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
198080/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
20241210,160907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2370,135,2,6.04,140038070,59781,50.72,2220,2410,2220,2905,1565,2235,2342.38,1.53,0,23434,2461,2347,2291,2177,2121,2320,2150,108,670,500,1430,5,1,21535185,510,15.49,0.55,12,0.28,153.00,4317.00,3755,20240822,-36.88,1989,20231213,19.16,3755,-36.88,20240822,1996,18.74,20240806,3755,-36.88,20240822,1989,19.16,20231213,1.81,N,198080,500,107 억,,330173,N,N,0,N,00,N
20241210,150909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2400,165,2,7.38,131189920,56085,47.58,2220,2410,2220,2905,1565,2235,2339.13,1.53,0,22169,2461,2347,2291,2177,2121,2320,2150,108,670,500,1430,5,1,21535185,517,15.69,0.56,12,0.26,153.00,4317.00,3755,20240822,-36.09,1989,20231213,20.66,3755,-36.09,20240822,1996,20.24,20240806,3755,-36.09,20240822,1989,20.66,20231213,1.81,N,198080,500,107 억,,330173,N,N,0,N,00,N
20241210,140908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2410,175,2,7.83,126885100,54292,46.06,2220,2410,2220,2905,1565,2235,2337.09,1.53,0,22143,2461,2347,2291,2177,2121,2320,2150,108,670,500,1430,5,1,21535185,519,15.75,0.56,12,0.25,153.00,4317.00,3755,20240822,-35.82,1989,20231213,21.17,3755,-35.82,20240822,1996,20.74,20240806,3755,-35.82,20240822,1989,21.17,20231213,1.81,N,198080,500,107 억,,330173,N,N,0,N,00,N
20241210,130909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2390,155,2,6.94,113877720,48866,41.46,2220,2405,2220,2905,1565,2235,2330.41,1.53,0,21992,2461,2347,2291,2177,2121,2320,2150,108,670,500,1430,5,1,21535185,515,15.62,0.55,12,0.23,153.00,4317.00,3755,20240822,-36.35,1989,20231213,20.16,3755,-36.35,20240822,1996,19.74,20240806,3755,-36.35,20240822,1989,20.16,20231213,1.81,N,198080,500,107 억,,330173,N,N,0,N,00,N
20241210,120908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2390,155,2,6.94,110829790,47590,40.38,2220,2405,2220,2905,1565,2235,2328.85,1.53,0,21786,2461,2347,2291,2177,2121,2320,2150,108,670,500,1430,5,1,21535185,515,15.62,0.55,12,0.22,153.00,4317.00,3755,20240822,-36.35,1989,20231213,20.16,3755,-36.35,20240822,1996,19.74,20240806,3755,-36.35,20240822,1989,20.16,20231213,1.81,N,198080,500,107 억,,330173,N,N,0,N,00,N
20241210,110907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2385,150,2,6.71,84595060,36636,31.08,2220,2390,2220,2905,1565,2235,2309.07,1.53,0,12992,2461,2347,2291,2177,2121,2320,2150,108,670,500,1430,5,1,21535185,514,15.59,0.55,12,0.17,153.00,4317.00,3755,20240822,-36.48,1989,20231213,19.91,3755,-36.48,20240822,1996,19.49,20240806,3755,-36.48,20240822,1989,19.91,20231213,1.81,N,198080,500,107 억,,330173,N,N,0,N,00,N
20241210,100908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2370,135,2,6.04,65654410,28661,24.32,2220,2370,2220,2905,1565,2235,2290.72,1.53,0,10045,2461,2347,2291,2177,2121,2320,2150,108,670,500,1430,5,1,21535185,510,15.49,0.55,12,0.13,153.00,4317.00,3755,20240822,-36.88,1989,20231213,19.16,3755,-36.88,20240822,1996,18.74,20240806,3755,-36.88,20240822,1989,19.16,20231213,1.81,N,198080,500,107 억,,330173,N,N,0,N,00,N
