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
154040/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
20241210,160839,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1043,73,2,7.53,83058423,82942,110.99,962,1043,962,1261,679,970,1001.40,0.70,0,-2164,1075,1022,996,943,917,1009,930,90,291,500,670,1,1,17950094,187,0.75,0.31,12,0.46,1392.00,3322.00,2010,20231211,-48.11,962,20241210,8.42,2000,-47.85,20240111,962,8.42,20241210,2010,-48.11,20231211,962,8.42,20241210,0.02,N,154040,500,89 억,,124757,N,N,0,N,00,N
20241210,150839,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1042,72,2,7.42,77493963,77606,103.85,962,1042,962,1261,679,970,998.56,0.70,0,-1195,1075,1022,996,943,917,1009,930,90,291,500,670,1,1,17950094,187,0.75,0.31,12,0.43,1392.00,3322.00,2010,20231211,-48.16,962,20241210,8.32,2000,-47.90,20240111,962,8.32,20241210,2010,-48.16,20231211,962,8.32,20241210,0.02,N,154040,500,89 억,,124757,N,N,0,N,00,N
20241210,140839,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1020,50,2,5.15,61072176,61563,82.38,962,1020,962,1261,679,970,992.03,0.70,0,1870,1075,1022,996,943,917,1009,930,90,291,500,670,1,1,17950094,183,0.73,0.31,12,0.34,1392.00,3322.00,2010,20231211,-49.25,962,20241210,6.03,2000,-49.00,20240111,962,6.03,20241210,2010,-49.25,20231211,962,6.03,20241210,0.02,N,154040,500,89 억,,124757,N,N,0,N,00,N
20241210,130839,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1009,39,2,4.02,53067087,53587,71.71,962,1014,962,1261,679,970,990.30,0.70,0,3079,1075,1022,996,943,917,1009,930,90,291,500,670,1,1,17950094,181,0.72,0.30,12,0.30,1392.00,3322.00,2010,20231211,-49.80,962,20241210,4.89,2000,-49.55,20240111,962,4.89,20241210,2010,-49.80,20231211,962,4.89,20241210,0.02,N,154040,500,89 억,,124757,N,N,0,N,00,N
20241210,120838,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1005,35,2,3.61,35736181,36142,48.36,962,1014,962,1261,679,970,988.77,0.70,0,2524,1075,1022,996,943,917,1009,930,90,291,500,670,1,1,17950094,180,0.72,0.30,12,0.20,1392.00,3322.00,2010,20231211,-50.00,962,20241210,4.47,2000,-49.75,20240111,962,4.47,20241210,2010,-50.00,20231211,962,4.47,20241210,0.02,N,154040,500,89 억,,124757,N,N,0,N,00,N
20241210,110838,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,990,20,2,2.06,19377844,19697,26.36,962,996,962,1261,679,970,983.80,0.70,0,140,1075,1022,996,943,917,1009,930,90,291,500,670,1,1,17950094,178,0.71,0.30,12,0.11,1392.00,3322.00,2010,20231211,-50.75,962,20241210,2.91,2000,-50.50,20240111,962,2.91,20241210,2010,-50.75,20231211,962,2.91,20241210,0.02,N,154040,500,89 억,,124757,N,N,0,N,00,N
20241210,100838,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,991,21,2,2.16,10813867,11024,14.75,962,996,962,1261,679,970,980.94,0.70,0,-72,1075,1022,996,943,917,1009,930,90,291,500,670,1,1,17950094,178,0.71,0.30,12,0.06,1392.00,3322.00,2010,20231211,-50.70,962,20241210,3.01,2000,-50.45,20240111,962,3.01,20241210,2010,-50.70,20231211,962,3.01,20241210,0.02,N,154040,500,89 억,,124757,N,N,0,N,00,N
