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
192410/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
20241210,160902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1958,40,2,2.09,99302285,51356,53.84,1918,2030,1832,2490,1343,1918,1933.67,0.89,0,12712,2126,2021,1925,1820,1724,1974,1773,14,572,100,1150,1,1,14235530,279,-1.53,0.48,12,0.36,-1278.00,4113.00,6301,20240711,-68.93,1592,20240528,22.99,6301,-68.93,20240711,1592,22.99,20240528,31500,-93.78,20240711,342,472.51,20240125,0.00,N,192410,100,14 억,,125993,N,N,0,N,00,N
20241210,150904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1958,40,2,2.09,89871025,46542,48.79,1918,2030,1832,2490,1343,1918,1931.02,0.89,0,14382,2126,2021,1925,1820,1724,1974,1773,14,572,100,1150,1,1,14235530,279,-1.53,0.48,12,0.33,-1278.00,4113.00,6301,20240711,-68.93,1592,20240528,22.99,6301,-68.93,20240711,1592,22.99,20240528,31500,-93.78,20240711,342,472.51,20240125,0.00,N,192410,100,14 억,,125993,N,N,0,N,00,N
20241210,140903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1951,33,2,1.72,58374102,30293,31.76,1918,2030,1832,2490,1343,1918,1927.04,0.89,0,7741,2126,2021,1925,1820,1724,1974,1773,14,572,100,1150,1,1,14235530,278,-1.53,0.47,12,0.21,-1278.00,4113.00,6301,20240711,-69.04,1592,20240528,22.55,6301,-69.04,20240711,1592,22.55,20240528,31500,-93.81,20240711,342,470.47,20240125,0.00,N,192410,100,14 억,,125993,N,N,0,N,00,N
20241210,130904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1950,32,2,1.67,55038531,28585,29.97,1918,2030,1832,2490,1343,1918,1925.49,0.89,0,6802,2126,2021,1925,1820,1724,1974,1773,14,572,100,1150,1,1,14235530,278,-1.53,0.47,12,0.20,-1278.00,4113.00,6301,20240711,-69.05,1592,20240528,22.49,6301,-69.05,20240711,1592,22.49,20240528,31500,-93.81,20240711,342,470.18,20240125,0.00,N,192410,100,14 억,,125993,N,N,0,N,00,N
20241210,120903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1972,54,2,2.82,29036722,15095,15.83,1918,2030,1832,2490,1343,1918,1923.67,0.89,0,4330,2126,2021,1925,1820,1724,1974,1773,14,572,100,1150,1,1,14235530,281,-1.54,0.48,12,0.11,-1278.00,4113.00,6301,20240711,-68.70,1592,20240528,23.87,6301,-68.70,20240711,1592,23.87,20240528,31500,-93.74,20240711,342,476.61,20240125,0.00,N,192410,100,14 억,,125993,N,N,0,N,00,N
20241210,110903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1969,51,2,2.66,24872812,12951,13.58,1918,2030,1832,2490,1343,1918,1920.57,0.89,0,3058,2126,2021,1925,1820,1724,1974,1773,14,572,100,1150,1,1,14235530,280,-1.54,0.48,12,0.09,-1278.00,4113.00,6301,20240711,-68.75,1592,20240528,23.68,6301,-68.75,20240711,1592,23.68,20240528,31500,-93.75,20240711,342,475.73,20240125,0.00,N,192410,100,14 억,,125993,N,N,0,N,00,N
20241210,100904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1913,-5,5,-0.26,16842126,8814,9.24,1918,2030,1832,2490,1343,1918,1910.67,0.89,0,2314,2126,2021,1925,1820,1724,1974,1773,14,572,100,1150,1,1,14235530,272,-1.50,0.47,12,0.06,-1278.00,4113.00,6301,20240711,-69.64,1592,20240528,20.16,6301,-69.64,20240711,1592,20.16,20240528,31500,-93.93,20240711,342,459.36,20240125,0.00,N,192410,100,14 억,,125993,N,N,0,N,00,N
