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
143160/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
20241210,160829,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14470,190,2,1.33,230625920,16168,58.62,13930,14500,13930,18560,10000,14280,14263.83,1.39,0,2249,14580,14430,14260,14110,13940,14345,14025,54,4280,500,9990,10,1,10716390,1551,7.69,0.70,12,0.15,1882.00,20724.00,24600,20240105,-41.18,12890,20241114,12.26,24600,-41.18,20240105,12890,12.26,20241114,24600,-41.18,20240105,12890,12.26,20241114,1.41,N,143160,500,53 억,,148918,N,N,0,N,00,N
20241210,150830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14430,150,2,1.05,225043710,15782,57.22,13930,14500,13930,18560,10000,14280,14259.52,1.39,0,2332,14580,14430,14260,14110,13940,14345,14025,54,4280,500,9990,10,1,10716390,1546,7.67,0.70,12,0.15,1882.00,20724.00,24600,20240105,-41.34,12890,20241114,11.95,24600,-41.34,20240105,12890,11.95,20241114,24600,-41.34,20240105,12890,11.95,20241114,1.41,N,143160,500,53 억,,148918,N,N,0,N,00,N
20241210,140830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14500,220,2,1.54,218417040,15324,55.56,13930,14500,13930,18560,10000,14280,14253.27,1.39,0,2330,14580,14430,14260,14110,13940,14345,14025,54,4280,500,9990,10,1,10716390,1554,7.70,0.70,12,0.14,1882.00,20724.00,24600,20240105,-41.06,12890,20241114,12.49,24600,-41.06,20240105,12890,12.49,20241114,24600,-41.06,20240105,12890,12.49,20241114,1.41,N,143160,500,53 억,,148918,N,N,0,N,00,N
20241210,130830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14380,100,2,0.70,186638440,13113,47.54,13930,14410,13930,18560,10000,14280,14233.08,1.39,0,2030,14580,14430,14260,14110,13940,14345,14025,54,4280,500,9990,10,1,10716390,1541,7.64,0.69,12,0.12,1882.00,20724.00,24600,20240105,-41.54,12890,20241114,11.56,24600,-41.54,20240105,12890,11.56,20241114,24600,-41.54,20240105,12890,11.56,20241114,1.41,N,143160,500,53 억,,148918,N,N,0,N,00,N
20241210,120829,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14240,-40,5,-0.28,155668130,10940,39.66,13930,14410,13930,18560,10000,14280,14229.26,1.39,0,1544,14580,14430,14260,14110,13940,14345,14025,54,4280,500,9990,10,1,10716390,1526,7.57,0.69,12,0.10,1882.00,20724.00,24600,20240105,-42.11,12890,20241114,10.47,24600,-42.11,20240105,12890,10.47,20241114,24600,-42.11,20240105,12890,10.47,20241114,1.41,N,143160,500,53 억,,148918,N,N,0,N,00,N
20241210,110829,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14200,-80,5,-0.56,121649370,8555,31.02,13930,14410,13930,18560,10000,14280,14219.68,1.39,0,2105,14580,14430,14260,14110,13940,14345,14025,54,4280,500,9990,10,1,10716390,1522,7.55,0.69,12,0.08,1882.00,20724.00,24600,20240105,-42.28,12890,20241114,10.16,24600,-42.28,20240105,12890,10.16,20241114,24600,-42.28,20240105,12890,10.16,20241114,1.41,N,143160,500,53 억,,148918,N,N,0,N,00,N
20241210,100830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14210,-70,5,-0.49,63475310,4468,16.20,13930,14410,13930,18560,10000,14280,14206.65,1.39,0,1632,14580,14430,14260,14110,13940,14345,14025,54,4280,500,9990,10,1,10716390,1523,7.55,0.69,12,0.04,1882.00,20724.00,24600,20240105,-42.24,12890,20241114,10.24,24600,-42.24,20240105,12890,10.24,20241114,24600,-42.24,20240105,12890,10.24,20241114,1.41,N,143160,500,53 억,,148918,N,N,0,N,00,N
