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
153490/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
20241210,160838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,662,59,2,9.78,187058579,291893,60.03,596,662,596,783,423,603,640.47,2.06,0,47256,664,633,614,583,564,624,574,257,180,500,420,1,1,51480000,341,6.30,0.41,12,0.57,105.00,1631.00,1229,20240111,-46.14,595,20241209,11.26,1229,-46.14,20240111,595,11.26,20241209,1229,-46.14,20240111,595,11.26,20241209,1.00,N,153490,500,257 억,,1058283,N,N,0,N,00,N
20241210,150838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,658,55,2,9.12,166800588,261200,53.72,596,661,596,783,423,603,638.62,2.06,0,47555,664,633,614,583,564,624,574,257,180,500,420,1,1,51480000,339,6.27,0.40,12,0.51,105.00,1631.00,1229,20240111,-46.46,595,20241209,10.59,1229,-46.46,20240111,595,10.59,20241209,1229,-46.46,20240111,595,10.59,20241209,1.00,N,153490,500,257 억,,1058283,N,N,0,N,00,N
20241210,140838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,650,47,2,7.79,121670971,192474,39.59,596,651,596,783,423,603,632.17,2.06,0,35731,664,633,614,583,564,624,574,257,180,500,420,1,1,51480000,335,6.19,0.40,12,0.37,105.00,1631.00,1229,20240111,-47.11,595,20241209,9.24,1229,-47.11,20240111,595,9.24,20241209,1229,-47.11,20240111,595,9.24,20241209,1.00,N,153490,500,257 억,,1058283,N,N,0,N,00,N
20241210,130838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,37,2,6.14,95023173,151249,31.11,596,641,596,783,423,603,628.28,2.06,0,33106,664,633,614,583,564,624,574,257,180,500,420,1,1,51480000,329,6.10,0.39,12,0.29,105.00,1631.00,1229,20240111,-47.93,595,20241209,7.56,1229,-47.93,20240111,595,7.56,20241209,1229,-47.93,20240111,595,7.56,20241209,1.00,N,153490,500,257 억,,1058283,N,N,0,N,00,N
20241210,120837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,638,35,2,5.80,80850939,129104,26.55,596,641,596,783,423,603,626.28,2.06,0,33842,664,633,614,583,564,624,574,257,180,500,420,1,1,51480000,328,6.08,0.39,12,0.25,105.00,1631.00,1229,20240111,-48.09,595,20241209,7.23,1229,-48.09,20240111,595,7.23,20241209,1229,-48.09,20240111,595,7.23,20241209,1.00,N,153490,500,257 억,,1058283,N,N,0,N,00,N
20241210,110837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,638,35,2,5.80,75036503,119976,24.68,596,640,596,783,423,603,625.46,2.06,0,34584,664,633,614,583,564,624,574,257,180,500,420,1,1,51480000,328,6.08,0.39,12,0.23,105.00,1631.00,1229,20240111,-48.09,595,20241209,7.23,1229,-48.09,20240111,595,7.23,20241209,1229,-48.09,20240111,595,7.23,20241209,1.00,N,153490,500,257 억,,1058283,N,N,0,N,00,N
20241210,100838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,636,33,2,5.47,56451970,90579,18.63,596,640,596,783,423,603,623.27,2.06,0,8546,664,633,614,583,564,624,574,257,180,500,420,1,1,51480000,327,6.06,0.39,12,0.18,105.00,1631.00,1229,20240111,-48.25,595,20241209,6.89,1229,-48.25,20240111,595,6.89,20241209,1229,-48.25,20240111,595,6.89,20241209,1.00,N,153490,500,257 억,,1058283,N,N,0,N,00,N
