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
191410/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
20241210,160901,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1346,6,2,0.45,74785860,55548,76.58,1340,1372,1339,1742,938,1340,1346.33,0.06,0,1591,1500,1419,1379,1298,1258,1400,1279,56,402,500,880,1,1,11204255,151,-89.73,0.69,12,0.50,-15.00,1957.00,3550,20240531,-62.08,1339,20241210,0.52,3550,-62.08,20240531,1339,0.52,20241210,3550,-62.08,20240531,1339,0.52,20241210,0.10,N,191410,500,56 억,,7086,N,N,0,N,00,N
20241210,150902,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1342,2,2,0.15,57619234,42769,58.96,1340,1372,1339,1742,938,1340,1347.22,0.06,0,-219,1500,1419,1379,1298,1258,1400,1279,56,402,500,880,1,1,11204255,150,-89.47,0.69,12,0.38,-15.00,1957.00,3550,20240531,-62.20,1339,20241210,0.22,3550,-62.20,20240531,1339,0.22,20241210,3550,-62.20,20240531,1339,0.22,20241210,0.10,N,191410,500,56 억,,7086,N,N,0,N,00,N
20241210,140901,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1341,1,2,0.07,51248421,38014,52.41,1340,1372,1339,1742,938,1340,1348.15,0.06,0,-228,1500,1419,1379,1298,1258,1400,1279,56,402,500,880,1,1,11204255,150,-89.40,0.69,12,0.34,-15.00,1957.00,3550,20240531,-62.23,1339,20241210,0.15,3550,-62.23,20240531,1339,0.15,20241210,3550,-62.23,20240531,1339,0.15,20241210,0.10,N,191410,500,56 억,,7086,N,N,0,N,00,N
20241210,130902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1342,2,2,0.15,43627863,32328,44.57,1340,1372,1340,1742,938,1340,1349.54,0.06,0,-398,1500,1419,1379,1298,1258,1400,1279,56,402,500,880,1,1,11204255,150,-89.47,0.69,12,0.29,-15.00,1957.00,3550,20240531,-62.20,1339,20241209,0.22,3550,-62.20,20240531,1339,0.22,20241209,3550,-62.20,20240531,1339,0.22,20241209,0.10,N,191410,500,56 억,,7086,N,N,0,N,00,N
20241210,120901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1343,3,2,0.22,37492171,27752,38.26,1340,1372,1340,1742,938,1340,1350.97,0.06,0,-194,1500,1419,1379,1298,1258,1400,1279,56,402,500,880,1,1,11204255,150,-89.53,0.69,12,0.25,-15.00,1957.00,3550,20240531,-62.17,1339,20241209,0.30,3550,-62.17,20240531,1339,0.30,20241209,3550,-62.17,20240531,1339,0.30,20241209,0.10,N,191410,500,56 억,,7086,N,N,0,N,00,N
20241210,110901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1346,6,2,0.45,31746886,23476,32.36,1340,1372,1340,1742,938,1340,1352.31,0.06,0,-132,1500,1419,1379,1298,1258,1400,1279,56,402,500,880,1,1,11204255,151,-89.73,0.69,12,0.21,-15.00,1957.00,3550,20240531,-62.08,1339,20241209,0.52,3550,-62.08,20240531,1339,0.52,20241209,3550,-62.08,20240531,1339,0.52,20241209,0.10,N,191410,500,56 억,,7086,N,N,0,N,00,N
20241210,100901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1350,10,2,0.75,17909803,13196,18.19,1340,1372,1340,1742,938,1340,1357.21,0.06,0,432,1500,1419,1379,1298,1258,1400,1279,56,402,500,880,1,1,11204255,151,-90.00,0.69,12,0.12,-15.00,1957.00,3550,20240531,-61.97,1339,20241209,0.82,3550,-61.97,20240531,1339,0.82,20241209,3550,-61.97,20240531,1339,0.82,20241209,0.10,N,191410,500,56 억,,7086,N,N,0,N,00,N