20241210,090914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,35,2,1.57,35023275,15575,13.21,2220,2310,2220,2905,1565,2235,2248.69,1.53,0,4786,2461,2347,2291,2177,2121,2320,2150,108,670,500,1430,5,1,21535185,489,14.84,0.53,12,0.07,153.00,4317.00,3755,20240822,-39.55,1989,20231213,14.13,3755,-39.55,20240822,1996,13.73,20240806,3755,-39.55,20240822,1989,14.13,20231213,1.81,N,198080,500,107 억,,330173,N,N,0,N,00,N
20241209,160905,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2235,-215,5,-8.78,262066195,114461,65.25,2340,2405,2235,3185,1715,2450,2289.57,1.68,0,-32533,2553,2501,2423,2371,2293,2462,2332,108,735,500,1560,5,1,21535185,481,14.61,0.52,12,0.53,153.00,4317.00,3755,20240822,-40.48,1989,20231213,12.37,3755,-40.48,20240822,1996,11.97,20240806,3755,-40.48,20240822,1989,12.37,20231213,1.74,N,198080,500,107 억,,362294,N,N,0,N,00,N
20241209,150906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2285,-165,5,-6.73,242280745,105629,60.22,2340,2405,2240,3185,1715,2450,2293.70,1.68,0,-31737,2553,2501,2423,2371,2293,2462,2332,108,735,500,1560,5,1,21535185,492,14.93,0.53,12,0.49,153.00,4317.00,3755,20240822,-39.15,1989,20231213,14.88,3755,-39.15,20240822,1996,14.48,20240806,3755,-39.15,20240822,1989,14.88,20231213,1.74,N,198080,500,107 억,,362294,N,N,0,N,00,N
20241209,140907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2275,-175,5,-7.14,228406085,99503,56.73,2340,2405,2240,3185,1715,2450,2295.47,1.68,0,-31027,2553,2501,2423,2371,2293,2462,2332,108,735,500,1560,5,1,21535185,490,14.87,0.53,12,0.46,153.00,4317.00,3755,20240822,-39.41,1989,20231213,14.38,3755,-39.41,20240822,1996,13.98,20240806,3755,-39.41,20240822,1989,14.38,20231213,1.74,N,198080,500,107 억,,362294,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 160907 57 100.00 KOSDAQ 일반전기전자 N N N N N 2370 135 2 6.04 140038070 59781 50.72 2220 2410 2220 2905 1565 2235 2342.38 1.53 0 23434 2461 2347 2291 2177 2121 2320 2150 108 670 500 1430 5 1 21535185 510 15.49 0.55 12 0.28 153.00 4317.00 3755 20240822 -36.88 1989 20231213 19.16 3755 -36.88 20240822 1996 18.74 20240806 3755 -36.88 20240822 1989 19.16 20231213 1.81 N 198080 500 107 억 330173 N N 0 N 00 N
3 20241210 150909 57 100.00 KOSDAQ 일반전기전자 N N N N N 2400 165 2 7.38 131189920 56085 47.58 2220 2410 2220 2905 1565 2235 2339.13 1.53 0 22169 2461 2347 2291 2177 2121 2320 2150 108 670 500 1430 5 1 21535185 517 15.69 0.56 12 0.26 153.00 4317.00 3755 20240822 -36.09 1989 20231213 20.66 3755 -36.09 20240822 1996 20.24 20240806 3755 -36.09 20240822 1989 20.66 20231213 1.81 N 198080 500 107 억 330173 N N 0 N 00 N
4 20241210 140908 57 100.00 KOSDAQ 일반전기전자 N N N N N 2410 175 2 7.83 126885100 54292 46.06 2220 2410 2220 2905 1565 2235 2337.09 1.53 0 22143 2461 2347 2291 2177 2121 2320 2150 108 670 500 1430 5 1 21535185 519 15.75 0.56 12 0.25 153.00 4317.00 3755 20240822 -35.82 1989 20231213 21.17 3755 -35.82 20240822 1996 20.74 20240806 3755 -35.82 20240822 1989 21.17 20231213 1.81 N 198080 500 107 억 330173 N N 0 N 00 N
