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
193250/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
20241210,160903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,407,17,2,4.36,50482457,124606,53.02,387,417,387,507,273,390,405.14,0.34,0,50007,451,420,405,374,359,413,367,63,117,100,270,1,1,63323377,258,-1.88,0.35,12,0.20,-217.00,1170.00,999,20231201,-59.26,353,20241115,15.30,977,-58.34,20240111,353,15.30,20241115,977,-58.34,20240111,353,15.30,20241115,0.36,N,193250,100,63 억,,212249,N,N,0,N,00,N
20241210,150905,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,411,21,2,5.38,49925292,123242,52.44,387,417,387,507,273,390,405.10,0.34,0,50069,451,420,405,374,359,413,367,63,117,100,270,1,1,63323377,260,-1.89,0.35,12,0.19,-217.00,1170.00,999,20231201,-58.86,353,20241115,16.43,977,-57.93,20240111,353,16.43,20241115,977,-57.93,20240111,353,16.43,20241115,0.36,N,193250,100,63 억,,212249,N,N,0,N,00,N
20241210,140904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,408,18,2,4.62,47509707,117342,49.93,387,417,387,507,273,390,404.88,0.34,0,46585,451,420,405,374,359,413,367,63,117,100,270,1,1,63323377,258,-1.88,0.35,12,0.19,-217.00,1170.00,999,20231201,-59.16,353,20241115,15.58,977,-58.24,20240111,353,15.58,20241115,977,-58.24,20240111,353,15.58,20241115,0.36,N,193250,100,63 억,,212249,N,N,0,N,00,N
20241210,130905,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,407,17,2,4.36,35263575,87573,37.27,387,417,387,507,273,390,402.68,0.34,0,43319,451,420,405,374,359,413,367,63,117,100,270,1,1,63323377,258,-1.88,0.35,12,0.14,-217.00,1170.00,999,20231201,-59.26,353,20241115,15.30,977,-58.34,20240111,353,15.30,20241115,977,-58.34,20240111,353,15.30,20241115,0.36,N,193250,100,63 억,,212249,N,N,0,N,00,N
20241210,120904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,409,19,2,4.87,26485302,65810,28.00,387,417,387,507,273,390,402.45,0.34,0,34335,451,420,405,374,359,413,367,63,117,100,270,1,1,63323377,259,-1.88,0.35,12,0.10,-217.00,1170.00,999,20231201,-59.06,353,20241115,15.86,977,-58.14,20240111,353,15.86,20241115,977,-58.14,20240111,353,15.86,20241115,0.36,N,193250,100,63 억,,212249,N,N,0,N,00,N
20241210,110904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,407,17,2,4.36,20600235,51385,21.87,387,417,387,507,273,390,400.90,0.34,0,31199,451,420,405,374,359,413,367,63,117,100,270,1,1,63323377,258,-1.88,0.35,12,0.08,-217.00,1170.00,999,20231201,-59.26,353,20241115,15.30,977,-58.34,20240111,353,15.30,20241115,977,-58.34,20240111,353,15.30,20241115,0.36,N,193250,100,63 억,,212249,N,N,0,N,00,N
20241210,100905,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,404,14,2,3.59,10389092,26110,11.11,387,417,387,507,273,390,397.90,0.34,0,11079,451,420,405,374,359,413,367,63,117,100,270,1,1,63323377,256,-1.86,0.35,12,0.04,-217.00,1170.00,999,20231201,-59.56,353,20241115,14.45,977,-58.65,20240111,353,14.45,20241115,977,-58.65,20240111,353,14.45,20241115,0.36,N,193250,100,63 억,,212249,N,N,0,N,00,N
