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
131180/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
20241210,160816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,803,13,2,1.65,34718430,43446,30.22,770,809,770,1027,553,790,799.12,15.22,0,-460,860,824,802,766,744,814,756,29,237,100,550,1,1,29350000,236,34.91,0.39,12,0.15,23.00,2046.00,1295,20240116,-37.99,750,20240805,7.07,1295,-37.99,20240116,750,7.07,20240805,1295,-37.99,20240116,750,7.07,20240805,0.63,N,131180,100,29 억,,4465703,N,N,0,N,00,N
20241210,150817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,802,12,2,1.52,29360539,36759,25.57,770,809,770,1027,553,790,798.73,15.22,0,28,860,824,802,766,744,814,756,29,237,100,550,1,1,29350000,235,34.87,0.39,12,0.13,23.00,2046.00,1295,20240116,-38.07,750,20240805,6.93,1295,-38.07,20240116,750,6.93,20240805,1295,-38.07,20240116,750,6.93,20240805,0.63,N,131180,100,29 억,,4465703,N,N,0,N,00,N
20241210,140817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,802,12,2,1.52,29147327,36493,25.38,770,809,770,1027,553,790,798.71,15.22,0,28,860,824,802,766,744,814,756,29,237,100,550,1,1,29350000,235,34.87,0.39,12,0.12,23.00,2046.00,1295,20240116,-38.07,750,20240805,6.93,1295,-38.07,20240116,750,6.93,20240805,1295,-38.07,20240116,750,6.93,20240805,0.63,N,131180,100,29 억,,4465703,N,N,0,N,00,N
20241210,130817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,804,14,2,1.77,29044505,36365,25.29,770,809,770,1027,553,790,798.69,15.22,0,28,860,824,802,766,744,814,756,29,237,100,550,1,1,29350000,236,34.96,0.39,12,0.12,23.00,2046.00,1295,20240116,-37.92,750,20240805,7.20,1295,-37.92,20240116,750,7.20,20240805,1295,-37.92,20240116,750,7.20,20240805,0.63,N,131180,100,29 억,,4465703,N,N,0,N,00,N
20241210,120816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,804,14,2,1.77,26795400,33552,23.34,770,809,770,1027,553,790,798.62,15.22,0,28,860,824,802,766,744,814,756,29,237,100,550,1,1,29350000,236,34.96,0.39,12,0.11,23.00,2046.00,1295,20240116,-37.92,750,20240805,7.20,1295,-37.92,20240116,750,7.20,20240805,1295,-37.92,20240116,750,7.20,20240805,0.63,N,131180,100,29 억,,4465703,N,N,0,N,00,N
20241210,110816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,799,9,2,1.14,23334646,29238,20.34,770,809,770,1027,553,790,798.09,15.22,0,28,860,824,802,766,744,814,756,29,237,100,550,1,1,29350000,235,34.74,0.39,12,0.10,23.00,2046.00,1295,20240116,-38.30,750,20240805,6.53,1295,-38.30,20240116,750,6.53,20240805,1295,-38.30,20240116,750,6.53,20240805,0.63,N,131180,100,29 억,,4465703,N,N,0,N,00,N
20241210,100816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,805,15,2,1.90,17396460,21823,15.18,770,809,770,1027,553,790,797.16,15.22,0,134,860,824,802,766,744,814,756,29,237,100,550,1,1,29350000,236,35.00,0.39,12,0.07,23.00,2046.00,1295,20240116,-37.84,750,20240805,7.33,1295,-37.84,20240116,750,7.33,20240805,1295,-37.84,20240116,750,7.33,20240805,0.63,N,131180,100,29 억,,4465703,N,N,0,N,00,N