20241210,090843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,614,11,2,1.82,12213808,20227,4.16,596,614,596,783,423,603,603.84,2.06,0,5804,664,633,614,583,564,624,574,257,180,500,420,1,1,51480000,316,5.85,0.38,12,0.04,105.00,1631.00,1229,20240111,-50.04,595,20241209,3.19,1229,-50.04,20240111,595,3.19,20241209,1229,-50.04,20240111,595,3.19,20241209,1.00,N,153490,500,257 억,,1058283,N,N,0,N,00,N
20241209,160835,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,603,-44,5,-6.80,295028833,484145,300.07,640,645,595,841,453,647,609.38,2.08,0,-10845,667,657,646,636,625,651,630,257,194,500,450,1,1,51480000,310,5.74,0.37,12,0.94,105.00,1631.00,1229,20240111,-50.94,595,20241209,1.34,1229,-50.94,20240111,595,1.34,20241209,1229,-50.94,20240111,595,1.34,20241209,1.00,N,153490,500,257 억,,1068962,N,N,0,N,00,N
20241209,150835,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,602,-45,5,-6.96,291046636,477536,295.98,640,645,595,841,453,647,609.48,2.08,0,-9839,667,657,646,636,625,651,630,257,194,500,450,1,1,51480000,310,5.73,0.37,12,0.93,105.00,1631.00,1229,20240111,-51.02,595,20241209,1.18,1229,-51.02,20240111,595,1.18,20241209,1229,-51.02,20240111,595,1.18,20241209,1.00,N,153490,500,257 억,,1068962,N,N,0,N,00,N
20241209,140837,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,601,-46,5,-7.11,240656455,393868,244.12,640,645,595,841,453,647,611.01,2.08,0,-39833,667,657,646,636,625,651,630,257,194,500,450,1,1,51480000,309,5.72,0.37,12,0.77,105.00,1631.00,1229,20240111,-51.10,595,20241209,1.01,1229,-51.10,20240111,595,1.01,20241209,1229,-51.10,20240111,595,1.01,20241209,1.00,N,153490,500,257 억,,1068962,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 160838 57 100.00 KOSDAQ 일반전기전자 N N N N N 662 59 2 9.78 187058579 291893 60.03 596 662 596 783 423 603 640.47 2.06 0 47256 664 633 614 583 564 624 574 257 180 500 420 1 1 51480000 341 6.30 0.41 12 0.57 105.00 1631.00 1229 20240111 -46.14 595 20241209 11.26 1229 -46.14 20240111 595 11.26 20241209 1229 -46.14 20240111 595 11.26 20241209 1.00 N 153490 500 257 억 1058283 N N 0 N 00 N
3 20241210 150838 57 100.00 KOSDAQ 일반전기전자 N N N N N 658 55 2 9.12 166800588 261200 53.72 596 661 596 783 423 603 638.62 2.06 0 47555 664 633 614 583 564 624 574 257 180 500 420 1 1 51480000 339 6.27 0.40 12 0.51 105.00 1631.00 1229 20240111 -46.46 595 20241209 10.59 1229 -46.46 20240111 595 10.59 20241209 1229 -46.46 20240111 595 10.59 20241209 1.00 N 153490 500 257 억 1058283 N N 0 N 00 N
4 20241210 140838 57 100.00 KOSDAQ 일반전기전자 N N N N N 650 47 2 7.79 121670971 192474 39.59 596 651 596 783 423 603 632.17 2.06 0 35731 664 633 614 583 564 624 574 257 180 500 420 1 1 51480000 335 6.19 0.40 12 0.37 105.00 1631.00 1229 20240111 -47.11 595 20241209 9.24 1229 -47.11 20240111 595 9.24 20241209 1229 -47.11 20240111 595 9.24 20241209 1.00 N 153490 500 257 억 1058283 N N 0 N 00 N
