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
190510/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
20241210,160900,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11950,1050,2,9.63,905437990,78092,93.69,10760,11990,10760,14170,7630,10900,11594.50,1.73,0,18214,12100,11500,11200,10600,10300,11350,10450,83,3270,500,8060,10,1,16264384,1944,8.24,1.28,12,0.48,1450.00,9358.00,23500,20240129,-49.15,9750,20240805,22.56,23500,-49.15,20240129,9750,22.56,20240805,23500,-49.15,20240129,9750,22.56,20240805,3.32,N,190510,500,83 억,,281961,N,N,117,N,00,N
20241210,150901,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11940,1040,2,9.54,891178410,76897,92.26,10760,11990,10760,14170,7630,10900,11589.25,1.73,0,18045,12100,11500,11200,10600,10300,11350,10450,83,3270,500,8060,10,1,16264384,1942,8.23,1.28,12,0.47,1450.00,9358.00,23500,20240129,-49.19,9750,20240805,22.46,23500,-49.19,20240129,9750,22.46,20240805,23500,-49.19,20240129,9750,22.46,20240805,3.32,N,190510,500,83 억,,281961,N,N,7,N,00,N
20241210,140901,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11940,1040,2,9.54,846577550,73157,87.77,10760,11990,10760,14170,7630,10900,11572.06,1.73,0,18330,12100,11500,11200,10600,10300,11350,10450,83,3270,500,8060,10,1,16264384,1942,8.23,1.28,12,0.45,1450.00,9358.00,23500,20240129,-49.19,9750,20240805,22.46,23500,-49.19,20240129,9750,22.46,20240805,23500,-49.19,20240129,9750,22.46,20240805,3.32,N,190510,500,83 억,,281961,N,N,7,N,00,N
20241210,130901,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11910,1010,2,9.27,790054320,68418,82.09,10760,11990,10760,14170,7630,10900,11547.46,1.73,0,18624,12100,11500,11200,10600,10300,11350,10450,83,3270,500,8060,10,1,16264384,1937,8.21,1.27,12,0.42,1450.00,9358.00,23500,20240129,-49.32,9750,20240805,22.15,23500,-49.32,20240129,9750,22.15,20240805,23500,-49.32,20240129,9750,22.15,20240805,3.32,N,190510,500,83 억,,281961,N,N,7,N,00,N
20241210,120901,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11810,910,2,8.35,688255470,59806,71.75,10760,11990,10760,14170,7630,10900,11508.13,1.73,0,16132,12100,11500,11200,10600,10300,11350,10450,83,3270,500,8060,10,1,16264384,1921,8.14,1.26,12,0.37,1450.00,9358.00,23500,20240129,-49.74,9750,20240805,21.13,23500,-49.74,20240129,9750,21.13,20240805,23500,-49.74,20240129,9750,21.13,20240805,3.32,N,190510,500,83 억,,281961,N,N,7,N,00,N
20241210,110900,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11790,890,2,8.17,565044860,49392,59.26,10760,11800,10760,14170,7630,10900,11440.01,1.73,0,15821,12100,11500,11200,10600,10300,11350,10450,83,3270,500,8060,10,1,16264384,1918,8.13,1.26,12,0.30,1450.00,9358.00,23500,20240129,-49.83,9750,20240805,20.92,23500,-49.83,20240129,9750,20.92,20240805,23500,-49.83,20240129,9750,20.92,20240805,3.32,N,190510,500,83 억,,281961,N,N,7,N,00,N
20241210,100901,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11710,810,2,7.43,389624350,34463,41.35,10760,11710,10760,14170,7630,10900,11305.58,1.73,0,12929,12100,11500,11200,10600,10300,11350,10450,83,3270,500,8060,10,1,16264384,1905,8.08,1.25,12,0.21,1450.00,9358.00,23500,20240129,-50.17,9750,20240805,20.10,23500,-50.17,20240129,9750,20.10,20240805,23500,-50.17,20240129,9750,20.10,20240805,3.32,N,190510,500,83 억,,281961,N,N,7,N,00,N