20241210,090907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1370,30,2,2.24,4091818,3042,4.19,1340,1370,1340,1742,938,1340,1345.11,0.06,0,0,1500,1419,1379,1298,1258,1400,1279,56,402,500,880,1,1,11204255,153,-91.33,0.70,12,0.03,-15.00,1957.00,3550,20240531,-61.41,1339,20241209,2.32,3550,-61.41,20240531,1339,2.32,20241209,3550,-61.41,20240531,1339,2.32,20241209,0.10,N,191410,500,56 억,,7086,N,N,0,N,00,N
20241209,160858,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1340,-123,5,-8.41,101174368,72491,219.95,1460,1460,1339,1901,1025,1463,1395.72,0.12,0,-5984,1528,1495,1476,1443,1424,1486,1434,56,438,500,960,1,1,11204255,150,-89.33,0.68,12,0.65,-15.00,1957.00,3550,20240531,-62.25,1339,20241209,0.07,3550,-62.25,20240531,1339,0.07,20241209,3550,-62.25,20240531,1339,0.07,20241209,0.10,N,191410,500,56 억,,13069,N,N,0,N,00,N
20241209,150859,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1340,-123,5,-8.41,98190054,70266,213.20,1460,1460,1340,1901,1025,1463,1397.40,0.12,0,-5768,1528,1495,1476,1443,1424,1486,1434,56,438,500,960,1,1,11204255,150,-89.33,0.68,12,0.63,-15.00,1957.00,3550,20240531,-62.25,1340,20241209,0.00,3550,-62.25,20240531,1340,0.00,20241209,3550,-62.25,20240531,1340,0.00,20241209,0.10,N,191410,500,56 억,,13069,N,N,0,N,00,N
20241209,140900,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1348,-115,5,-7.86,87578104,62384,189.28,1460,1460,1346,1901,1025,1463,1403.86,0.12,0,-6061,1528,1495,1476,1443,1424,1486,1434,56,438,500,960,1,1,11204255,151,-89.87,0.69,12,0.56,-15.00,1957.00,3550,20240531,-62.03,1346,20241209,0.15,3550,-62.03,20240531,1346,0.15,20241209,3550,-62.03,20240531,1346,0.15,20241209,0.10,N,191410,500,56 억,,13069,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 160901 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1346 6 2 0.45 74785860 55548 76.58 1340 1372 1339 1742 938 1340 1346.33 0.06 0 1591 1500 1419 1379 1298 1258 1400 1279 56 402 500 880 1 1 11204255 151 -89.73 0.69 12 0.50 -15.00 1957.00 3550 20240531 -62.08 1339 20241210 0.52 3550 -62.08 20240531 1339 0.52 20241210 3550 -62.08 20240531 1339 0.52 20241210 0.10 N 191410 500 56 억 7086 N N 0 N 00 N
3 20241210 150902 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1342 2 2 0.15 57619234 42769 58.96 1340 1372 1339 1742 938 1340 1347.22 0.06 0 -219 1500 1419 1379 1298 1258 1400 1279 56 402 500 880 1 1 11204255 150 -89.47 0.69 12 0.38 -15.00 1957.00 3550 20240531 -62.20 1339 20241210 0.22 3550 -62.20 20240531 1339 0.22 20241210 3550 -62.20 20240531 1339 0.22 20241210 0.10 N 191410 500 56 억 7086 N N 0 N 00 N
4 20241210 140901 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1341 1 2 0.07 51248421 38014 52.41 1340 1372 1339 1742 938 1340 1348.15 0.06 0 -228 1500 1419 1379 1298 1258 1400 1279 56 402 500 880 1 1 11204255 150 -89.40 0.69 12 0.34 -15.00 1957.00 3550 20240531 -62.23 1339 20241210 0.15 3550 -62.23 20240531 1339 0.15 20241210 3550 -62.23 20240531 1339 0.15 20241210 0.10 N 191410 500 56 억 7086 N N 0 N 00 N
