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
148150/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
20241210,160834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,470,2,7.76,4090915530,643456,117.21,6030,6740,6030,7870,4250,6060,6357.60,5.57,0,24963,6813,6436,6173,5796,5533,6305,5665,179,1810,500,3750,10,1,35860429,2342,10.32,1.58,12,1.79,633.00,4122.00,13280,20240517,-50.83,5150,20240923,26.80,13280,-50.83,20240517,5150,26.80,20240923,13280,-50.83,20240517,5150,26.80,20240923,4.21,N,148150,500,179 억,,1996598,N,N,168,N,00,N
20241210,150834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6710,650,2,10.73,3866619670,609718,111.06,6030,6720,6030,7870,4250,6060,6341.65,5.57,0,28226,6813,6436,6173,5796,5533,6305,5665,179,1810,500,3750,10,1,35860429,2406,10.60,1.63,12,1.70,633.00,4122.00,13280,20240517,-49.47,5150,20240923,30.29,13280,-49.47,20240517,5150,30.29,20240923,13280,-49.47,20240517,5150,30.29,20240923,4.21,N,148150,500,179 억,,1996598,N,N,11,N,00,N
20241210,140834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,570,2,9.41,3362423640,533680,97.21,6030,6630,6030,7870,4250,6060,6300.45,5.57,0,41938,6813,6436,6173,5796,5533,6305,5665,179,1810,500,3750,10,1,35860429,2378,10.47,1.61,12,1.49,633.00,4122.00,13280,20240517,-50.08,5150,20240923,28.74,13280,-50.08,20240517,5150,28.74,20240923,13280,-50.08,20240517,5150,28.74,20240923,4.21,N,148150,500,179 억,,1996598,N,N,11,N,00,N
20241210,130834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,520,2,8.58,3038761160,484684,88.29,6030,6600,6030,7870,4250,6060,6269.57,5.57,0,35424,6813,6436,6173,5796,5533,6305,5665,179,1810,500,3750,10,1,35860429,2360,10.39,1.60,12,1.35,633.00,4122.00,13280,20240517,-50.45,5150,20240923,27.77,13280,-50.45,20240517,5150,27.77,20240923,13280,-50.45,20240517,5150,27.77,20240923,4.21,N,148150,500,179 억,,1996598,N,N,11,N,00,N
20241210,120834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,430,2,7.10,2775734360,444436,80.96,6030,6600,6030,7870,4250,6060,6245.52,5.57,0,35893,6813,6436,6173,5796,5533,6305,5665,179,1810,500,3750,10,1,35860429,2327,10.25,1.57,12,1.24,633.00,4122.00,13280,20240517,-51.13,5150,20240923,26.02,13280,-51.13,20240517,5150,26.02,20240923,13280,-51.13,20240517,5150,26.02,20240923,4.21,N,148150,500,179 억,,1996598,N,N,11,N,00,N
20241210,110833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6460,400,2,6.60,2055429760,333797,60.80,6030,6470,6030,7870,4250,6060,6157.72,5.57,0,19545,6813,6436,6173,5796,5533,6305,5665,179,1810,500,3750,10,1,35860429,2317,10.21,1.57,12,0.93,633.00,4122.00,13280,20240517,-51.36,5150,20240923,25.44,13280,-51.36,20240517,5150,25.44,20240923,13280,-51.36,20240517,5150,25.44,20240923,4.21,N,148150,500,179 억,,1996598,N,N,11,N,00,N
20241210,100834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6150,90,2,1.49,1482790340,242611,44.19,6030,6250,6030,7870,4250,6060,6111.80,5.57,0,16538,6813,6436,6173,5796,5533,6305,5665,179,1810,500,3750,10,1,35860429,2205,9.72,1.49,12,0.68,633.00,4122.00,13280,20240517,-53.69,5150,20240923,19.42,13280,-53.69,20240517,5150,19.42,20240923,13280,-53.69,20240517,5150,19.42,20240923,4.21,N,148150,500,179 억,,1996598,N,N,11,N,00,N