5 20241210 130909 57 100.00 KOSDAQ 일반전기전자 N N N N N 2390 155 2 6.94 113877720 48866 41.46 2220 2405 2220 2905 1565 2235 2330.41 1.53 0 21992 2461 2347 2291 2177 2121 2320 2150 108 670 500 1430 5 1 21535185 515 15.62 0.55 12 0.23 153.00 4317.00 3755 20240822 -36.35 1989 20231213 20.16 3755 -36.35 20240822 1996 19.74 20240806 3755 -36.35 20240822 1989 20.16 20231213 1.81 N 198080 500 107 억 330173 N N 0 N 00 N
6 20241210 120908 57 100.00 KOSDAQ 일반전기전자 N N N N N 2390 155 2 6.94 110829790 47590 40.38 2220 2405 2220 2905 1565 2235 2328.85 1.53 0 21786 2461 2347 2291 2177 2121 2320 2150 108 670 500 1430 5 1 21535185 515 15.62 0.55 12 0.22 153.00 4317.00 3755 20240822 -36.35 1989 20231213 20.16 3755 -36.35 20240822 1996 19.74 20240806 3755 -36.35 20240822 1989 20.16 20231213 1.81 N 198080 500 107 억 330173 N N 0 N 00 N
7 20241210 110907 57 100.00 KOSDAQ 일반전기전자 N N N N N 2385 150 2 6.71 84595060 36636 31.08 2220 2390 2220 2905 1565 2235 2309.07 1.53 0 12992 2461 2347 2291 2177 2121 2320 2150 108 670 500 1430 5 1 21535185 514 15.59 0.55 12 0.17 153.00 4317.00 3755 20240822 -36.48 1989 20231213 19.91 3755 -36.48 20240822 1996 19.49 20240806 3755 -36.48 20240822 1989 19.91 20231213 1.81 N 198080 500 107 억 330173 N N 0 N 00 N
8 20241210 100908 57 100.00 KOSDAQ 일반전기전자 N N N N N 2370 135 2 6.04 65654410 28661 24.32 2220 2370 2220 2905 1565 2235 2290.72 1.53 0 10045 2461 2347 2291 2177 2121 2320 2150 108 670 500 1430 5 1 21535185 510 15.49 0.55 12 0.13 153.00 4317.00 3755 20240822 -36.88 1989 20231213 19.16 3755 -36.88 20240822 1996 18.74 20240806 3755 -36.88 20240822 1989 19.16 20231213 1.81 N 198080 500 107 억 330173 N N 0 N 00 N
9 20241210 090914 57 100.00 KOSDAQ 일반전기전자 N N N N N 2270 35 2 1.57 35023275 15575 13.21 2220 2310 2220 2905 1565 2235 2248.69 1.53 0 4786 2461 2347 2291 2177 2121 2320 2150 108 670 500 1430 5 1 21535185 489 14.84 0.53 12 0.07 153.00 4317.00 3755 20240822 -39.55 1989 20231213 14.13 3755 -39.55 20240822 1996 13.73 20240806 3755 -39.55 20240822 1989 14.13 20231213 1.81 N 198080 500 107 억 330173 N N 0 N 00 N
10 20241209 160905 57 100.00 KOSDAQ 일반전기전자 N N N N N 2235 -215 5 -8.78 262066195 114461 65.25 2340 2405 2235 3185 1715 2450 2289.57 1.68 0 -32533 2553 2501 2423 2371 2293 2462 2332 108 735 500 1560 5 1 21535185 481 14.61 0.52 12 0.53 153.00 4317.00 3755 20240822 -40.48 1989 20231213 12.37 3755 -40.48 20240822 1996 11.97 20240806 3755 -40.48 20240822 1989 12.37 20231213 1.74 N 198080 500 107 억 362294 N N 0 N 00 N
11 20241209 150906 57 100.00 KOSDAQ 일반전기전자 N N N N N 2285 -165 5 -6.73 242280745 105629 60.22 2340 2405 2240 3185 1715 2450 2293.70 1.68 0 -31737 2553 2501 2423 2371 2293 2462 2332 108 735 500 1560 5 1 21535185 492 14.93 0.53 12 0.49 153.00 4317.00 3755 20240822 -39.15 1989 20231213 14.88 3755 -39.15 20240822 1996 14.48 20240806 3755 -39.15 20240822 1989 14.88 20231213 1.74 N 198080 500 107 억 362294 N N 0 N 00 N
12 20241209 140907 57 100.00 KOSDAQ 일반전기전자 N N N N N 2275 -175 5 -7.14 228406085 99503 56.73 2340 2405 2240 3185 1715 2450 2295.47 1.68 0 -31027 2553 2501 2423 2371 2293 2462 2332 108 735 500 1560 5 1 21535185 490 14.87 0.53 12 0.46 153.00 4317.00 3755 20240822 -39.41 1989 20231213 14.38 3755 -39.41 20240822 1996 13.98 20240806 3755 -39.41 20240822 1989 14.38 20231213 1.74 N 198080 500 107 억 362294 N N 0 N 00 N