,970,955,1002,962,51,295,100,590,1,1,50643410,508,27.89,0.87,12,0.04,36.00,1159.00,1693,20240524,-40.70,813,20240102,23.49,1693,-40.70,20240524,813,23.49,20240102,1693,-40.70,20240524,813,23.49,20240102,0.56,N,129890,100,50 억,,409951,N,N,0,N,00,N
20241210,100814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1025,40,2,4.06,13661000,13519,19.52,966,1057,966,1280,690,985,1010.50,0.81,0,3952,1035,1010,995,970,955,1002,962,51,295,100,590,1,1,50643410,519,28.47,0.88,12,0.03,36.00,1159.00,1693,20240524,-39.46,813,20240102,26.08,1693,-39.46,20240524,813,26.08,20240102,1693,-39.46,20240524,813,26.08,20240102,0.56,N,129890,100,50 억,,409951,N,N,0,N,00,N
20241210,090819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1034,49,2,4.97,5525638,5627,8.13,966,1034,966,1280,690,985,981.99,0.81,0,3259,1035,1010,995,970,955,1002,962,51,295,100,590,1,1,50643410,524,28.72,0.89,12,0.01,36.00,1159.00,1693,20240524,-38.92,813,20240102,27.18,1693,-38.92,20240524,813,27.18,20240102,1693,-38.92,20240524,813,27.18,20240102,0.56,N,129890,100,50 억,,409951,Y,N,0,N,00,N
20241209,160811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,985,-35,5,-3.43,68039450,68457,67.19,1001,1020,980,1326,714,1020,993.90,0.85,0,-22603,1058,1039,1017,998,976,1028,987,51,306,100,610,1,1,50643410,499,27.36,0.85,12,0.14,36.00,1159.00,1693,20240524,-41.82,813,20240102,21.16,1693,-41.82,20240524,813,21.16,20240102,1693,-41.82,20240524,813,21.16,20240102,0.56,N,129890,100,50 억,,432554,N,N,0,N,00,N
20241209,150811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1002,-18,5,-1.76,59872458,60194,59.08,1001,1020,980,1326,714,1020,994.66,0.85,0,-16712,1058,1039,1017,998,976,1028,987,51,306,100,610,1,1,50643410,507,27.83,0.86,12,0.12,36.00,1159.00,1693,20240524,-40.82,813,20240102,23.25,1693,-40.82,20240524,813,23.25,20240102,1693,-40.82,20240524,813,23.25,20240102,0.56,N,129890,100,50 억,,432554,N,N,0,N,00,N
20241209,140813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1010,-10,5,-0.98,54688149,54978,53.96,1001,1020,980,1326,714,1020,994.73,0.85,0,-15290,1058,1039,1017,998,976,1028,987,51,306,100,610,1,1,50643410,511,28.06,0.87,12,0.11,36.00,1159.00,1693,20240524,-40.34,813,20240102,24.23,1693,-40.34,20240524,813,24.23,20240102,1693,-40.34,20240524,813,24.23,20240102,0.56,N,129890,100,50 억,,432554,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 160814 57 100.00 KOSDAQ 일반전기전자 N N N N N 1008 23 2 2.34 33439657 33036 47.71 966 1057 966 1280 690 985 1012.22 0.81 0 3721 1035 1010 995 970 955 1002 962 51 295 100 590 1 1 50643410 510 28.00 0.87 12 0.07 36.00 1159.00 1693 20240524 -40.46 813 20240102 23.99 1693 -40.46 20240524 813 23.99 20240102 1693 -40.46 20240524 813 23.99 20240102 0.56 N 129890 100 50 억 409951 N N 0 N 00 N
3 20241210 150814 57 100.00 KOSDAQ 일반전기전자 N N N N N 1013 28 2 2.84 31920258 31530 45.53 966 1057 966 1280 690 985 1012.38 0.81 0 3945 1035 1010 995 970 955 1002 962 51 295 100 590 1 1 50643410 513 28.14 0.87 12 0.06 36.00 1159.00 1693 20240524 -40.17 813 20240102 24.60 1693 -40.17 20240524 813 24.60 20240102 1693 -40.17 20240524 813 24.60 20240102 0.56 N 129890 100 50 억 409951 N N 0 N 00 N
4 20241210 140814 57 100.00 KOSDAQ 일반전기전자 N N N N N 1012 27 2 2.74 30546881 30173 43.57 966 1057 966 1280 690 985 1012.39 0.81 0 3000 1035 1010 995 970 955 1002 962 51 295 100 590 1 1 50643410 513 28.11 0.87 12 0.06 36.00 1159.00 1693 20240524 -40.22 813 20240102 24.48 1693 -40.22 20240524 813 24.48 20240102 1693 -40.22 20240524 813 24.48 20240102 0.56 N 129890 100 50 억 409951 N N 0 N 00 N
