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
155650/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,,일반전기전자,N,N,N,N, ,N,3105,200,2,6.88,170939890,56586,28.05,2890,3105,2890,3775,2035,2905,3020.86,2.33,0,34024,3248,3076,2963,2791,2678,3020,2735,100,870,500,2030,5,1,19474358,605,4.42,0.50,12,0.29,702.00,6238.00,6080,20231221,-48.93,2850,20241209,8.95,5850,-46.92,20240408,2850,8.95,20241209,6080,-48.93,20231221,2850,8.95,20241209,2.73,N,155650,500,99 억,,454294,N,N,0,N,00,N
20241210,150839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,200,2,6.88,163403990,54157,26.85,2890,3105,2890,3775,2035,2905,3017.23,2.33,0,33940,3248,3076,2963,2791,2678,3020,2735,100,870,500,2030,5,1,19474358,605,4.42,0.50,12,0.28,702.00,6238.00,6080,20231221,-48.93,2850,20241209,8.95,5850,-46.92,20240408,2850,8.95,20241209,6080,-48.93,20231221,2850,8.95,20241209,2.73,N,155650,500,99 억,,454294,N,N,0,N,00,N
20241210,140839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,170,2,5.85,145624970,48394,23.99,2890,3085,2890,3775,2035,2905,3009.15,2.33,0,29764,3248,3076,2963,2791,2678,3020,2735,100,870,500,2030,5,1,19474358,599,4.38,0.49,12,0.25,702.00,6238.00,6080,20231221,-49.42,2850,20241209,7.89,5850,-47.44,20240408,2850,7.89,20241209,6080,-49.42,20231221,2850,7.89,20241209,2.73,N,155650,500,99 억,,454294,N,N,0,N,00,N
20241210,130839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,170,2,5.85,143251280,47620,23.61,2890,3085,2890,3775,2035,2905,3008.22,2.33,0,29395,3248,3076,2963,2791,2678,3020,2735,100,870,500,2030,5,1,19474358,599,4.38,0.49,12,0.24,702.00,6238.00,6080,20231221,-49.42,2850,20241209,7.89,5850,-47.44,20240408,2850,7.89,20241209,6080,-49.42,20231221,2850,7.89,20241209,2.73,N,155650,500,99 억,,454294,N,N,0,N,00,N
20241210,120839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,170,2,5.85,136215085,45320,22.47,2890,3085,2890,3775,2035,2905,3005.63,2.33,0,28360,3248,3076,2963,2791,2678,3020,2735,100,870,500,2030,5,1,19474358,599,4.38,0.49,12,0.23,702.00,6238.00,6080,20231221,-49.42,2850,20241209,7.89,5850,-47.44,20240408,2850,7.89,20241209,6080,-49.42,20231221,2850,7.89,20241209,2.73,N,155650,500,99 억,,454294,N,N,0,N,00,N
20241210,110838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,155,2,5.34,127190335,42382,21.01,2890,3060,2890,3775,2035,2905,3001.05,2.33,0,26151,3248,3076,2963,2791,2678,3020,2735,100,870,500,2030,5,1,19474358,596,4.36,0.49,12,0.22,702.00,6238.00,6080,20231221,-49.67,2850,20241209,7.37,5850,-47.69,20240408,2850,7.37,20241209,6080,-49.67,20231221,2850,7.37,20241209,2.73,N,155650,500,99 억,,454294,N,N,0,N,00,N
20241210,100839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,125,2,4.30,98761785,33004,16.36,2890,3030,2890,3775,2035,2905,2992.42,2.33,0,19148,3248,3076,2963,2791,2678,3020,2735,100,870,500,2030,5,1,19474358,590,4.32,0.49,12,0.17,702.00,6238.00,6080,20231221,-50.16,2850,20241209,6.32,5850,-48.21,20240408,2850,6.32,20241209,6080,-50.16,20231221,2850,6.32,20241209,2.73,N,155650,500,99 억,,454294,N,N,0,N,00,N
