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
203450/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
20241210,160913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2795,40,2,1.45,478930555,171165,86.15,2760,2965,2680,3580,1930,2755,2798.10,6.86,0,-4830,2995,2875,2735,2615,2475,2935,2675,73,825,500,1760,5,1,14079007,394,13.37,0.90,12,1.22,209.00,3117.00,4155,20231215,-32.73,2315,20240909,20.73,3695,-24.36,20240402,2315,20.73,20240909,4155,-32.73,20231215,2315,20.73,20240909,0.87,N,203450,500,73 억,,965324,N,N,0,N,00,N
20241210,150915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2770,15,2,0.54,465608355,166384,83.74,2760,2965,2680,3580,1930,2755,2798.43,6.86,0,-4545,2995,2875,2735,2615,2475,2935,2675,73,825,500,1760,5,1,14079007,390,13.25,0.89,12,1.18,209.00,3117.00,4155,20231215,-33.33,2315,20240909,19.65,3695,-25.03,20240402,2315,19.65,20240909,4155,-33.33,20231215,2315,19.65,20240909,0.87,N,203450,500,73 억,,965324,N,N,0,N,00,N
20241210,140915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2790,35,2,1.27,460178820,164420,82.76,2760,2965,2680,3580,1930,2755,2798.83,6.86,0,-3938,2995,2875,2735,2615,2475,2935,2675,73,825,500,1760,5,1,14079007,393,13.35,0.90,12,1.17,209.00,3117.00,4155,20231215,-32.85,2315,20240909,20.52,3695,-24.49,20240402,2315,20.52,20240909,4155,-32.85,20231215,2315,20.52,20240909,0.87,N,203450,500,73 억,,965324,N,N,0,N,00,N
20241210,130915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2700,-55,5,-2.00,442650330,158026,79.54,2760,2965,2680,3580,1930,2755,2801.16,6.86,0,-3343,2995,2875,2735,2615,2475,2935,2675,73,825,500,1760,5,1,14079007,380,12.92,0.87,12,1.12,209.00,3117.00,4155,20231215,-35.02,2315,20240909,16.63,3695,-26.93,20240402,2315,16.63,20240909,4155,-35.02,20231215,2315,16.63,20240909,0.87,N,203450,500,73 억,,965324,N,N,0,N,00,N
20241210,120914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2715,-40,5,-1.45,385669695,137050,68.98,2760,2965,2705,3580,1930,2755,2814.14,6.86,0,-1334,2995,2875,2735,2615,2475,2935,2675,73,825,500,1760,5,1,14079007,382,12.99,0.87,12,0.97,209.00,3117.00,4155,20231215,-34.66,2315,20240909,17.28,3695,-26.52,20240402,2315,17.28,20240909,4155,-34.66,20231215,2315,17.28,20240909,0.87,N,203450,500,73 억,,965324,N,N,0,N,00,N
20241210,110914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2860,105,2,3.81,234228670,82732,41.64,2760,2965,2755,3580,1930,2755,2831.29,6.86,0,-1418,2995,2875,2735,2615,2475,2935,2675,73,825,500,1760,5,1,14079007,403,13.68,0.92,12,0.59,209.00,3117.00,4155,20231215,-31.17,2315,20240909,23.54,3695,-22.60,20240402,2315,23.54,20240909,4155,-31.17,20231215,2315,23.54,20240909,0.87,N,203450,500,73 억,,965324,N,N,0,N,00,N
