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
175140/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
20241210,160849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4930,445,2,9.92,408797015,86442,63.98,4485,4930,4485,5830,3140,4485,4729.15,0.26,0,32590,5178,4831,4603,4256,4028,4717,4142,108,1345,500,3040,5,1,21515292,1061,-5.69,1.89,12,0.40,-866.00,2612.00,8690,20240527,-43.27,3020,20231228,63.25,8690,-43.27,20240527,3045,61.90,20240222,8690,-43.27,20240527,3020,63.25,20231228,0.00,N,175140,500,107 억,,55562,N,N,0,N,00,N
20241210,150850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4915,430,2,9.59,400448975,84742,62.72,4485,4920,4485,5830,3140,4485,4725.51,0.26,0,32608,5178,4831,4603,4256,4028,4717,4142,108,1345,500,3040,5,1,21515292,1057,-5.68,1.88,12,0.39,-866.00,2612.00,8690,20240527,-43.44,3020,20231228,62.75,8690,-43.44,20240527,3045,61.41,20240222,8690,-43.44,20240527,3020,62.75,20231228,0.00,N,175140,500,107 억,,55562,N,N,0,N,00,N
20241210,140849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4880,395,2,8.81,355029905,75434,55.83,4485,4915,4485,5830,3140,4485,4706.50,0.26,0,31952,5178,4831,4603,4256,4028,4717,4142,108,1345,500,3040,5,1,21515292,1050,-5.64,1.87,12,0.35,-866.00,2612.00,8690,20240527,-43.84,3020,20231228,61.59,8690,-43.84,20240527,3045,60.26,20240222,8690,-43.84,20240527,3020,61.59,20231228,0.00,N,175140,500,107 억,,55562,N,N,0,N,00,N
20241210,130850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4910,425,2,9.48,338344795,72016,53.30,4485,4915,4485,5830,3140,4485,4698.19,0.26,0,31464,5178,4831,4603,4256,4028,4717,4142,108,1345,500,3040,5,1,21515292,1056,-5.67,1.88,12,0.33,-866.00,2612.00,8690,20240527,-43.50,3020,20231228,62.58,8690,-43.50,20240527,3045,61.25,20240222,8690,-43.50,20240527,3020,62.58,20231228,0.00,N,175140,500,107 억,,55562,N,N,0,N,00,N
20241210,120849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4860,375,2,8.36,270599715,58114,43.01,4485,4890,4485,5830,3140,4485,4656.36,0.26,0,24904,5178,4831,4603,4256,4028,4717,4142,108,1345,500,3040,5,1,21515292,1046,-5.61,1.86,12,0.27,-866.00,2612.00,8690,20240527,-44.07,3020,20231228,60.93,8690,-44.07,20240527,3045,59.61,20240222,8690,-44.07,20240527,3020,60.93,20231228,0.00,N,175140,500,107 억,,55562,N,N,0,N,00,N
20241210,110849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4890,405,2,9.03,261572845,56259,41.64,4485,4890,4485,5830,3140,4485,4649.44,0.26,0,25591,5178,4831,4603,4256,4028,4717,4142,108,1345,500,3040,5,1,21515292,1052,-5.65,1.87,12,0.26,-866.00,2612.00,8690,20240527,-43.73,3020,20231228,61.92,8690,-43.73,20240527,3045,60.59,20240222,8690,-43.73,20240527,3020,61.92,20231228,0.00,N,175140,500,107 억,,55562,N,N,0,N,00,N
20241210,100849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4655,170,2,3.79,156180095,33821,25.03,4485,4690,4485,5830,3140,4485,4617.84,0.26,0,9302,5178,4831,4603,4256,4028,4717,4142,108,1345,500,3040,5,1,21515292,1002,-5.38,1.78,12,0.16,-866.00,2612.00,8690,20240527,-46.43,3020,20231228,54.14,8690,-46.43,20240527,3045,52.87,20240222,8690,-46.43,20240527,3020,54.14,20231228,0.00,N,175140,500,107 억,,55562,N,N,0,N,00,N
