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
131400/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
20241210,160817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1846,146,2,8.59,822530310,455842,73.95,1698,1856,1698,2210,1190,1700,1804.39,0.43,0,168644,1953,1826,1743,1616,1533,1785,1575,298,510,500,1220,1,1,59589882,1100,65.93,0.91,12,0.76,28.00,2035.00,3935,20231221,-53.09,1650,20240805,11.88,3850,-52.05,20240102,1650,11.88,20240805,3935,-53.09,20231221,1650,11.88,20240805,1.34,N,131400,500,297 억,,259149,N,N,0,N,00,N
20241210,150818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1845,145,2,8.53,783226463,434583,70.50,1698,1856,1698,2210,1190,1700,1802.25,0.43,0,163189,1953,1826,1743,1616,1533,1785,1575,298,510,500,1220,1,1,59589882,1099,65.89,0.91,12,0.73,28.00,2035.00,3935,20231221,-53.11,1650,20240805,11.82,3850,-52.08,20240102,1650,11.82,20240805,3935,-53.11,20231221,1650,11.82,20240805,1.34,N,131400,500,297 억,,259149,N,N,0,N,00,N
20241210,140818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1837,137,2,8.06,667719724,371941,60.34,1698,1839,1698,2210,1190,1700,1795.23,0.43,0,127623,1953,1826,1743,1616,1533,1785,1575,298,510,500,1220,1,1,59589882,1095,65.61,0.90,12,0.62,28.00,2035.00,3935,20231221,-53.32,1650,20240805,11.33,3850,-52.29,20240102,1650,11.33,20240805,3935,-53.32,20231221,1650,11.33,20240805,1.34,N,131400,500,297 억,,259149,N,N,0,N,00,N
20241210,130818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1831,131,2,7.71,606565011,338604,54.93,1698,1839,1698,2210,1190,1700,1791.37,0.43,0,109586,1953,1826,1743,1616,1533,1785,1575,298,510,500,1220,1,1,59589882,1091,65.39,0.90,12,0.57,28.00,2035.00,3935,20231221,-53.47,1650,20240805,10.97,3850,-52.44,20240102,1650,10.97,20240805,3935,-53.47,20231221,1650,10.97,20240805,1.34,N,131400,500,297 억,,259149,N,N,0,N,00,N
20241210,120817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1817,117,2,6.88,480427514,269474,43.71,1698,1839,1698,2210,1190,1700,1782.83,0.43,0,96638,1953,1826,1743,1616,1533,1785,1575,298,510,500,1220,1,1,59589882,1083,64.89,0.89,12,0.45,28.00,2035.00,3935,20231221,-53.82,1650,20240805,10.12,3850,-52.81,20240102,1650,10.12,20240805,3935,-53.82,20231221,1650,10.12,20240805,1.34,N,131400,500,297 억,,259149,N,N,0,N,00,N
20241210,110817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1810,110,2,6.47,391335848,220621,35.79,1698,1812,1698,2210,1190,1700,1773.79,0.43,0,78499,1953,1826,1743,1616,1533,1785,1575,298,510,500,1220,1,1,59589882,1079,64.64,0.89,12,0.37,28.00,2035.00,3935,20231221,-54.00,1650,20240805,9.70,3850,-52.99,20240102,1650,9.70,20240805,3935,-54.00,20231221,1650,9.70,20240805,1.34,N,131400,500,297 억,,259149,N,N,0,N,00,N
20241210,100817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1800,100,2,5.88,304632826,172613,28.00,1698,1808,1698,2210,1190,1700,1764.83,0.43,0,76229,1953,1826,1743,1616,1533,1785,1575,298,510,500,1220,1,1,59589882,1073,64.29,0.88,12,0.29,28.00,2035.00,3935,20231221,-54.26,1650,20240805,9.09,3850,-53.25,20240102,1650,9.09,20240805,3935,-54.26,20231221,1650,9.09,20240805,1.34,N,131400,500,297 억,,259149,N,N,0,N,00,N