20241210,090835,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14260,-20,5,-0.14,16869320,1205,4.37,13930,14410,13930,18560,10000,14280,13999.44,1.39,0,413,14580,14430,14260,14110,13940,14345,14025,54,4280,500,9990,10,1,10716390,1528,7.58,0.69,12,0.01,1882.00,20724.00,24600,20240105,-42.03,12890,20241114,10.63,24600,-42.03,20240105,12890,10.63,20241114,24600,-42.03,20240105,12890,10.63,20241114,1.41,N,143160,500,53 억,,148918,N,N,0,N,00,N
20241209,160827,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14280,-160,5,-1.11,392195380,27581,112.10,14400,14410,14090,18770,10110,14440,14219.77,1.36,0,3637,14740,14590,14320,14170,13900,14665,14245,54,4330,500,10100,10,1,10716390,1530,7.59,0.69,12,0.26,1882.00,20724.00,24600,20240105,-41.95,12890,20241114,10.78,24600,-41.95,20240105,12890,10.78,20241114,24600,-41.95,20240105,12890,10.78,20241114,1.41,N,143160,500,53 억,,145240,N,N,0,N,00,N
20241209,150827,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14240,-200,5,-1.39,354365600,24922,101.29,14400,14410,14090,18770,10110,14440,14218.99,1.36,0,3709,14740,14590,14320,14170,13900,14665,14245,54,4330,500,10100,10,1,10716390,1526,7.57,0.69,12,0.23,1882.00,20724.00,24600,20240105,-42.11,12890,20241114,10.47,24600,-42.11,20240105,12890,10.47,20241114,24600,-42.11,20240105,12890,10.47,20241114,1.41,N,143160,500,53 억,,145240,N,N,0,N,00,N
20241209,140829,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14190,-250,5,-1.73,294538590,20713,84.19,14400,14410,14090,18770,10110,14440,14219.99,1.36,0,2795,14740,14590,14320,14170,13900,14665,14245,54,4330,500,10100,10,1,10716390,1521,7.54,0.68,12,0.19,1882.00,20724.00,24600,20240105,-42.32,12890,20241114,10.09,24600,-42.32,20240105,12890,10.09,20241114,24600,-42.32,20240105,12890,10.09,20241114,1.41,N,143160,500,53 억,,145240,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 160829 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14470 190 2 1.33 230625920 16168 58.62 13930 14500 13930 18560 10000 14280 14263.83 1.39 0 2249 14580 14430 14260 14110 13940 14345 14025 54 4280 500 9990 10 1 10716390 1551 7.69 0.70 12 0.15 1882.00 20724.00 24600 20240105 -41.18 12890 20241114 12.26 24600 -41.18 20240105 12890 12.26 20241114 24600 -41.18 20240105 12890 12.26 20241114 1.41 N 143160 500 53 억 148918 N N 0 N 00 N
3 20241210 150830 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14430 150 2 1.05 225043710 15782 57.22 13930 14500 13930 18560 10000 14280 14259.52 1.39 0 2332 14580 14430 14260 14110 13940 14345 14025 54 4280 500 9990 10 1 10716390 1546 7.67 0.70 12 0.15 1882.00 20724.00 24600 20240105 -41.34 12890 20241114 11.95 24600 -41.34 20240105 12890 11.95 20241114 24600 -41.34 20240105 12890 11.95 20241114 1.41 N 143160 500 53 억 148918 N N 0 N 00 N
4 20241210 140830 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14500 220 2 1.54 218417040 15324 55.56 13930 14500 13930 18560 10000 14280 14253.27 1.39 0 2330 14580 14430 14260 14110 13940 14345 14025 54 4280 500 9990 10 1 10716390 1554 7.70 0.70 12 0.14 1882.00 20724.00 24600 20240105 -41.06 12890 20241114 12.49 24600 -41.06 20240105 12890 12.49 20241114 24600 -41.06 20240105 12890 12.49 20241114 1.41 N 143160 500 53 억 148918 N N 0 N 00 N
5 20241210 130830 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14380 100 2 0.70 186638440 13113 47.54 13930 14410 13930 18560 10000 14280 14233.08 1.39 0 2030 14580 14430 14260 14110 13940 14345 14025 54 4280 500 9990 10 1 10716390 1541 7.64 0.69 12 0.12 1882.00 20724.00 24600 20240105 -41.54 12890 20241114 11.56 24600 -41.54 20240105 12890 11.56 20241114 24600 -41.54 20240105 12890 11.56 20241114 1.41 N 143160 500 53 억 148918 N N 0 N 00 N