20241210,090855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4555,70,2,1.56,17181385,3754,2.78,4485,4635,4485,5830,3140,4485,4576.82,0.26,0,840,5178,4831,4603,4256,4028,4717,4142,108,1345,500,3040,5,1,21515292,980,-5.26,1.74,12,0.02,-866.00,2612.00,8690,20240527,-47.58,3020,20231228,50.83,8690,-47.58,20240527,3045,49.59,20240222,8690,-47.58,20240527,3020,50.83,20231228,0.00,N,175140,500,107 억,,55562,N,N,0,N,00,N
20241209,160846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4485,-555,5,-11.01,624869500,134931,153.87,4855,4950,4375,6550,3530,5040,4631.03,0.20,0,13119,5526,5282,5116,4872,4706,5200,4790,108,1510,500,3420,5,1,21515292,965,-5.18,1.72,12,0.63,-866.00,2612.00,8690,20240527,-48.39,3020,20231228,48.51,8690,-48.39,20240527,3045,47.29,20240222,8690,-48.39,20240527,3020,48.51,20231228,0.00,N,175140,500,107 억,,42474,N,N,0,N,00,N
20241209,150847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4480,-560,5,-11.11,564441275,121473,138.53,4855,4950,4375,6550,3530,5040,4646.64,0.20,0,9800,5526,5282,5116,4872,4706,5200,4790,108,1510,500,3420,5,1,21515292,964,-5.17,1.72,12,0.56,-866.00,2612.00,8690,20240527,-48.45,3020,20231228,48.34,8690,-48.45,20240527,3045,47.13,20240222,8690,-48.45,20240527,3020,48.34,20231228,0.00,N,175140,500,107 억,,42474,N,N,0,N,00,N
20241209,140848,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4615,-425,5,-8.43,481896285,103241,117.74,4855,4950,4375,6550,3530,5040,4667.68,0.20,0,6081,5526,5282,5116,4872,4706,5200,4790,108,1510,500,3420,5,1,21515292,993,-5.33,1.77,12,0.48,-866.00,2612.00,8690,20240527,-46.89,3020,20231228,52.81,8690,-46.89,20240527,3045,51.56,20240222,8690,-46.89,20240527,3020,52.81,20231228,0.00,N,175140,500,107 억,,42474,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 160849 57 100.00 KOSDAQ 일반전기전자 N N N N N 4930 445 2 9.92 408797015 86442 63.98 4485 4930 4485 5830 3140 4485 4729.15 0.26 0 32590 5178 4831 4603 4256 4028 4717 4142 108 1345 500 3040 5 1 21515292 1061 -5.69 1.89 12 0.40 -866.00 2612.00 8690 20240527 -43.27 3020 20231228 63.25 8690 -43.27 20240527 3045 61.90 20240222 8690 -43.27 20240527 3020 63.25 20231228 0.00 N 175140 500 107 억 55562 N N 0 N 00 N
3 20241210 150850 57 100.00 KOSDAQ 일반전기전자 N N N N N 4915 430 2 9.59 400448975 84742 62.72 4485 4920 4485 5830 3140 4485 4725.51 0.26 0 32608 5178 4831 4603 4256 4028 4717 4142 108 1345 500 3040 5 1 21515292 1057 -5.68 1.88 12 0.39 -866.00 2612.00 8690 20240527 -43.44 3020 20231228 62.75 8690 -43.44 20240527 3045 61.41 20240222 8690 -43.44 20240527 3020 62.75 20231228 0.00 N 175140 500 107 억 55562 N N 0 N 00 N
4 20241210 140849 57 100.00 KOSDAQ 일반전기전자 N N N N N 4880 395 2 8.81 355029905 75434 55.83 4485 4915 4485 5830 3140 4485 4706.50 0.26 0 31952 5178 4831 4603 4256 4028 4717 4142 108 1345 500 3040 5 1 21515292 1050 -5.64 1.87 12 0.35 -866.00 2612.00 8690 20240527 -43.84 3020 20231228 61.59 8690 -43.84 20240527 3045 60.26 20240222 8690 -43.84 20240527 3020 61.59 20231228 0.00 N 175140 500 107 억 55562 N N 0 N 00 N