20241210,090907,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11290,390,2,3.58,144592510,13163,15.79,10760,11360,10760,14170,7630,10900,10984.77,1.73,0,4678,12100,11500,11200,10600,10300,11350,10450,83,3270,500,8060,10,1,16264384,1836,7.79,1.21,12,0.08,1450.00,9358.00,23500,20240129,-51.96,9750,20240805,15.79,23500,-51.96,20240129,9750,15.79,20240805,23500,-51.96,20240129,9750,15.79,20240805,3.32,N,190510,500,83 억,,281961,N,N,7,N,00,N
20241209,160858,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,10900,-1000,5,-8.40,926414470,82068,112.99,11800,11800,10900,15470,8330,11900,11289.22,1.85,0,-19666,12620,12260,11830,11470,11040,12045,11255,83,3570,500,8800,10,1,16264384,1773,7.52,1.16,12,0.50,1450.00,9358.00,23500,20240129,-53.62,9750,20240805,11.79,23500,-53.62,20240129,9750,11.79,20240805,23500,-53.62,20240129,9750,11.79,20240805,3.39,N,190510,500,83 억,,301282,N,N,7,N,00,N
20241209,150858,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11050,-850,5,-7.14,800790840,70616,97.22,11800,11800,11050,15470,8330,11900,11340.08,1.85,0,-15631,12620,12260,11830,11470,11040,12045,11255,83,3570,500,8800,10,1,16264384,1797,7.62,1.18,12,0.43,1450.00,9358.00,23500,20240129,-52.98,9750,20240805,13.33,23500,-52.98,20240129,9750,13.33,20240805,23500,-52.98,20240129,9750,13.33,20240805,3.39,N,190510,500,83 억,,301282,N,N,0,N,00,N
20241209,140900,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,11240,-660,5,-5.55,661690020,58129,80.03,11800,11800,11240,15470,8330,11900,11383.13,1.85,0,-14431,12620,12260,11830,11470,11040,12045,11255,83,3570,500,8800,10,1,16264384,1828,7.75,1.20,12,0.36,1450.00,9358.00,23500,20240129,-52.17,9750,20240805,15.28,23500,-52.17,20240129,9750,15.28,20240805,23500,-52.17,20240129,9750,15.28,20240805,3.39,N,190510,500,83 억,,301282,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 160900 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 11950 1050 2 9.63 905437990 78092 93.69 10760 11990 10760 14170 7630 10900 11594.50 1.73 0 18214 12100 11500 11200 10600 10300 11350 10450 83 3270 500 8060 10 1 16264384 1944 8.24 1.28 12 0.48 1450.00 9358.00 23500 20240129 -49.15 9750 20240805 22.56 23500 -49.15 20240129 9750 22.56 20240805 23500 -49.15 20240129 9750 22.56 20240805 3.32 N 190510 500 83 억 281961 N N 117 N 00 N
3 20241210 150901 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 11940 1040 2 9.54 891178410 76897 92.26 10760 11990 10760 14170 7630 10900 11589.25 1.73 0 18045 12100 11500 11200 10600 10300 11350 10450 83 3270 500 8060 10 1 16264384 1942 8.23 1.28 12 0.47 1450.00 9358.00 23500 20240129 -49.19 9750 20240805 22.46 23500 -49.19 20240129 9750 22.46 20240805 23500 -49.19 20240129 9750 22.46 20240805 3.32 N 190510 500 83 억 281961 N N 7 N 00 N
4 20241210 140901 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 11940 1040 2 9.54 846577550 73157 87.77 10760 11990 10760 14170 7630 10900 11572.06 1.73 0 18330 12100 11500 11200 10600 10300 11350 10450 83 3270 500 8060 10 1 16264384 1942 8.23 1.28 12 0.45 1450.00 9358.00 23500 20240129 -49.19 9750 20240805 22.46 23500 -49.19 20240129 9750 22.46 20240805 23500 -49.19 20240129 9750 22.46 20240805 3.32 N 190510 500 83 억 281961 N N 7 N 00 N
5 20241210 130901 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 11910 1010 2 9.27 790054320 68418 82.09 10760 11990 10760 14170 7630 10900 11547.46 1.73 0 18624 12100 11500 11200 10600 10300 11350 10450 83 3270 500 8060 10 1 16264384 1937 8.21 1.27 12 0.42 1450.00 9358.00 23500 20240129 -49.32 9750 20240805 22.15 23500 -49.32 20240129 9750 22.15 20240805 23500 -49.32 20240129 9750 22.15 20240805 3.32 N 190510 500 83 억 281961 N N 7 N 00 N