20241210,100914,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2835,80,2,2.90,153405595,54154,27.26,2760,2965,2755,3580,1930,2755,2832.95,6.86,0,-3931,2995,2875,2735,2615,2475,2935,2675,73,825,500,1760,5,1,14079007,399,13.56,0.91,12,0.38,209.00,3117.00,4155,20231215,-31.77,2315,20240909,22.46,3695,-23.27,20240402,2315,22.46,20240909,4155,-31.77,20231215,2315,22.46,20240909,0.87,N,203450,500,73 억,,965324,N,N,0,N,00,N
20241210,090920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2880,125,2,4.54,72686540,25358,12.76,2760,2965,2760,3580,1930,2755,2866.98,6.86,0,2087,2995,2875,2735,2615,2475,2935,2675,73,825,500,1760,5,1,14079007,405,13.78,0.92,12,0.18,209.00,3117.00,4155,20231215,-30.69,2315,20240909,24.41,3695,-22.06,20240402,2315,24.41,20240909,4155,-30.69,20231215,2315,24.41,20240909,0.87,N,203450,500,73 억,,965324,N,N,0,N,00,N
20241209,160911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2755,125,2,4.75,543633115,197063,183.37,2600,2855,2595,3415,1845,2630,2758.68,6.87,0,-1116,2906,2767,2641,2502,2376,2837,2572,73,785,500,1680,5,1,14079007,388,13.18,0.88,12,1.40,209.00,3117.00,4155,20231215,-33.69,2315,20240909,19.01,3695,-25.44,20240402,2315,19.01,20240909,4155,-33.69,20231215,2315,19.01,20240909,0.86,N,203450,500,73 억,,967461,N,N,0,N,00,N
20241209,150912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2745,115,2,4.37,517646170,187612,174.57,2600,2855,2595,3415,1845,2630,2759.13,6.87,0,-654,2906,2767,2641,2502,2376,2837,2572,73,785,500,1680,5,1,14079007,386,13.13,0.88,12,1.33,209.00,3117.00,4155,20231215,-33.94,2315,20240909,18.57,3695,-25.71,20240402,2315,18.57,20240909,4155,-33.94,20231215,2315,18.57,20240909,0.86,N,203450,500,73 억,,967461,N,N,0,N,00,N
20241209,140913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2855,225,2,8.56,391226510,142256,132.37,2600,2855,2595,3415,1845,2630,2750.16,6.87,0,622,2906,2767,2641,2502,2376,2837,2572,73,785,500,1680,5,1,14079007,402,13.66,0.92,12,1.01,209.00,3117.00,4155,20231215,-31.29,2315,20240909,23.33,3695,-22.73,20240402,2315,23.33,20240909,4155,-31.29,20231215,2315,23.33,20240909,0.86,N,203450,500,73 억,,967461,Y,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 160913 57 100.00 KOSDAQ 일반전기전자 N N N N N 2795 40 2 1.45 478930555 171165 86.15 2760 2965 2680 3580 1930 2755 2798.10 6.86 0 -4830 2995 2875 2735 2615 2475 2935 2675 73 825 500 1760 5 1 14079007 394 13.37 0.90 12 1.22 209.00 3117.00 4155 20231215 -32.73 2315 20240909 20.73 3695 -24.36 20240402 2315 20.73 20240909 4155 -32.73 20231215 2315 20.73 20240909 0.87 N 203450 500 73 억 965324 N N 0 N 00 N
3 20241210 150915 57 100.00 KOSDAQ 일반전기전자 N N N N N 2770 15 2 0.54 465608355 166384 83.74 2760 2965 2680 3580 1930 2755 2798.43 6.86 0 -4545 2995 2875 2735 2615 2475 2935 2675 73 825 500 1760 5 1 14079007 390 13.25 0.89 12 1.18 209.00 3117.00 4155 20231215 -33.33 2315 20240909 19.65 3695 -25.03 20240402 2315 19.65 20240909 4155 -33.33 20231215 2315 19.65 20240909 0.87 N 203450 500 73 억 965324 N N 0 N 00 N