20241210,090823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1748,48,2,2.82,60759726,35287,5.72,1698,1780,1698,2210,1190,1700,1721.87,0.43,0,2678,1953,1826,1743,1616,1533,1785,1575,298,510,500,1220,1,1,59589882,1042,62.43,0.86,12,0.06,28.00,2035.00,3935,20231221,-55.58,1650,20240805,5.94,3850,-54.60,20240102,1650,5.94,20240805,3935,-55.58,20231221,1650,5.94,20240805,1.34,N,131400,500,297 억,,259149,N,N,0,N,00,N
20241209,160815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1700,-184,5,-9.77,1062466580,610187,112.66,1810,1870,1660,2445,1319,1884,1741.37,0.51,0,-43992,2030,1956,1878,1804,1726,1918,1766,298,561,500,1350,1,1,59589882,1013,60.71,0.84,12,1.02,28.00,2035.00,3935,20231221,-56.80,1650,20240805,3.03,3850,-55.84,20240102,1650,3.03,20240805,3935,-56.80,20231221,1650,3.03,20240805,1.39,N,131400,500,297 억,,302661,N,N,0,N,00,N
20241209,150815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1709,-175,5,-9.29,987629076,566213,104.54,1810,1870,1660,2445,1319,1884,1744.27,0.51,0,-35944,2030,1956,1878,1804,1726,1918,1766,298,561,500,1350,1,1,59589882,1018,61.04,0.84,12,0.95,28.00,2035.00,3935,20231221,-56.57,1650,20240805,3.58,3850,-55.61,20240102,1650,3.58,20240805,3935,-56.57,20231221,1650,3.58,20240805,1.39,N,131400,500,297 억,,302661,N,N,0,N,00,N
20241209,140816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1723,-161,5,-8.55,836572300,478150,88.28,1810,1870,1660,2445,1319,1884,1749.60,0.51,0,-45541,2030,1956,1878,1804,1726,1918,1766,298,561,500,1350,1,1,59589882,1027,61.54,0.85,12,0.80,28.00,2035.00,3935,20231221,-56.21,1650,20240805,4.42,3850,-55.25,20240102,1650,4.42,20240805,3935,-56.21,20231221,1650,4.42,20240805,1.39,N,131400,500,297 억,,302661,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 160817 57 100.00 KOSDAQ 일반전기전자 N N N N N 1846 146 2 8.59 822530310 455842 73.95 1698 1856 1698 2210 1190 1700 1804.39 0.43 0 168644 1953 1826 1743 1616 1533 1785 1575 298 510 500 1220 1 1 59589882 1100 65.93 0.91 12 0.76 28.00 2035.00 3935 20231221 -53.09 1650 20240805 11.88 3850 -52.05 20240102 1650 11.88 20240805 3935 -53.09 20231221 1650 11.88 20240805 1.34 N 131400 500 297 억 259149 N N 0 N 00 N
3 20241210 150818 57 100.00 KOSDAQ 일반전기전자 N N N N N 1845 145 2 8.53 783226463 434583 70.50 1698 1856 1698 2210 1190 1700 1802.25 0.43 0 163189 1953 1826 1743 1616 1533 1785 1575 298 510 500 1220 1 1 59589882 1099 65.89 0.91 12 0.73 28.00 2035.00 3935 20231221 -53.11 1650 20240805 11.82 3850 -52.08 20240102 1650 11.82 20240805 3935 -53.11 20231221 1650 11.82 20240805 1.34 N 131400 500 297 억 259149 N N 0 N 00 N
4 20241210 140818 57 100.00 KOSDAQ 일반전기전자 N N N N N 1837 137 2 8.06 667719724 371941 60.34 1698 1839 1698 2210 1190 1700 1795.23 0.43 0 127623 1953 1826 1743 1616 1533 1785 1575 298 510 500 1220 1 1 59589882 1095 65.61 0.90 12 0.62 28.00 2035.00 3935 20231221 -53.32 1650 20240805 11.33 3850 -52.29 20240102 1650 11.33 20240805 3935 -53.32 20231221 1650 11.33 20240805 1.34 N 131400 500 297 억 259149 N N 0 N 00 N