20241210,090839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,140,2,2.31,294017120,47566,8.66,6030,6250,6030,7870,4250,6060,6181.25,5.57,0,-7590,6813,6436,6173,5796,5533,6305,5665,179,1810,500,3750,10,1,35860429,2223,9.79,1.50,12,0.13,633.00,4122.00,13280,20240517,-53.31,5150,20240923,20.39,13280,-53.31,20240517,5150,20.39,20240923,13280,-53.31,20240517,5150,20.39,20240923,4.21,N,148150,500,179 억,,1996598,N,N,11,N,00,N
20241209,160831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6060,-580,5,-8.73,3377930680,545286,25.13,6550,6550,5910,8630,4650,6640,6195.25,5.37,0,69299,7713,7176,6563,6026,5413,6870,5720,179,1990,500,4110,10,1,35860429,2173,9.57,1.47,12,1.52,633.00,4122.00,13280,20240517,-54.37,5150,20240923,17.67,13280,-54.37,20240517,5150,17.67,20240923,13280,-54.37,20240517,5150,17.67,20240923,4.50,N,148150,500,179 억,,1925817,N,N,11,N,00,N
20241209,150831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,-520,5,-7.83,3227673610,520607,24.00,6550,6550,5910,8630,4650,6640,6199.83,5.37,0,72880,7713,7176,6563,6026,5413,6870,5720,179,1990,500,4110,10,1,35860429,2195,9.67,1.48,12,1.45,633.00,4122.00,13280,20240517,-53.92,5150,20240923,18.83,13280,-53.92,20240517,5150,18.83,20240923,13280,-53.92,20240517,5150,18.83,20240923,4.50,N,148150,500,179 억,,1925817,N,N,123,N,00,N
20241209,140833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6070,-570,5,-8.58,2915453490,469397,21.64,6550,6550,5910,8630,4650,6640,6211.06,5.37,0,79015,7713,7176,6563,6026,5413,6870,5720,179,1990,500,4110,10,1,35860429,2177,9.59,1.47,12,1.31,633.00,4122.00,13280,20240517,-54.29,5150,20240923,17.86,13280,-54.29,20240517,5150,17.86,20240923,13280,-54.29,20240517,5150,17.86,20240923,4.50,N,148150,500,179 억,,1925817,N,N,123,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 160834 57 100.00 KOSDAQ 일반전기전자 N N N N N 6530 470 2 7.76 4090915530 643456 117.21 6030 6740 6030 7870 4250 6060 6357.60 5.57 0 24963 6813 6436 6173 5796 5533 6305 5665 179 1810 500 3750 10 1 35860429 2342 10.32 1.58 12 1.79 633.00 4122.00 13280 20240517 -50.83 5150 20240923 26.80 13280 -50.83 20240517 5150 26.80 20240923 13280 -50.83 20240517 5150 26.80 20240923 4.21 N 148150 500 179 억 1996598 N N 168 N 00 N
3 20241210 150834 57 100.00 KOSDAQ 일반전기전자 N N N N N 6710 650 2 10.73 3866619670 609718 111.06 6030 6720 6030 7870 4250 6060 6341.65 5.57 0 28226 6813 6436 6173 5796 5533 6305 5665 179 1810 500 3750 10 1 35860429 2406 10.60 1.63 12 1.70 633.00 4122.00 13280 20240517 -49.47 5150 20240923 30.29 13280 -49.47 20240517 5150 30.29 20240923 13280 -49.47 20240517 5150 30.29 20240923 4.21 N 148150 500 179 억 1996598 N N 11 N 00 N
4 20241210 140834 57 100.00 KOSDAQ 일반전기전자 N N N N N 6630 570 2 9.41 3362423640 533680 97.21 6030 6630 6030 7870 4250 6060 6300.45 5.57 0 41938 6813 6436 6173 5796 5533 6305 5665 179 1810 500 3750 10 1 35860429 2378 10.47 1.61 12 1.49 633.00 4122.00 13280 20240517 -50.08 5150 20240923 28.74 13280 -50.08 20240517 5150 28.74 20240923 13280 -50.08 20240517 5150 28.74 20240923 4.21 N 148150 500 179 억 1996598 N N 11 N 00 N