20241210,090844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,75,2,2.58,18912015,6492,3.22,2890,2995,2890,3775,2035,2905,2913.13,2.33,0,2999,3248,3076,2963,2791,2678,3020,2735,100,870,500,2030,5,1,19474358,580,4.25,0.48,12,0.03,702.00,6238.00,6080,20231221,-50.99,2850,20241209,4.56,5850,-49.06,20240408,2850,4.56,20241209,6080,-50.99,20231221,2850,4.56,20241209,2.73,N,155650,500,99 억,,454294,N,N,0,N,00,N
20241209,160836,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2905,-230,5,-7.34,594022540,201732,189.08,2955,3135,2850,4075,2195,3135,2944.65,2.13,0,20834,3338,3236,3153,3051,2968,3195,3010,100,940,500,2190,5,1,19474358,566,4.14,0.47,12,1.04,702.00,6238.00,6080,20231221,-52.22,2850,20241209,1.93,5850,-50.34,20240408,2850,1.93,20241209,6080,-52.22,20231221,2850,1.93,20241209,2.75,N,155650,500,99 억,,414602,N,N,0,N,00,N
20241209,150836,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2870,-265,5,-8.45,575444550,195331,183.08,2955,3135,2850,4075,2195,3135,2946.00,2.13,0,23023,3338,3236,3153,3051,2968,3195,3010,100,940,500,2190,5,1,19474358,559,4.09,0.46,12,1.00,702.00,6238.00,6080,20231221,-52.80,2850,20241209,0.70,5850,-50.94,20240408,2850,0.70,20241209,6080,-52.80,20231221,2850,0.70,20241209,2.75,N,155650,500,99 억,,414602,N,N,0,N,00,N
20241209,140838,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2860,-275,5,-8.77,518611740,175549,164.54,2955,3135,2860,4075,2195,3135,2954.23,2.13,0,22891,3338,3236,3153,3051,2968,3195,3010,100,940,500,2190,5,1,19474358,557,4.07,0.46,12,0.90,702.00,6238.00,6080,20231221,-52.96,2860,20241209,0.00,5850,-51.11,20240408,2860,0.00,20241209,6080,-52.96,20231221,2860,0.00,20241209,2.75,N,155650,500,99 억,,414602,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 일반전기전자 N N N N N 3105 200 2 6.88 170939890 56586 28.05 2890 3105 2890 3775 2035 2905 3020.86 2.33 0 34024 3248 3076 2963 2791 2678 3020 2735 100 870 500 2030 5 1 19474358 605 4.42 0.50 12 0.29 702.00 6238.00 6080 20231221 -48.93 2850 20241209 8.95 5850 -46.92 20240408 2850 8.95 20241209 6080 -48.93 20231221 2850 8.95 20241209 2.73 N 155650 500 99 억 454294 N N 0 N 00 N
3 20241210 150839 57 100.00 KOSDAQ 일반전기전자 N N N N N 3105 200 2 6.88 163403990 54157 26.85 2890 3105 2890 3775 2035 2905 3017.23 2.33 0 33940 3248 3076 2963 2791 2678 3020 2735 100 870 500 2030 5 1 19474358 605 4.42 0.50 12 0.28 702.00 6238.00 6080 20231221 -48.93 2850 20241209 8.95 5850 -46.92 20240408 2850 8.95 20241209 6080 -48.93 20231221 2850 8.95 20241209 2.73 N 155650 500 99 억 454294 N N 0 N 00 N
4 20241210 140839 57 100.00 KOSDAQ 일반전기전자 N N N N N 3075 170 2 5.85 145624970 48394 23.99 2890 3085 2890 3775 2035 2905 3009.15 2.33 0 29764 3248 3076 2963 2791 2678 3020 2735 100 870 500 2030 5 1 19474358 599 4.38 0.49 12 0.25 702.00 6238.00 6080 20231221 -49.42 2850 20241209 7.89 5850 -47.44 20240408 2850 7.89 20241209 6080 -49.42 20231221 2850 7.89 20241209 2.73 N 155650 500 99 억 454294 N N 0 N 00 N
5 20241210 130839 57 100.00 KOSDAQ 일반전기전자 N N N N N 3075 170 2 5.85 143251280 47620 23.61 2890 3085 2890 3775 2035 2905 3008.22 2.33 0 29395 3248 3076 2963 2791 2678 3020 2735 100 870 500 2030 5 1 19474358 599 4.38 0.49 12 0.24 702.00 6238.00 6080 20231221 -49.42 2850 20241209 7.89 5850 -47.44 20240408 2850 7.89 20241209 6080 -49.42 20231221 2850 7.89 20241209 2.73 N 155650 500 99 억 454294 N N 0 N 00 N