5 20241210 130818 57 100.00 KOSDAQ 일반전기전자 N N N N N 1831 131 2 7.71 606565011 338604 54.93 1698 1839 1698 2210 1190 1700 1791.37 0.43 0 109586 1953 1826 1743 1616 1533 1785 1575 298 510 500 1220 1 1 59589882 1091 65.39 0.90 12 0.57 28.00 2035.00 3935 20231221 -53.47 1650 20240805 10.97 3850 -52.44 20240102 1650 10.97 20240805 3935 -53.47 20231221 1650 10.97 20240805 1.34 N 131400 500 297 억 259149 N N 0 N 00 N
6 20241210 120817 57 100.00 KOSDAQ 일반전기전자 N N N N N 1817 117 2 6.88 480427514 269474 43.71 1698 1839 1698 2210 1190 1700 1782.83 0.43 0 96638 1953 1826 1743 1616 1533 1785 1575 298 510 500 1220 1 1 59589882 1083 64.89 0.89 12 0.45 28.00 2035.00 3935 20231221 -53.82 1650 20240805 10.12 3850 -52.81 20240102 1650 10.12 20240805 3935 -53.82 20231221 1650 10.12 20240805 1.34 N 131400 500 297 억 259149 N N 0 N 00 N
7 20241210 110817 57 100.00 KOSDAQ 일반전기전자 N N N N N 1810 110 2 6.47 391335848 220621 35.79 1698 1812 1698 2210 1190 1700 1773.79 0.43 0 78499 1953 1826 1743 1616 1533 1785 1575 298 510 500 1220 1 1 59589882 1079 64.64 0.89 12 0.37 28.00 2035.00 3935 20231221 -54.00 1650 20240805 9.70 3850 -52.99 20240102 1650 9.70 20240805 3935 -54.00 20231221 1650 9.70 20240805 1.34 N 131400 500 297 억 259149 N N 0 N 00 N
8 20241210 100817 57 100.00 KOSDAQ 일반전기전자 N N N N N 1800 100 2 5.88 304632826 172613 28.00 1698 1808 1698 2210 1190 1700 1764.83 0.43 0 76229 1953 1826 1743 1616 1533 1785 1575 298 510 500 1220 1 1 59589882 1073 64.29 0.88 12 0.29 28.00 2035.00 3935 20231221 -54.26 1650 20240805 9.09 3850 -53.25 20240102 1650 9.09 20240805 3935 -54.26 20231221 1650 9.09 20240805 1.34 N 131400 500 297 억 259149 N N 0 N 00 N
9 20241210 090823 57 100.00 KOSDAQ 일반전기전자 N N N N N 1748 48 2 2.82 60759726 35287 5.72 1698 1780 1698 2210 1190 1700 1721.87 0.43 0 2678 1953 1826 1743 1616 1533 1785 1575 298 510 500 1220 1 1 59589882 1042 62.43 0.86 12 0.06 28.00 2035.00 3935 20231221 -55.58 1650 20240805 5.94 3850 -54.60 20240102 1650 5.94 20240805 3935 -55.58 20231221 1650 5.94 20240805 1.34 N 131400 500 297 억 259149 N N 0 N 00 N
10 20241209 160815 57 100.00 KOSDAQ 일반전기전자 N N N N N 1700 -184 5 -9.77 1062466580 610187 112.66 1810 1870 1660 2445 1319 1884 1741.37 0.51 0 -43992 2030 1956 1878 1804 1726 1918 1766 298 561 500 1350 1 1 59589882 1013 60.71 0.84 12 1.02 28.00 2035.00 3935 20231221 -56.80 1650 20240805 3.03 3850 -55.84 20240102 1650 3.03 20240805 3935 -56.80 20231221 1650 3.03 20240805 1.39 N 131400 500 297 억 302661 N N 0 N 00 N
11 20241209 150815 57 100.00 KOSDAQ 일반전기전자 N N N N N 1709 -175 5 -9.29 987629076 566213 104.54 1810 1870 1660 2445 1319 1884 1744.27 0.51 0 -35944 2030 1956 1878 1804 1726 1918 1766 298 561 500 1350 1 1 59589882 1018 61.04 0.84 12 0.95 28.00 2035.00 3935 20231221 -56.57 1650 20240805 3.58 3850 -55.61 20240102 1650 3.58 20240805 3935 -56.57 20231221 1650 3.58 20240805 1.39 N 131400 500 297 억 302661 N N 0 N 00 N
12 20241209 140816 57 100.00 KOSDAQ 일반전기전자 N N N N N 1723 -161 5 -8.55 836572300 478150 88.28 1810 1870 1660 2445 1319 1884 1749.60 0.51 0 -45541 2030 1956 1878 1804 1726 1918 1766 298 561 500 1350 1 1 59589882 1027 61.54 0.85 12 0.80 28.00 2035.00 3935 20231221 -56.21 1650 20240805 4.42 3850 -55.25 20240102 1650 4.42 20240805 3935 -56.21 20231221 1650 4.42 20240805 1.39 N 131400 500 297 억 302661 N N 0 N 00 N