5 20241210 130834 57 100.00 KOSDAQ 일반전기전자 N N N N N 6580 520 2 8.58 3038761160 484684 88.29 6030 6600 6030 7870 4250 6060 6269.57 5.57 0 35424 6813 6436 6173 5796 5533 6305 5665 179 1810 500 3750 10 1 35860429 2360 10.39 1.60 12 1.35 633.00 4122.00 13280 20240517 -50.45 5150 20240923 27.77 13280 -50.45 20240517 5150 27.77 20240923 13280 -50.45 20240517 5150 27.77 20240923 4.21 N 148150 500 179 억 1996598 N N 11 N 00 N
6 20241210 120834 57 100.00 KOSDAQ 일반전기전자 N N N N N 6490 430 2 7.10 2775734360 444436 80.96 6030 6600 6030 7870 4250 6060 6245.52 5.57 0 35893 6813 6436 6173 5796 5533 6305 5665 179 1810 500 3750 10 1 35860429 2327 10.25 1.57 12 1.24 633.00 4122.00 13280 20240517 -51.13 5150 20240923 26.02 13280 -51.13 20240517 5150 26.02 20240923 13280 -51.13 20240517 5150 26.02 20240923 4.21 N 148150 500 179 억 1996598 N N 11 N 00 N
7 20241210 110833 57 100.00 KOSDAQ 일반전기전자 N N N N N 6460 400 2 6.60 2055429760 333797 60.80 6030 6470 6030 7870 4250 6060 6157.72 5.57 0 19545 6813 6436 6173 5796 5533 6305 5665 179 1810 500 3750 10 1 35860429 2317 10.21 1.57 12 0.93 633.00 4122.00 13280 20240517 -51.36 5150 20240923 25.44 13280 -51.36 20240517 5150 25.44 20240923 13280 -51.36 20240517 5150 25.44 20240923 4.21 N 148150 500 179 억 1996598 N N 11 N 00 N
8 20241210 100834 57 100.00 KOSDAQ 일반전기전자 N N N N N 6150 90 2 1.49 1482790340 242611 44.19 6030 6250 6030 7870 4250 6060 6111.80 5.57 0 16538 6813 6436 6173 5796 5533 6305 5665 179 1810 500 3750 10 1 35860429 2205 9.72 1.49 12 0.68 633.00 4122.00 13280 20240517 -53.69 5150 20240923 19.42 13280 -53.69 20240517 5150 19.42 20240923 13280 -53.69 20240517 5150 19.42 20240923 4.21 N 148150 500 179 억 1996598 N N 11 N 00 N
9 20241210 090839 57 100.00 KOSDAQ 일반전기전자 N N N N N 6200 140 2 2.31 294017120 47566 8.66 6030 6250 6030 7870 4250 6060 6181.25 5.57 0 -7590 6813 6436 6173 5796 5533 6305 5665 179 1810 500 3750 10 1 35860429 2223 9.79 1.50 12 0.13 633.00 4122.00 13280 20240517 -53.31 5150 20240923 20.39 13280 -53.31 20240517 5150 20.39 20240923 13280 -53.31 20240517 5150 20.39 20240923 4.21 N 148150 500 179 억 1996598 N N 11 N 00 N
10 20241209 160831 57 100.00 KOSDAQ 일반전기전자 N N N N N 6060 -580 5 -8.73 3377930680 545286 25.13 6550 6550 5910 8630 4650 6640 6195.25 5.37 0 69299 7713 7176 6563 6026 5413 6870 5720 179 1990 500 4110 10 1 35860429 2173 9.57 1.47 12 1.52 633.00 4122.00 13280 20240517 -54.37 5150 20240923 17.67 13280 -54.37 20240517 5150 17.67 20240923 13280 -54.37 20240517 5150 17.67 20240923 4.50 N 148150 500 179 억 1925817 N N 11 N 00 N
11 20241209 150831 57 100.00 KOSDAQ 일반전기전자 N N N N N 6120 -520 5 -7.83 3227673610 520607 24.00 6550 6550 5910 8630 4650 6640 6199.83 5.37 0 72880 7713 7176 6563 6026 5413 6870 5720 179 1990 500 4110 10 1 35860429 2195 9.67 1.48 12 1.45 633.00 4122.00 13280 20240517 -53.92 5150 20240923 18.83 13280 -53.92 20240517 5150 18.83 20240923 13280 -53.92 20240517 5150 18.83 20240923 4.50 N 148150 500 179 억 1925817 N N 123 N 00 N
12 20241209 140833 57 100.00 KOSDAQ 일반전기전자 N N N N N 6070 -570 5 -8.58 2915453490 469397 21.64 6550 6550 5910 8630 4650 6640 6211.06 5.37 0 79015 7713 7176 6563 6026 5413 6870 5720 179 1990 500 4110 10 1 35860429 2177 9.59 1.47 12 1.31 633.00 4122.00 13280 20240517 -54.29 5150 20240923 17.86 13280 -54.29 20240517 5150 17.86 20240923 13280 -54.29 20240517 5150 17.86 20240923 4.50 N 148150 500 179 억 1925817 N N 123 N 00 N