6 20241210 120839 57 100.00 KOSDAQ 일반전기전자 N N N N N 3075 170 2 5.85 136215085 45320 22.47 2890 3085 2890 3775 2035 2905 3005.63 2.33 0 28360 3248 3076 2963 2791 2678 3020 2735 100 870 500 2030 5 1 19474358 599 4.38 0.49 12 0.23 702.00 6238.00 6080 20231221 -49.42 2850 20241209 7.89 5850 -47.44 20240408 2850 7.89 20241209 6080 -49.42 20231221 2850 7.89 20241209 2.73 N 155650 500 99 억 454294 N N 0 N 00 N
7 20241210 110838 57 100.00 KOSDAQ 일반전기전자 N N N N N 3060 155 2 5.34 127190335 42382 21.01 2890 3060 2890 3775 2035 2905 3001.05 2.33 0 26151 3248 3076 2963 2791 2678 3020 2735 100 870 500 2030 5 1 19474358 596 4.36 0.49 12 0.22 702.00 6238.00 6080 20231221 -49.67 2850 20241209 7.37 5850 -47.69 20240408 2850 7.37 20241209 6080 -49.67 20231221 2850 7.37 20241209 2.73 N 155650 500 99 억 454294 N N 0 N 00 N
8 20241210 100839 57 100.00 KOSDAQ 일반전기전자 N N N N N 3030 125 2 4.30 98761785 33004 16.36 2890 3030 2890 3775 2035 2905 2992.42 2.33 0 19148 3248 3076 2963 2791 2678 3020 2735 100 870 500 2030 5 1 19474358 590 4.32 0.49 12 0.17 702.00 6238.00 6080 20231221 -50.16 2850 20241209 6.32 5850 -48.21 20240408 2850 6.32 20241209 6080 -50.16 20231221 2850 6.32 20241209 2.73 N 155650 500 99 억 454294 N N 0 N 00 N
9 20241210 090844 57 100.00 KOSDAQ 일반전기전자 N N N N N 2980 75 2 2.58 18912015 6492 3.22 2890 2995 2890 3775 2035 2905 2913.13 2.33 0 2999 3248 3076 2963 2791 2678 3020 2735 100 870 500 2030 5 1 19474358 580 4.25 0.48 12 0.03 702.00 6238.00 6080 20231221 -50.99 2850 20241209 4.56 5850 -49.06 20240408 2850 4.56 20241209 6080 -50.99 20231221 2850 4.56 20241209 2.73 N 155650 500 99 억 454294 N N 0 N 00 N
10 20241209 160836 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2905 -230 5 -7.34 594022540 201732 189.08 2955 3135 2850 4075 2195 3135 2944.65 2.13 0 20834 3338 3236 3153 3051 2968 3195 3010 100 940 500 2190 5 1 19474358 566 4.14 0.47 12 1.04 702.00 6238.00 6080 20231221 -52.22 2850 20241209 1.93 5850 -50.34 20240408 2850 1.93 20241209 6080 -52.22 20231221 2850 1.93 20241209 2.75 N 155650 500 99 억 414602 N N 0 N 00 N
11 20241209 150836 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2870 -265 5 -8.45 575444550 195331 183.08 2955 3135 2850 4075 2195 3135 2946.00 2.13 0 23023 3338 3236 3153 3051 2968 3195 3010 100 940 500 2190 5 1 19474358 559 4.09 0.46 12 1.00 702.00 6238.00 6080 20231221 -52.80 2850 20241209 0.70 5850 -50.94 20240408 2850 0.70 20241209 6080 -52.80 20231221 2850 0.70 20241209 2.75 N 155650 500 99 억 414602 N N 0 N 00 N
12 20241209 140838 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2860 -275 5 -8.77 518611740 175549 164.54 2955 3135 2860 4075 2195 3135 2954.23 2.13 0 22891 3338 3236 3153 3051 2968 3195 3010 100 940 500 2190 5 1 19474358 557 4.07 0.46 12 0.90 702.00 6238.00 6080 20231221 -52.96 2860 20241209 0.00 5850 -51.11 20240408 2860 0.00 20241209 6080 -52.96 20231221 2860 0.00 20241209 2.75 N 155650 500 99 억 414602 N N 0 N 00 N