20241210,090821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,787,-3,5,-0.38,6037354,7663,5.33,770,790,770,1027,553,790,787.86,15.22,0,63,860,824,802,766,744,814,756,29,237,100,550,1,1,29350000,231,34.22,0.38,12,0.03,23.00,2046.00,1295,20240116,-39.23,750,20240805,4.93,1295,-39.23,20240116,750,4.93,20240805,1295,-39.23,20240116,750,4.93,20240805,0.63,N,131180,100,29 억,,4465703,N,N,0,N,00,N
20241209,160814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,790,-47,5,-5.62,115092886,143363,192.57,836,838,780,1088,586,837,802.81,15.22,0,60,849,843,832,826,815,846,829,29,251,100,580,1,1,29350000,232,34.35,0.39,12,0.49,23.00,2046.00,1295,20240116,-39.00,750,20240805,5.33,1295,-39.00,20240116,750,5.33,20240805,1295,-39.00,20240116,750,5.33,20240805,0.63,N,131180,100,29 억,,4465643,N,N,0,N,00,N
20241209,150813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,787,-50,5,-5.97,114019580,141994,190.73,836,838,780,1088,586,837,802.99,15.22,0,26,849,843,832,826,815,846,829,29,251,100,580,1,1,29350000,231,34.22,0.38,12,0.48,23.00,2046.00,1295,20240116,-39.23,750,20240805,4.93,1295,-39.23,20240116,750,4.93,20240805,1295,-39.23,20240116,750,4.93,20240805,0.63,N,131180,100,29 억,,4465643,N,N,0,N,00,N
20241209,140815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,787,-50,5,-5.97,94826729,117449,157.76,836,838,780,1088,586,837,807.39,15.22,0,162,849,843,832,826,815,846,829,29,251,100,580,1,1,29350000,231,34.22,0.38,12,0.40,23.00,2046.00,1295,20240116,-39.23,750,20240805,4.93,1295,-39.23,20240116,750,4.93,20240805,1295,-39.23,20240116,750,4.93,20240805,0.63,N,131180,100,29 억,,4465643,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 160816 57 100.00 KOSDAQ 일반전기전자 N N N N N 803 13 2 1.65 34718430 43446 30.22 770 809 770 1027 553 790 799.12 15.22 0 -460 860 824 802 766 744 814 756 29 237 100 550 1 1 29350000 236 34.91 0.39 12 0.15 23.00 2046.00 1295 20240116 -37.99 750 20240805 7.07 1295 -37.99 20240116 750 7.07 20240805 1295 -37.99 20240116 750 7.07 20240805 0.63 N 131180 100 29 억 4465703 N N 0 N 00 N
3 20241210 150817 57 100.00 KOSDAQ 일반전기전자 N N N N N 802 12 2 1.52 29360539 36759 25.57 770 809 770 1027 553 790 798.73 15.22 0 28 860 824 802 766 744 814 756 29 237 100 550 1 1 29350000 235 34.87 0.39 12 0.13 23.00 2046.00 1295 20240116 -38.07 750 20240805 6.93 1295 -38.07 20240116 750 6.93 20240805 1295 -38.07 20240116 750 6.93 20240805 0.63 N 131180 100 29 억 4465703 N N 0 N 00 N
4 20241210 140817 57 100.00 KOSDAQ 일반전기전자 N N N N N 802 12 2 1.52 29147327 36493 25.38 770 809 770 1027 553 790 798.71 15.22 0 28 860 824 802 766 744 814 756 29 237 100 550 1 1 29350000 235 34.87 0.39 12 0.12 23.00 2046.00 1295 20240116 -38.07 750 20240805 6.93 1295 -38.07 20240116 750 6.93 20240805 1295 -38.07 20240116 750 6.93 20240805 0.63 N 131180 100 29 억 4465703 N N 0 N 00 N