20241210,090909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2005,87,2,4.54,1438979,747,0.78,1918,2030,1918,2490,1343,1918,1929.42,0.89,0,119,2126,2021,1925,1820,1724,1974,1773,14,572,100,1150,5,1,14235530,285,-1.57,0.49,12,0.01,-1278.00,4113.00,6301,20240711,-68.18,1592,20240528,25.94,6301,-68.18,20240711,1592,25.94,20240528,31500,-93.63,20240711,342,486.26,20240125,0.00,N,192410,100,14 억,,125993,N,N,0,N,00,N
20241209,160900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1918,-142,5,-6.89,176172029,93287,162.21,2030,2030,1829,2675,1445,2060,1888.49,1.06,0,-24637,2157,2108,2036,1987,1915,2133,2012,14,615,100,1230,1,1,14235530,273,-1.50,0.47,12,0.66,-1278.00,4113.00,6301,20240711,-69.56,1592,20240528,20.48,6301,-69.56,20240711,1592,20.48,20240528,31500,-93.91,20240711,342,460.82,20240125,0.00,N,192410,100,14 억,,150445,N,N,0,N,00,N
20241209,150901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1906,-154,5,-7.48,169198729,89625,155.84,2030,2030,1829,2675,1445,2060,1887.85,1.06,0,-22981,2157,2108,2036,1987,1915,2133,2012,14,615,100,1230,1,1,14235530,271,-1.49,0.46,12,0.63,-1278.00,4113.00,6301,20240711,-69.75,1592,20240528,19.72,6301,-69.75,20240711,1592,19.72,20240528,31500,-93.95,20240711,342,457.31,20240125,0.00,N,192410,100,14 억,,150445,N,N,0,N,00,N
20241209,140902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1837,-223,5,-10.83,132309604,69847,121.45,2030,2030,1829,2675,1445,2060,1894.28,1.06,0,-21955,2157,2108,2036,1987,1915,2133,2012,14,615,100,1230,1,1,14235530,262,-1.44,0.45,12,0.49,-1278.00,4113.00,6301,20240711,-70.85,1592,20240528,15.39,6301,-70.85,20240711,1592,15.39,20240528,31500,-94.17,20240711,342,437.13,20240125,0.00,N,192410,100,14 억,,150445,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 160902 57 100.00 KOSDAQ 일반전기전자 N N N N N 1958 40 2 2.09 99302285 51356 53.84 1918 2030 1832 2490 1343 1918 1933.67 0.89 0 12712 2126 2021 1925 1820 1724 1974 1773 14 572 100 1150 1 1 14235530 279 -1.53 0.48 12 0.36 -1278.00 4113.00 6301 20240711 -68.93 1592 20240528 22.99 6301 -68.93 20240711 1592 22.99 20240528 31500 -93.78 20240711 342 472.51 20240125 0.00 N 192410 100 14 억 125993 N N 0 N 00 N
3 20241210 150904 57 100.00 KOSDAQ 일반전기전자 N N N N N 1958 40 2 2.09 89871025 46542 48.79 1918 2030 1832 2490 1343 1918 1931.02 0.89 0 14382 2126 2021 1925 1820 1724 1974 1773 14 572 100 1150 1 1 14235530 279 -1.53 0.48 12 0.33 -1278.00 4113.00 6301 20240711 -68.93 1592 20240528 22.99 6301 -68.93 20240711 1592 22.99 20240528 31500 -93.78 20240711 342 472.51 20240125 0.00 N 192410 100 14 억 125993 N N 0 N 00 N
4 20241210 140903 57 100.00 KOSDAQ 일반전기전자 N N N N N 1951 33 2 1.72 58374102 30293 31.76 1918 2030 1832 2490 1343 1918 1927.04 0.89 0 7741 2126 2021 1925 1820 1724 1974 1773 14 572 100 1150 1 1 14235530 278 -1.53 0.47 12 0.21 -1278.00 4113.00 6301 20240711 -69.04 1592 20240528 22.55 6301 -69.04 20240711 1592 22.55 20240528 31500 -93.81 20240711 342 470.47 20240125 0.00 N 192410 100 14 억 125993 N N 0 N 00 N