5 20241210 130814 57 100.00 KOSDAQ 일반전기전자 N N N N N 1011 26 2 2.64 28257331 27904 40.30 966 1057 966 1280 690 985 1012.66 0.81 0 3138 1035 1010 995 970 955 1002 962 51 295 100 590 1 1 50643410 512 28.08 0.87 12 0.06 36.00 1159.00 1693 20240524 -40.28 813 20240102 24.35 1693 -40.28 20240524 813 24.35 20240102 1693 -40.28 20240524 813 24.35 20240102 0.56 N 129890 100 50 억 409951 N N 0 N 00 N
6 20241210 120814 57 100.00 KOSDAQ 일반전기전자 N N N N N 1013 28 2 2.84 25774115 25439 36.74 966 1057 966 1280 690 985 1013.17 0.81 0 2808 1035 1010 995 970 955 1002 962 51 295 100 590 1 1 50643410 513 28.14 0.87 12 0.05 36.00 1159.00 1693 20240524 -40.17 813 20240102 24.60 1693 -40.17 20240524 813 24.60 20240102 1693 -40.17 20240524 813 24.60 20240102 0.56 N 129890 100 50 억 409951 N N 0 N 00 N
7 20241210 110813 57 100.00 KOSDAQ 일반전기전자 N N N N N 1004 19 2 1.93 21611309 21328 30.80 966 1057 966 1280 690 985 1013.28 0.81 0 2450 1035 1010 995 970 955 1002 962 51 295 100 590 1 1 50643410 508 27.89 0.87 12 0.04 36.00 1159.00 1693 20240524 -40.70 813 20240102 23.49 1693 -40.70 20240524 813 23.49 20240102 1693 -40.70 20240524 813 23.49 20240102 0.56 N 129890 100 50 억 409951 N N 0 N 00 N
8 20241210 100814 57 100.00 KOSDAQ 일반전기전자 N N N N N 1025 40 2 4.06 13661000 13519 19.52 966 1057 966 1280 690 985 1010.50 0.81 0 3952 1035 1010 995 970 955 1002 962 51 295 100 590 1 1 50643410 519 28.47 0.88 12 0.03 36.00 1159.00 1693 20240524 -39.46 813 20240102 26.08 1693 -39.46 20240524 813 26.08 20240102 1693 -39.46 20240524 813 26.08 20240102 0.56 N 129890 100 50 억 409951 N N 0 N 00 N
9 20241210 090819 57 100.00 KOSDAQ 일반전기전자 N N N N N 1034 49 2 4.97 5525638 5627 8.13 966 1034 966 1280 690 985 981.99 0.81 0 3259 1035 1010 995 970 955 1002 962 51 295 100 590 1 1 50643410 524 28.72 0.89 12 0.01 36.00 1159.00 1693 20240524 -38.92 813 20240102 27.18 1693 -38.92 20240524 813 27.18 20240102 1693 -38.92 20240524 813 27.18 20240102 0.56 N 129890 100 50 억 409951 Y N 0 N 00 N
10 20241209 160811 57 100.00 KOSDAQ 일반전기전자 N N N N N 985 -35 5 -3.43 68039450 68457 67.19 1001 1020 980 1326 714 1020 993.90 0.85 0 -22603 1058 1039 1017 998 976 1028 987 51 306 100 610 1 1 50643410 499 27.36 0.85 12 0.14 36.00 1159.00 1693 20240524 -41.82 813 20240102 21.16 1693 -41.82 20240524 813 21.16 20240102 1693 -41.82 20240524 813 21.16 20240102 0.56 N 129890 100 50 억 432554 N N 0 N 00 N
11 20241209 150811 57 100.00 KOSDAQ 일반전기전자 N N N N N 1002 -18 5 -1.76 59872458 60194 59.08 1001 1020 980 1326 714 1020 994.66 0.85 0 -16712 1058 1039 1017 998 976 1028 987 51 306 100 610 1 1 50643410 507 27.83 0.86 12 0.12 36.00 1159.00 1693 20240524 -40.82 813 20240102 23.25 1693 -40.82 20240524 813 23.25 20240102 1693 -40.82 20240524 813 23.25 20240102 0.56 N 129890 100 50 억 432554 N N 0 N 00 N
12 20241209 140813 57 100.00 KOSDAQ 일반전기전자 N N N N N 1010 -10 5 -0.98 54688149 54978 53.96 1001 1020 980 1326 714 1020 994.73 0.85 0 -15290 1058 1039 1017 998 976 1028 987 51 306 100 610 1 1 50643410 511 28.06 0.87 12 0.11 36.00 1159.00 1693 20240524 -40.34 813 20240102 24.23 1693 -40.34 20240524 813 24.23 20240102 1693 -40.34 20240524 813 24.23 20240102 0.56 N 129890 100 50 억 432554 N N 0 N 00 N