5 20241210 130817 57 100.00 KOSDAQ 일반전기전자 N N N N N 804 14 2 1.77 29044505 36365 25.29 770 809 770 1027 553 790 798.69 15.22 0 28 860 824 802 766 744 814 756 29 237 100 550 1 1 29350000 236 34.96 0.39 12 0.12 23.00 2046.00 1295 20240116 -37.92 750 20240805 7.20 1295 -37.92 20240116 750 7.20 20240805 1295 -37.92 20240116 750 7.20 20240805 0.63 N 131180 100 29 억 4465703 N N 0 N 00 N
6 20241210 120816 57 100.00 KOSDAQ 일반전기전자 N N N N N 804 14 2 1.77 26795400 33552 23.34 770 809 770 1027 553 790 798.62 15.22 0 28 860 824 802 766 744 814 756 29 237 100 550 1 1 29350000 236 34.96 0.39 12 0.11 23.00 2046.00 1295 20240116 -37.92 750 20240805 7.20 1295 -37.92 20240116 750 7.20 20240805 1295 -37.92 20240116 750 7.20 20240805 0.63 N 131180 100 29 억 4465703 N N 0 N 00 N
7 20241210 110816 57 100.00 KOSDAQ 일반전기전자 N N N N N 799 9 2 1.14 23334646 29238 20.34 770 809 770 1027 553 790 798.09 15.22 0 28 860 824 802 766 744 814 756 29 237 100 550 1 1 29350000 235 34.74 0.39 12 0.10 23.00 2046.00 1295 20240116 -38.30 750 20240805 6.53 1295 -38.30 20240116 750 6.53 20240805 1295 -38.30 20240116 750 6.53 20240805 0.63 N 131180 100 29 억 4465703 N N 0 N 00 N
8 20241210 100816 57 100.00 KOSDAQ 일반전기전자 N N N N N 805 15 2 1.90 17396460 21823 15.18 770 809 770 1027 553 790 797.16 15.22 0 134 860 824 802 766 744 814 756 29 237 100 550 1 1 29350000 236 35.00 0.39 12 0.07 23.00 2046.00 1295 20240116 -37.84 750 20240805 7.33 1295 -37.84 20240116 750 7.33 20240805 1295 -37.84 20240116 750 7.33 20240805 0.63 N 131180 100 29 억 4465703 N N 0 N 00 N
9 20241210 090821 57 100.00 KOSDAQ 일반전기전자 N N N N N 787 -3 5 -0.38 6037354 7663 5.33 770 790 770 1027 553 790 787.86 15.22 0 63 860 824 802 766 744 814 756 29 237 100 550 1 1 29350000 231 34.22 0.38 12 0.03 23.00 2046.00 1295 20240116 -39.23 750 20240805 4.93 1295 -39.23 20240116 750 4.93 20240805 1295 -39.23 20240116 750 4.93 20240805 0.63 N 131180 100 29 억 4465703 N N 0 N 00 N
10 20241209 160814 57 100.00 KOSDAQ 일반전기전자 N N N N N 790 -47 5 -5.62 115092886 143363 192.57 836 838 780 1088 586 837 802.81 15.22 0 60 849 843 832 826 815 846 829 29 251 100 580 1 1 29350000 232 34.35 0.39 12 0.49 23.00 2046.00 1295 20240116 -39.00 750 20240805 5.33 1295 -39.00 20240116 750 5.33 20240805 1295 -39.00 20240116 750 5.33 20240805 0.63 N 131180 100 29 억 4465643 N N 0 N 00 N
11 20241209 150813 57 100.00 KOSDAQ 일반전기전자 N N N N N 787 -50 5 -5.97 114019580 141994 190.73 836 838 780 1088 586 837 802.99 15.22 0 26 849 843 832 826 815 846 829 29 251 100 580 1 1 29350000 231 34.22 0.38 12 0.48 23.00 2046.00 1295 20240116 -39.23 750 20240805 4.93 1295 -39.23 20240116 750 4.93 20240805 1295 -39.23 20240116 750 4.93 20240805 0.63 N 131180 100 29 억 4465643 N N 0 N 00 N
12 20241209 140815 57 100.00 KOSDAQ 일반전기전자 N N N N N 787 -50 5 -5.97 94826729 117449 157.76 836 838 780 1088 586 837 807.39 15.22 0 162 849 843 832 826 815 846 829 29 251 100 580 1 1 29350000 231 34.22 0.38 12 0.40 23.00 2046.00 1295 20240116 -39.23 750 20240805 4.93 1295 -39.23 20240116 750 4.93 20240805 1295 -39.23 20240116 750 4.93 20240805 0.63 N 131180 100 29 억 4465643 N N 0 N 00 N