5 20241210 130904 57 100.00 KOSDAQ 일반전기전자 N N N N N 1950 32 2 1.67 55038531 28585 29.97 1918 2030 1832 2490 1343 1918 1925.49 0.89 0 6802 2126 2021 1925 1820 1724 1974 1773 14 572 100 1150 1 1 14235530 278 -1.53 0.47 12 0.20 -1278.00 4113.00 6301 20240711 -69.05 1592 20240528 22.49 6301 -69.05 20240711 1592 22.49 20240528 31500 -93.81 20240711 342 470.18 20240125 0.00 N 192410 100 14 억 125993 N N 0 N 00 N
6 20241210 120903 57 100.00 KOSDAQ 일반전기전자 N N N N N 1972 54 2 2.82 29036722 15095 15.83 1918 2030 1832 2490 1343 1918 1923.67 0.89 0 4330 2126 2021 1925 1820 1724 1974 1773 14 572 100 1150 1 1 14235530 281 -1.54 0.48 12 0.11 -1278.00 4113.00 6301 20240711 -68.70 1592 20240528 23.87 6301 -68.70 20240711 1592 23.87 20240528 31500 -93.74 20240711 342 476.61 20240125 0.00 N 192410 100 14 억 125993 N N 0 N 00 N
7 20241210 110903 57 100.00 KOSDAQ 일반전기전자 N N N N N 1969 51 2 2.66 24872812 12951 13.58 1918 2030 1832 2490 1343 1918 1920.57 0.89 0 3058 2126 2021 1925 1820 1724 1974 1773 14 572 100 1150 1 1 14235530 280 -1.54 0.48 12 0.09 -1278.00 4113.00 6301 20240711 -68.75 1592 20240528 23.68 6301 -68.75 20240711 1592 23.68 20240528 31500 -93.75 20240711 342 475.73 20240125 0.00 N 192410 100 14 억 125993 N N 0 N 00 N
8 20241210 100904 57 100.00 KOSDAQ 일반전기전자 N N N N N 1913 -5 5 -0.26 16842126 8814 9.24 1918 2030 1832 2490 1343 1918 1910.67 0.89 0 2314 2126 2021 1925 1820 1724 1974 1773 14 572 100 1150 1 1 14235530 272 -1.50 0.47 12 0.06 -1278.00 4113.00 6301 20240711 -69.64 1592 20240528 20.16 6301 -69.64 20240711 1592 20.16 20240528 31500 -93.93 20240711 342 459.36 20240125 0.00 N 192410 100 14 억 125993 N N 0 N 00 N
9 20241210 090909 57 100.00 KOSDAQ 일반전기전자 N N N N N 2005 87 2 4.54 1438979 747 0.78 1918 2030 1918 2490 1343 1918 1929.42 0.89 0 119 2126 2021 1925 1820 1724 1974 1773 14 572 100 1150 5 1 14235530 285 -1.57 0.49 12 0.01 -1278.00 4113.00 6301 20240711 -68.18 1592 20240528 25.94 6301 -68.18 20240711 1592 25.94 20240528 31500 -93.63 20240711 342 486.26 20240125 0.00 N 192410 100 14 억 125993 N N 0 N 00 N
10 20241209 160900 57 100.00 KOSDAQ 일반전기전자 N N N N N 1918 -142 5 -6.89 176172029 93287 162.21 2030 2030 1829 2675 1445 2060 1888.49 1.06 0 -24637 2157 2108 2036 1987 1915 2133 2012 14 615 100 1230 1 1 14235530 273 -1.50 0.47 12 0.66 -1278.00 4113.00 6301 20240711 -69.56 1592 20240528 20.48 6301 -69.56 20240711 1592 20.48 20240528 31500 -93.91 20240711 342 460.82 20240125 0.00 N 192410 100 14 억 150445 N N 0 N 00 N
11 20241209 150901 57 100.00 KOSDAQ 일반전기전자 N N N N N 1906 -154 5 -7.48 169198729 89625 155.84 2030 2030 1829 2675 1445 2060 1887.85 1.06 0 -22981 2157 2108 2036 1987 1915 2133 2012 14 615 100 1230 1 1 14235530 271 -1.49 0.46 12 0.63 -1278.00 4113.00 6301 20240711 -69.75 1592 20240528 19.72 6301 -69.75 20240711 1592 19.72 20240528 31500 -93.95 20240711 342 457.31 20240125 0.00 N 192410 100 14 억 150445 N N 0 N 00 N
12 20241209 140902 57 100.00 KOSDAQ 일반전기전자 N N N N N 1837 -223 5 -10.83 132309604 69847 121.45 2030 2030 1829 2675 1445 2060 1894.28 1.06 0 -21955 2157 2108 2036 1987 1915 2133 2012 14 615 100 1230 1 1 14235530 262 -1.44 0.45 12 0.49 -1278.00 4113.00 6301 20240711 -70.85 1592 20240528 15.39 6301 -70.85 20240711 1592 15.39 20240528 31500 -94.17 20240711 342 437.13 20240125 0.00 N 192410 100 14 억 150445 N N 0 N 00 N