6 20241210 120901 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 11810 910 2 8.35 688255470 59806 71.75 10760 11990 10760 14170 7630 10900 11508.13 1.73 0 16132 12100 11500 11200 10600 10300 11350 10450 83 3270 500 8060 10 1 16264384 1921 8.14 1.26 12 0.37 1450.00 9358.00 23500 20240129 -49.74 9750 20240805 21.13 23500 -49.74 20240129 9750 21.13 20240805 23500 -49.74 20240129 9750 21.13 20240805 3.32 N 190510 500 83 억 281961 N N 7 N 00 N
7 20241210 110900 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 11790 890 2 8.17 565044860 49392 59.26 10760 11800 10760 14170 7630 10900 11440.01 1.73 0 15821 12100 11500 11200 10600 10300 11350 10450 83 3270 500 8060 10 1 16264384 1918 8.13 1.26 12 0.30 1450.00 9358.00 23500 20240129 -49.83 9750 20240805 20.92 23500 -49.83 20240129 9750 20.92 20240805 23500 -49.83 20240129 9750 20.92 20240805 3.32 N 190510 500 83 억 281961 N N 7 N 00 N
8 20241210 100901 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 11710 810 2 7.43 389624350 34463 41.35 10760 11710 10760 14170 7630 10900 11305.58 1.73 0 12929 12100 11500 11200 10600 10300 11350 10450 83 3270 500 8060 10 1 16264384 1905 8.08 1.25 12 0.21 1450.00 9358.00 23500 20240129 -50.17 9750 20240805 20.10 23500 -50.17 20240129 9750 20.10 20240805 23500 -50.17 20240129 9750 20.10 20240805 3.32 N 190510 500 83 억 281961 N N 7 N 00 N
9 20241210 090907 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 11290 390 2 3.58 144592510 13163 15.79 10760 11360 10760 14170 7630 10900 10984.77 1.73 0 4678 12100 11500 11200 10600 10300 11350 10450 83 3270 500 8060 10 1 16264384 1836 7.79 1.21 12 0.08 1450.00 9358.00 23500 20240129 -51.96 9750 20240805 15.79 23500 -51.96 20240129 9750 15.79 20240805 23500 -51.96 20240129 9750 15.79 20240805 3.32 N 190510 500 83 억 281961 N N 7 N 00 N
10 20241209 160858 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 10900 -1000 5 -8.40 926414470 82068 112.99 11800 11800 10900 15470 8330 11900 11289.22 1.85 0 -19666 12620 12260 11830 11470 11040 12045 11255 83 3570 500 8800 10 1 16264384 1773 7.52 1.16 12 0.50 1450.00 9358.00 23500 20240129 -53.62 9750 20240805 11.79 23500 -53.62 20240129 9750 11.79 20240805 23500 -53.62 20240129 9750 11.79 20240805 3.39 N 190510 500 83 억 301282 N N 7 N 00 N
11 20241209 150858 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 11050 -850 5 -7.14 800790840 70616 97.22 11800 11800 11050 15470 8330 11900 11340.08 1.85 0 -15631 12620 12260 11830 11470 11040 12045 11255 83 3570 500 8800 10 1 16264384 1797 7.62 1.18 12 0.43 1450.00 9358.00 23500 20240129 -52.98 9750 20240805 13.33 23500 -52.98 20240129 9750 13.33 20240805 23500 -52.98 20240129 9750 13.33 20240805 3.39 N 190510 500 83 억 301282 N N 0 N 00 N
12 20241209 140900 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 11240 -660 5 -5.55 661690020 58129 80.03 11800 11800 11240 15470 8330 11900 11383.13 1.85 0 -14431 12620 12260 11830 11470 11040 12045 11255 83 3570 500 8800 10 1 16264384 1828 7.75 1.20 12 0.36 1450.00 9358.00 23500 20240129 -52.17 9750 20240805 15.28 23500 -52.17 20240129 9750 15.28 20240805 23500 -52.17 20240129 9750 15.28 20240805 3.39 N 190510 500 83 억 301282 N N 0 N 00 N