20241210,090910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,395,5,2,1.28,1982186,5110,2.17,387,397,387,507,273,390,387.90,0.34,0,-219,451,420,405,374,359,413,367,63,117,100,270,1,1,63323377,250,-1.82,0.34,12,0.01,-217.00,1170.00,999,20231201,-60.46,353,20241115,11.90,977,-59.57,20240111,353,11.90,20241115,977,-59.57,20240111,353,11.90,20241115,0.36,N,193250,100,63 억,,212249,N,N,0,N,00,N
20241209,160901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,390,-15,5,-3.70,93919294,234735,37.26,436,436,390,526,284,405,400.11,0.38,0,-27643,481,443,422,384,363,462,403,63,121,100,280,1,1,63323377,247,-1.80,0.33,12,0.37,-217.00,1170.00,999,20231201,-60.96,353,20241115,10.48,977,-60.08,20240111,353,10.48,20241115,977,-60.08,20240111,353,10.48,20241115,0.37,N,193250,100,63 억,,238787,N,N,0,N,00,N
20241209,150902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,395,-10,5,-2.47,86055917,214630,34.07,436,436,392,526,284,405,400.95,0.38,0,-15282,481,443,422,384,363,462,403,63,121,100,280,1,1,63323377,250,-1.82,0.34,12,0.34,-217.00,1170.00,999,20231201,-60.46,353,20241115,11.90,977,-59.57,20240111,353,11.90,20241115,977,-59.57,20240111,353,11.90,20241115,0.37,N,193250,100,63 억,,238787,N,N,0,N,00,N
20241209,140904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,397,-8,5,-1.98,69453764,172544,27.39,436,436,393,526,284,405,402.53,0.38,0,-2814,481,443,422,384,363,462,403,63,121,100,280,1,1,63323377,251,-1.83,0.34,12,0.27,-217.00,1170.00,999,20231201,-60.26,353,20241115,12.46,977,-59.37,20240111,353,12.46,20241115,977,-59.37,20240111,353,12.46,20241115,0.37,N,193250,100,63 억,,238787,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 160903 57 100.00 KOSDAQ 일반전기전자 N N N N N 407 17 2 4.36 50482457 124606 53.02 387 417 387 507 273 390 405.14 0.34 0 50007 451 420 405 374 359 413 367 63 117 100 270 1 1 63323377 258 -1.88 0.35 12 0.20 -217.00 1170.00 999 20231201 -59.26 353 20241115 15.30 977 -58.34 20240111 353 15.30 20241115 977 -58.34 20240111 353 15.30 20241115 0.36 N 193250 100 63 억 212249 N N 0 N 00 N
3 20241210 150905 57 100.00 KOSDAQ 일반전기전자 N N N N N 411 21 2 5.38 49925292 123242 52.44 387 417 387 507 273 390 405.10 0.34 0 50069 451 420 405 374 359 413 367 63 117 100 270 1 1 63323377 260 -1.89 0.35 12 0.19 -217.00 1170.00 999 20231201 -58.86 353 20241115 16.43 977 -57.93 20240111 353 16.43 20241115 977 -57.93 20240111 353 16.43 20241115 0.36 N 193250 100 63 억 212249 N N 0 N 00 N
4 20241210 140904 57 100.00 KOSDAQ 일반전기전자 N N N N N 408 18 2 4.62 47509707 117342 49.93 387 417 387 507 273 390 404.88 0.34 0 46585 451 420 405 374 359 413 367 63 117 100 270 1 1 63323377 258 -1.88 0.35 12 0.19 -217.00 1170.00 999 20231201 -59.16 353 20241115 15.58 977 -58.24 20240111 353 15.58 20241115 977 -58.24 20240111 353 15.58 20241115 0.36 N 193250 100 63 억 212249 N N 0 N 00 N