6 20241210 120829 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14240 -40 5 -0.28 155668130 10940 39.66 13930 14410 13930 18560 10000 14280 14229.26 1.39 0 1544 14580 14430 14260 14110 13940 14345 14025 54 4280 500 9990 10 1 10716390 1526 7.57 0.69 12 0.10 1882.00 20724.00 24600 20240105 -42.11 12890 20241114 10.47 24600 -42.11 20240105 12890 10.47 20241114 24600 -42.11 20240105 12890 10.47 20241114 1.41 N 143160 500 53 억 148918 N N 0 N 00 N
7 20241210 110829 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14200 -80 5 -0.56 121649370 8555 31.02 13930 14410 13930 18560 10000 14280 14219.68 1.39 0 2105 14580 14430 14260 14110 13940 14345 14025 54 4280 500 9990 10 1 10716390 1522 7.55 0.69 12 0.08 1882.00 20724.00 24600 20240105 -42.28 12890 20241114 10.16 24600 -42.28 20240105 12890 10.16 20241114 24600 -42.28 20240105 12890 10.16 20241114 1.41 N 143160 500 53 억 148918 N N 0 N 00 N
8 20241210 100830 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14210 -70 5 -0.49 63475310 4468 16.20 13930 14410 13930 18560 10000 14280 14206.65 1.39 0 1632 14580 14430 14260 14110 13940 14345 14025 54 4280 500 9990 10 1 10716390 1523 7.55 0.69 12 0.04 1882.00 20724.00 24600 20240105 -42.24 12890 20241114 10.24 24600 -42.24 20240105 12890 10.24 20241114 24600 -42.24 20240105 12890 10.24 20241114 1.41 N 143160 500 53 억 148918 N N 0 N 00 N
9 20241210 090835 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14260 -20 5 -0.14 16869320 1205 4.37 13930 14410 13930 18560 10000 14280 13999.44 1.39 0 413 14580 14430 14260 14110 13940 14345 14025 54 4280 500 9990 10 1 10716390 1528 7.58 0.69 12 0.01 1882.00 20724.00 24600 20240105 -42.03 12890 20241114 10.63 24600 -42.03 20240105 12890 10.63 20241114 24600 -42.03 20240105 12890 10.63 20241114 1.41 N 143160 500 53 억 148918 N N 0 N 00 N
10 20241209 160827 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14280 -160 5 -1.11 392195380 27581 112.10 14400 14410 14090 18770 10110 14440 14219.77 1.36 0 3637 14740 14590 14320 14170 13900 14665 14245 54 4330 500 10100 10 1 10716390 1530 7.59 0.69 12 0.26 1882.00 20724.00 24600 20240105 -41.95 12890 20241114 10.78 24600 -41.95 20240105 12890 10.78 20241114 24600 -41.95 20240105 12890 10.78 20241114 1.41 N 143160 500 53 억 145240 N N 0 N 00 N
11 20241209 150827 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14240 -200 5 -1.39 354365600 24922 101.29 14400 14410 14090 18770 10110 14440 14218.99 1.36 0 3709 14740 14590 14320 14170 13900 14665 14245 54 4330 500 10100 10 1 10716390 1526 7.57 0.69 12 0.23 1882.00 20724.00 24600 20240105 -42.11 12890 20241114 10.47 24600 -42.11 20240105 12890 10.47 20241114 24600 -42.11 20240105 12890 10.47 20241114 1.41 N 143160 500 53 억 145240 N N 0 N 00 N
12 20241209 140829 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 14190 -250 5 -1.73 294538590 20713 84.19 14400 14410 14090 18770 10110 14440 14219.99 1.36 0 2795 14740 14590 14320 14170 13900 14665 14245 54 4330 500 10100 10 1 10716390 1521 7.54 0.68 12 0.19 1882.00 20724.00 24600 20240105 -42.32 12890 20241114 10.09 24600 -42.32 20240105 12890 10.09 20241114 24600 -42.32 20240105 12890 10.09 20241114 1.41 N 143160 500 53 억 145240 N N 0 N 00 N