5 20241210 130850 57 100.00 KOSDAQ 일반전기전자 N N N N N 4910 425 2 9.48 338344795 72016 53.30 4485 4915 4485 5830 3140 4485 4698.19 0.26 0 31464 5178 4831 4603 4256 4028 4717 4142 108 1345 500 3040 5 1 21515292 1056 -5.67 1.88 12 0.33 -866.00 2612.00 8690 20240527 -43.50 3020 20231228 62.58 8690 -43.50 20240527 3045 61.25 20240222 8690 -43.50 20240527 3020 62.58 20231228 0.00 N 175140 500 107 억 55562 N N 0 N 00 N
6 20241210 120849 57 100.00 KOSDAQ 일반전기전자 N N N N N 4860 375 2 8.36 270599715 58114 43.01 4485 4890 4485 5830 3140 4485 4656.36 0.26 0 24904 5178 4831 4603 4256 4028 4717 4142 108 1345 500 3040 5 1 21515292 1046 -5.61 1.86 12 0.27 -866.00 2612.00 8690 20240527 -44.07 3020 20231228 60.93 8690 -44.07 20240527 3045 59.61 20240222 8690 -44.07 20240527 3020 60.93 20231228 0.00 N 175140 500 107 억 55562 N N 0 N 00 N
7 20241210 110849 57 100.00 KOSDAQ 일반전기전자 N N N N N 4890 405 2 9.03 261572845 56259 41.64 4485 4890 4485 5830 3140 4485 4649.44 0.26 0 25591 5178 4831 4603 4256 4028 4717 4142 108 1345 500 3040 5 1 21515292 1052 -5.65 1.87 12 0.26 -866.00 2612.00 8690 20240527 -43.73 3020 20231228 61.92 8690 -43.73 20240527 3045 60.59 20240222 8690 -43.73 20240527 3020 61.92 20231228 0.00 N 175140 500 107 억 55562 N N 0 N 00 N
8 20241210 100849 57 100.00 KOSDAQ 일반전기전자 N N N N N 4655 170 2 3.79 156180095 33821 25.03 4485 4690 4485 5830 3140 4485 4617.84 0.26 0 9302 5178 4831 4603 4256 4028 4717 4142 108 1345 500 3040 5 1 21515292 1002 -5.38 1.78 12 0.16 -866.00 2612.00 8690 20240527 -46.43 3020 20231228 54.14 8690 -46.43 20240527 3045 52.87 20240222 8690 -46.43 20240527 3020 54.14 20231228 0.00 N 175140 500 107 억 55562 N N 0 N 00 N
9 20241210 090855 57 100.00 KOSDAQ 일반전기전자 N N N N N 4555 70 2 1.56 17181385 3754 2.78 4485 4635 4485 5830 3140 4485 4576.82 0.26 0 840 5178 4831 4603 4256 4028 4717 4142 108 1345 500 3040 5 1 21515292 980 -5.26 1.74 12 0.02 -866.00 2612.00 8690 20240527 -47.58 3020 20231228 50.83 8690 -47.58 20240527 3045 49.59 20240222 8690 -47.58 20240527 3020 50.83 20231228 0.00 N 175140 500 107 억 55562 N N 0 N 00 N
10 20241209 160846 57 100.00 KOSDAQ 일반전기전자 N N N N N 4485 -555 5 -11.01 624869500 134931 153.87 4855 4950 4375 6550 3530 5040 4631.03 0.20 0 13119 5526 5282 5116 4872 4706 5200 4790 108 1510 500 3420 5 1 21515292 965 -5.18 1.72 12 0.63 -866.00 2612.00 8690 20240527 -48.39 3020 20231228 48.51 8690 -48.39 20240527 3045 47.29 20240222 8690 -48.39 20240527 3020 48.51 20231228 0.00 N 175140 500 107 억 42474 N N 0 N 00 N
11 20241209 150847 57 100.00 KOSDAQ 일반전기전자 N N N N N 4480 -560 5 -11.11 564441275 121473 138.53 4855 4950 4375 6550 3530 5040 4646.64 0.20 0 9800 5526 5282 5116 4872 4706 5200 4790 108 1510 500 3420 5 1 21515292 964 -5.17 1.72 12 0.56 -866.00 2612.00 8690 20240527 -48.45 3020 20231228 48.34 8690 -48.45 20240527 3045 47.13 20240222 8690 -48.45 20240527 3020 48.34 20231228 0.00 N 175140 500 107 억 42474 N N 0 N 00 N
12 20241209 140848 57 100.00 KOSDAQ 일반전기전자 N N N N N 4615 -425 5 -8.43 481896285 103241 117.74 4855 4950 4375 6550 3530 5040 4667.68 0.20 0 6081 5526 5282 5116 4872 4706 5200 4790 108 1510 500 3420 5 1 21515292 993 -5.33 1.77 12 0.48 -866.00 2612.00 8690 20240527 -46.89 3020 20231228 52.81 8690 -46.89 20240527 3045 51.56 20240222 8690 -46.89 20240527 3020 52.81 20231228 0.00 N 175140 500 107 억 42474 N N 0 N 00 N