5 20241210 130905 57 100.00 KOSDAQ 일반전기전자 N N N N N 407 17 2 4.36 35263575 87573 37.27 387 417 387 507 273 390 402.68 0.34 0 43319 451 420 405 374 359 413 367 63 117 100 270 1 1 63323377 258 -1.88 0.35 12 0.14 -217.00 1170.00 999 20231201 -59.26 353 20241115 15.30 977 -58.34 20240111 353 15.30 20241115 977 -58.34 20240111 353 15.30 20241115 0.36 N 193250 100 63 억 212249 N N 0 N 00 N
6 20241210 120904 57 100.00 KOSDAQ 일반전기전자 N N N N N 409 19 2 4.87 26485302 65810 28.00 387 417 387 507 273 390 402.45 0.34 0 34335 451 420 405 374 359 413 367 63 117 100 270 1 1 63323377 259 -1.88 0.35 12 0.10 -217.00 1170.00 999 20231201 -59.06 353 20241115 15.86 977 -58.14 20240111 353 15.86 20241115 977 -58.14 20240111 353 15.86 20241115 0.36 N 193250 100 63 억 212249 N N 0 N 00 N
7 20241210 110904 57 100.00 KOSDAQ 일반전기전자 N N N N N 407 17 2 4.36 20600235 51385 21.87 387 417 387 507 273 390 400.90 0.34 0 31199 451 420 405 374 359 413 367 63 117 100 270 1 1 63323377 258 -1.88 0.35 12 0.08 -217.00 1170.00 999 20231201 -59.26 353 20241115 15.30 977 -58.34 20240111 353 15.30 20241115 977 -58.34 20240111 353 15.30 20241115 0.36 N 193250 100 63 억 212249 N N 0 N 00 N
8 20241210 100905 57 100.00 KOSDAQ 일반전기전자 N N N N N 404 14 2 3.59 10389092 26110 11.11 387 417 387 507 273 390 397.90 0.34 0 11079 451 420 405 374 359 413 367 63 117 100 270 1 1 63323377 256 -1.86 0.35 12 0.04 -217.00 1170.00 999 20231201 -59.56 353 20241115 14.45 977 -58.65 20240111 353 14.45 20241115 977 -58.65 20240111 353 14.45 20241115 0.36 N 193250 100 63 억 212249 N N 0 N 00 N
9 20241210 090910 57 100.00 KOSDAQ 일반전기전자 N N N N N 395 5 2 1.28 1982186 5110 2.17 387 397 387 507 273 390 387.90 0.34 0 -219 451 420 405 374 359 413 367 63 117 100 270 1 1 63323377 250 -1.82 0.34 12 0.01 -217.00 1170.00 999 20231201 -60.46 353 20241115 11.90 977 -59.57 20240111 353 11.90 20241115 977 -59.57 20240111 353 11.90 20241115 0.36 N 193250 100 63 억 212249 N N 0 N 00 N
10 20241209 160901 57 100.00 KOSDAQ 일반전기전자 N N N N N 390 -15 5 -3.70 93919294 234735 37.26 436 436 390 526 284 405 400.11 0.38 0 -27643 481 443 422 384 363 462 403 63 121 100 280 1 1 63323377 247 -1.80 0.33 12 0.37 -217.00 1170.00 999 20231201 -60.96 353 20241115 10.48 977 -60.08 20240111 353 10.48 20241115 977 -60.08 20240111 353 10.48 20241115 0.37 N 193250 100 63 억 238787 N N 0 N 00 N
11 20241209 150902 57 100.00 KOSDAQ 일반전기전자 N N N N N 395 -10 5 -2.47 86055917 214630 34.07 436 436 392 526 284 405 400.95 0.38 0 -15282 481 443 422 384 363 462 403 63 121 100 280 1 1 63323377 250 -1.82 0.34 12 0.34 -217.00 1170.00 999 20231201 -60.46 353 20241115 11.90 977 -59.57 20240111 353 11.90 20241115 977 -59.57 20240111 353 11.90 20241115 0.37 N 193250 100 63 억 238787 N N 0 N 00 N
12 20241209 140904 57 100.00 KOSDAQ 일반전기전자 N N N N N 397 -8 5 -1.98 69453764 172544 27.39 436 436 393 526 284 405 402.53 0.38 0 -2814 481 443 422 384 363 462 403 63 121 100 280 1 1 63323377 251 -1.83 0.34 12 0.27 -217.00 1170.00 999 20231201 -60.26 353 20241115 12.46 977 -59.37 20240111 353 12.46 20241115 977 -59.37 20240111 353 12.46 20241115 0.37 N 193250 100 63 억 238787 N N 0 N 00 N