5 20241210 130838 57 100.00 KOSDAQ 일반전기전자 N N N N N 640 37 2 6.14 95023173 151249 31.11 596 641 596 783 423 603 628.28 2.06 0 33106 664 633 614 583 564 624 574 257 180 500 420 1 1 51480000 329 6.10 0.39 12 0.29 105.00 1631.00 1229 20240111 -47.93 595 20241209 7.56 1229 -47.93 20240111 595 7.56 20241209 1229 -47.93 20240111 595 7.56 20241209 1.00 N 153490 500 257 억 1058283 N N 0 N 00 N
6 20241210 120837 57 100.00 KOSDAQ 일반전기전자 N N N N N 638 35 2 5.80 80850939 129104 26.55 596 641 596 783 423 603 626.28 2.06 0 33842 664 633 614 583 564 624 574 257 180 500 420 1 1 51480000 328 6.08 0.39 12 0.25 105.00 1631.00 1229 20240111 -48.09 595 20241209 7.23 1229 -48.09 20240111 595 7.23 20241209 1229 -48.09 20240111 595 7.23 20241209 1.00 N 153490 500 257 억 1058283 N N 0 N 00 N
7 20241210 110837 57 100.00 KOSDAQ 일반전기전자 N N N N N 638 35 2 5.80 75036503 119976 24.68 596 640 596 783 423 603 625.46 2.06 0 34584 664 633 614 583 564 624 574 257 180 500 420 1 1 51480000 328 6.08 0.39 12 0.23 105.00 1631.00 1229 20240111 -48.09 595 20241209 7.23 1229 -48.09 20240111 595 7.23 20241209 1229 -48.09 20240111 595 7.23 20241209 1.00 N 153490 500 257 억 1058283 N N 0 N 00 N
8 20241210 100838 57 100.00 KOSDAQ 일반전기전자 N N N N N 636 33 2 5.47 56451970 90579 18.63 596 640 596 783 423 603 623.27 2.06 0 8546 664 633 614 583 564 624 574 257 180 500 420 1 1 51480000 327 6.06 0.39 12 0.18 105.00 1631.00 1229 20240111 -48.25 595 20241209 6.89 1229 -48.25 20240111 595 6.89 20241209 1229 -48.25 20240111 595 6.89 20241209 1.00 N 153490 500 257 억 1058283 N N 0 N 00 N
9 20241210 090843 57 100.00 KOSDAQ 일반전기전자 N N N N N 614 11 2 1.82 12213808 20227 4.16 596 614 596 783 423 603 603.84 2.06 0 5804 664 633 614 583 564 624 574 257 180 500 420 1 1 51480000 316 5.85 0.38 12 0.04 105.00 1631.00 1229 20240111 -50.04 595 20241209 3.19 1229 -50.04 20240111 595 3.19 20241209 1229 -50.04 20240111 595 3.19 20241209 1.00 N 153490 500 257 억 1058283 N N 0 N 00 N
10 20241209 160835 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 603 -44 5 -6.80 295028833 484145 300.07 640 645 595 841 453 647 609.38 2.08 0 -10845 667 657 646 636 625 651 630 257 194 500 450 1 1 51480000 310 5.74 0.37 12 0.94 105.00 1631.00 1229 20240111 -50.94 595 20241209 1.34 1229 -50.94 20240111 595 1.34 20241209 1229 -50.94 20240111 595 1.34 20241209 1.00 N 153490 500 257 억 1068962 N N 0 N 00 N
11 20241209 150835 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 602 -45 5 -6.96 291046636 477536 295.98 640 645 595 841 453 647 609.48 2.08 0 -9839 667 657 646 636 625 651 630 257 194 500 450 1 1 51480000 310 5.73 0.37 12 0.93 105.00 1631.00 1229 20240111 -51.02 595 20241209 1.18 1229 -51.02 20240111 595 1.18 20241209 1229 -51.02 20240111 595 1.18 20241209 1.00 N 153490 500 257 억 1068962 N N 0 N 00 N
12 20241209 140837 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 601 -46 5 -7.11 240656455 393868 244.12 640 645 595 841 453 647 611.01 2.08 0 -39833 667 657 646 636 625 651 630 257 194 500 450 1 1 51480000 309 5.72 0.37 12 0.77 105.00 1631.00 1229 20240111 -51.10 595 20241209 1.01 1229 -51.10 20240111 595 1.01 20241209 1229 -51.10 20240111 595 1.01 20241209 1.00 N 153490 500 257 억 1068962 N N 0 N 00 N