20241210,090844,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,984,14,2,1.44,2815150,2898,3.88,962,984,962,1261,679,970,971.41,0.70,0,1481,1075,1022,996,943,917,1009,930,90,291,500,670,1,1,17950094,177,0.71,0.30,12,0.02,1392.00,3322.00,2010,20231211,-51.04,962,20241210,2.29,2000,-50.80,20240111,962,2.29,20241210,2010,-51.04,20231211,962,2.29,20241210,0.02,N,154040,500,89 억,,124757,N,N,0,N,00,N
20241209,160836,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,970,-82,5,-7.79,75289610,74717,331.43,1002,1049,970,1367,737,1052,1007.66,0.71,0,-3118,1094,1072,1041,1019,988,1084,1031,90,315,500,730,1,1,17950094,174,0.70,0.29,12,0.42,1392.00,3322.00,2010,20231211,-51.74,970,20241209,0.00,2000,-51.50,20240111,970,0.00,20241209,2010,-51.74,20231211,970,0.00,20241209,0.02,N,154040,500,89 억,,127818,N,N,0,N,00,N
20241209,150836,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1001,-51,5,-4.85,65494146,64860,287.70,1002,1049,1001,1367,737,1052,1009.78,0.71,0,-2599,1094,1072,1041,1019,988,1084,1031,90,315,500,730,1,1,17950094,180,0.72,0.30,12,0.36,1392.00,3322.00,2010,20231211,-50.20,1001,20241209,0.00,2000,-49.95,20240111,1001,0.00,20241209,2010,-50.20,20231211,1001,0.00,20241209,0.02,N,154040,500,89 억,,127818,N,N,0,N,00,N
20241209,140837,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1020,-32,5,-3.04,55155764,54558,242.01,1002,1049,1001,1367,737,1052,1010.96,0.71,0,-2522,1094,1072,1041,1019,988,1084,1031,90,315,500,730,1,1,17950094,183,0.73,0.31,12,0.30,1392.00,3322.00,2010,20231211,-49.25,1001,20241209,1.90,2000,-49.00,20240111,1001,1.90,20241209,2010,-49.25,20231211,1001,1.90,20241209,0.02,N,154040,500,89 억,,127818,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 160839 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1043 73 2 7.53 83058423 82942 110.99 962 1043 962 1261 679 970 1001.40 0.70 0 -2164 1075 1022 996 943 917 1009 930 90 291 500 670 1 1 17950094 187 0.75 0.31 12 0.46 1392.00 3322.00 2010 20231211 -48.11 962 20241210 8.42 2000 -47.85 20240111 962 8.42 20241210 2010 -48.11 20231211 962 8.42 20241210 0.02 N 154040 500 89 억 124757 N N 0 N 00 N
3 20241210 150839 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1042 72 2 7.42 77493963 77606 103.85 962 1042 962 1261 679 970 998.56 0.70 0 -1195 1075 1022 996 943 917 1009 930 90 291 500 670 1 1 17950094 187 0.75 0.31 12 0.43 1392.00 3322.00 2010 20231211 -48.16 962 20241210 8.32 2000 -47.90 20240111 962 8.32 20241210 2010 -48.16 20231211 962 8.32 20241210 0.02 N 154040 500 89 억 124757 N N 0 N 00 N
4 20241210 140839 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1020 50 2 5.15 61072176 61563 82.38 962 1020 962 1261 679 970 992.03 0.70 0 1870 1075 1022 996 943 917 1009 930 90 291 500 670 1 1 17950094 183 0.73 0.31 12 0.34 1392.00 3322.00 2010 20231211 -49.25 962 20241210 6.03 2000 -49.00 20240111 962 6.03 20241210 2010 -49.25 20231211 962 6.03 20241210 0.02 N 154040 500 89 억 124757 N N 0 N 00 N
5 20241210 130839 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1009 39 2 4.02 53067087 53587 71.71 962 1014 962 1261 679 970 990.30 0.70 0 3079 1075 1022 996 943 917 1009 930 90 291 500 670 1 1 17950094 181 0.72 0.30 12 0.30 1392.00 3322.00 2010 20231211 -49.80 962 20241210 4.89 2000 -49.55 20240111 962 4.89 20241210 2010 -49.80 20231211 962 4.89 20241210 0.02 N 154040 500 89 억 124757 N N 0 N 00 N