5 20241210 130902 57 100.00 KOSDAQ 일반전기전자 N N N N N 1342 2 2 0.15 43627863 32328 44.57 1340 1372 1340 1742 938 1340 1349.54 0.06 0 -398 1500 1419 1379 1298 1258 1400 1279 56 402 500 880 1 1 11204255 150 -89.47 0.69 12 0.29 -15.00 1957.00 3550 20240531 -62.20 1339 20241209 0.22 3550 -62.20 20240531 1339 0.22 20241209 3550 -62.20 20240531 1339 0.22 20241209 0.10 N 191410 500 56 억 7086 N N 0 N 00 N
6 20241210 120901 57 100.00 KOSDAQ 일반전기전자 N N N N N 1343 3 2 0.22 37492171 27752 38.26 1340 1372 1340 1742 938 1340 1350.97 0.06 0 -194 1500 1419 1379 1298 1258 1400 1279 56 402 500 880 1 1 11204255 150 -89.53 0.69 12 0.25 -15.00 1957.00 3550 20240531 -62.17 1339 20241209 0.30 3550 -62.17 20240531 1339 0.30 20241209 3550 -62.17 20240531 1339 0.30 20241209 0.10 N 191410 500 56 억 7086 N N 0 N 00 N
7 20241210 110901 57 100.00 KOSDAQ 일반전기전자 N N N N N 1346 6 2 0.45 31746886 23476 32.36 1340 1372 1340 1742 938 1340 1352.31 0.06 0 -132 1500 1419 1379 1298 1258 1400 1279 56 402 500 880 1 1 11204255 151 -89.73 0.69 12 0.21 -15.00 1957.00 3550 20240531 -62.08 1339 20241209 0.52 3550 -62.08 20240531 1339 0.52 20241209 3550 -62.08 20240531 1339 0.52 20241209 0.10 N 191410 500 56 억 7086 N N 0 N 00 N
8 20241210 100901 57 100.00 KOSDAQ 일반전기전자 N N N N N 1350 10 2 0.75 17909803 13196 18.19 1340 1372 1340 1742 938 1340 1357.21 0.06 0 432 1500 1419 1379 1298 1258 1400 1279 56 402 500 880 1 1 11204255 151 -90.00 0.69 12 0.12 -15.00 1957.00 3550 20240531 -61.97 1339 20241209 0.82 3550 -61.97 20240531 1339 0.82 20241209 3550 -61.97 20240531 1339 0.82 20241209 0.10 N 191410 500 56 억 7086 N N 0 N 00 N
9 20241210 090907 57 100.00 KOSDAQ 일반전기전자 N N N N N 1370 30 2 2.24 4091818 3042 4.19 1340 1370 1340 1742 938 1340 1345.11 0.06 0 0 1500 1419 1379 1298 1258 1400 1279 56 402 500 880 1 1 11204255 153 -91.33 0.70 12 0.03 -15.00 1957.00 3550 20240531 -61.41 1339 20241209 2.32 3550 -61.41 20240531 1339 2.32 20241209 3550 -61.41 20240531 1339 2.32 20241209 0.10 N 191410 500 56 억 7086 N N 0 N 00 N
10 20241209 160858 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1340 -123 5 -8.41 101174368 72491 219.95 1460 1460 1339 1901 1025 1463 1395.72 0.12 0 -5984 1528 1495 1476 1443 1424 1486 1434 56 438 500 960 1 1 11204255 150 -89.33 0.68 12 0.65 -15.00 1957.00 3550 20240531 -62.25 1339 20241209 0.07 3550 -62.25 20240531 1339 0.07 20241209 3550 -62.25 20240531 1339 0.07 20241209 0.10 N 191410 500 56 억 13069 N N 0 N 00 N
11 20241209 150859 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1340 -123 5 -8.41 98190054 70266 213.20 1460 1460 1340 1901 1025 1463 1397.40 0.12 0 -5768 1528 1495 1476 1443 1424 1486 1434 56 438 500 960 1 1 11204255 150 -89.33 0.68 12 0.63 -15.00 1957.00 3550 20240531 -62.25 1340 20241209 0.00 3550 -62.25 20240531 1340 0.00 20241209 3550 -62.25 20240531 1340 0.00 20241209 0.10 N 191410 500 56 억 13069 N N 0 N 00 N
12 20241209 140900 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1348 -115 5 -7.86 87578104 62384 189.28 1460 1460 1346 1901 1025 1463 1403.86 0.12 0 -6061 1528 1495 1476 1443 1424 1486 1434 56 438 500 960 1 1 11204255 151 -89.87 0.69 12 0.56 -15.00 1957.00 3550 20240531 -62.03 1346 20241209 0.15 3550 -62.03 20240531 1346 0.15 20241209 3550 -62.03 20240531 1346 0.15 20241209 0.10 N 191410 500 56 억 13069 N N 0 N 00 N