6 20241210 120838 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1005 35 2 3.61 35736181 36142 48.36 962 1014 962 1261 679 970 988.77 0.70 0 2524 1075 1022 996 943 917 1009 930 90 291 500 670 1 1 17950094 180 0.72 0.30 12 0.20 1392.00 3322.00 2010 20231211 -50.00 962 20241210 4.47 2000 -49.75 20240111 962 4.47 20241210 2010 -50.00 20231211 962 4.47 20241210 0.02 N 154040 500 89 억 124757 N N 0 N 00 N
7 20241210 110838 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 990 20 2 2.06 19377844 19697 26.36 962 996 962 1261 679 970 983.80 0.70 0 140 1075 1022 996 943 917 1009 930 90 291 500 670 1 1 17950094 178 0.71 0.30 12 0.11 1392.00 3322.00 2010 20231211 -50.75 962 20241210 2.91 2000 -50.50 20240111 962 2.91 20241210 2010 -50.75 20231211 962 2.91 20241210 0.02 N 154040 500 89 억 124757 N N 0 N 00 N
8 20241210 100838 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 991 21 2 2.16 10813867 11024 14.75 962 996 962 1261 679 970 980.94 0.70 0 -72 1075 1022 996 943 917 1009 930 90 291 500 670 1 1 17950094 178 0.71 0.30 12 0.06 1392.00 3322.00 2010 20231211 -50.70 962 20241210 3.01 2000 -50.45 20240111 962 3.01 20241210 2010 -50.70 20231211 962 3.01 20241210 0.02 N 154040 500 89 억 124757 N N 0 N 00 N
9 20241210 090844 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 984 14 2 1.44 2815150 2898 3.88 962 984 962 1261 679 970 971.41 0.70 0 1481 1075 1022 996 943 917 1009 930 90 291 500 670 1 1 17950094 177 0.71 0.30 12 0.02 1392.00 3322.00 2010 20231211 -51.04 962 20241210 2.29 2000 -50.80 20240111 962 2.29 20241210 2010 -51.04 20231211 962 2.29 20241210 0.02 N 154040 500 89 억 124757 N N 0 N 00 N
10 20241209 160836 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 970 -82 5 -7.79 75289610 74717 331.43 1002 1049 970 1367 737 1052 1007.66 0.71 0 -3118 1094 1072 1041 1019 988 1084 1031 90 315 500 730 1 1 17950094 174 0.70 0.29 12 0.42 1392.00 3322.00 2010 20231211 -51.74 970 20241209 0.00 2000 -51.50 20240111 970 0.00 20241209 2010 -51.74 20231211 970 0.00 20241209 0.02 N 154040 500 89 억 127818 N N 0 N 00 N
11 20241209 150836 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1001 -51 5 -4.85 65494146 64860 287.70 1002 1049 1001 1367 737 1052 1009.78 0.71 0 -2599 1094 1072 1041 1019 988 1084 1031 90 315 500 730 1 1 17950094 180 0.72 0.30 12 0.36 1392.00 3322.00 2010 20231211 -50.20 1001 20241209 0.00 2000 -49.95 20240111 1001 0.00 20241209 2010 -50.20 20231211 1001 0.00 20241209 0.02 N 154040 500 89 억 127818 N N 0 N 00 N
12 20241209 140837 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1020 -32 5 -3.04 55155764 54558 242.01 1002 1049 1001 1367 737 1052 1010.96 0.71 0 -2522 1094 1072 1041 1019 988 1084 1031 90 315 500 730 1 1 17950094 183 0.73 0.31 12 0.30 1392.00 3322.00 2010 20231211 -49.25 1001 20241209 1.90 2000 -49.00 20240111 1001 1.90 20241209 2010 -49.25 20231211 1001 1.90 20241209 0.02 N 154040 500 89 억 127818 N N 0 N 00 N