4 20241210 140915 57 100.00 KOSDAQ 일반전기전자 N N N N N 2790 35 2 1.27 460178820 164420 82.76 2760 2965 2680 3580 1930 2755 2798.83 6.86 0 -3938 2995 2875 2735 2615 2475 2935 2675 73 825 500 1760 5 1 14079007 393 13.35 0.90 12 1.17 209.00 3117.00 4155 20231215 -32.85 2315 20240909 20.52 3695 -24.49 20240402 2315 20.52 20240909 4155 -32.85 20231215 2315 20.52 20240909 0.87 N 203450 500 73 억 965324 N N 0 N 00 N
5 20241210 130915 57 100.00 KOSDAQ 일반전기전자 N N N N N 2700 -55 5 -2.00 442650330 158026 79.54 2760 2965 2680 3580 1930 2755 2801.16 6.86 0 -3343 2995 2875 2735 2615 2475 2935 2675 73 825 500 1760 5 1 14079007 380 12.92 0.87 12 1.12 209.00 3117.00 4155 20231215 -35.02 2315 20240909 16.63 3695 -26.93 20240402 2315 16.63 20240909 4155 -35.02 20231215 2315 16.63 20240909 0.87 N 203450 500 73 억 965324 N N 0 N 00 N
6 20241210 120914 57 100.00 KOSDAQ 일반전기전자 N N N N N 2715 -40 5 -1.45 385669695 137050 68.98 2760 2965 2705 3580 1930 2755 2814.14 6.86 0 -1334 2995 2875 2735 2615 2475 2935 2675 73 825 500 1760 5 1 14079007 382 12.99 0.87 12 0.97 209.00 3117.00 4155 20231215 -34.66 2315 20240909 17.28 3695 -26.52 20240402 2315 17.28 20240909 4155 -34.66 20231215 2315 17.28 20240909 0.87 N 203450 500 73 억 965324 N N 0 N 00 N
7 20241210 110914 57 100.00 KOSDAQ 일반전기전자 N N N N N 2860 105 2 3.81 234228670 82732 41.64 2760 2965 2755 3580 1930 2755 2831.29 6.86 0 -1418 2995 2875 2735 2615 2475 2935 2675 73 825 500 1760 5 1 14079007 403 13.68 0.92 12 0.59 209.00 3117.00 4155 20231215 -31.17 2315 20240909 23.54 3695 -22.60 20240402 2315 23.54 20240909 4155 -31.17 20231215 2315 23.54 20240909 0.87 N 203450 500 73 억 965324 N N 0 N 00 N
8 20241210 100914 57 100.00 KOSDAQ 일반전기전자 N N N N N 2835 80 2 2.90 153405595 54154 27.26 2760 2965 2755 3580 1930 2755 2832.95 6.86 0 -3931 2995 2875 2735 2615 2475 2935 2675 73 825 500 1760 5 1 14079007 399 13.56 0.91 12 0.38 209.00 3117.00 4155 20231215 -31.77 2315 20240909 22.46 3695 -23.27 20240402 2315 22.46 20240909 4155 -31.77 20231215 2315 22.46 20240909 0.87 N 203450 500 73 억 965324 N N 0 N 00 N
9 20241210 090920 57 100.00 KOSDAQ 일반전기전자 N N N N N 2880 125 2 4.54 72686540 25358 12.76 2760 2965 2760 3580 1930 2755 2866.98 6.86 0 2087 2995 2875 2735 2615 2475 2935 2675 73 825 500 1760 5 1 14079007 405 13.78 0.92 12 0.18 209.00 3117.00 4155 20231215 -30.69 2315 20240909 24.41 3695 -22.06 20240402 2315 24.41 20240909 4155 -30.69 20231215 2315 24.41 20240909 0.87 N 203450 500 73 억 965324 N N 0 N 00 N
10 20241209 160911 57 100.00 KOSDAQ 일반전기전자 N N N N N 2755 125 2 4.75 543633115 197063 183.37 2600 2855 2595 3415 1845 2630 2758.68 6.87 0 -1116 2906 2767 2641 2502 2376 2837 2572 73 785 500 1680 5 1 14079007 388 13.18 0.88 12 1.40 209.00 3117.00 4155 20231215 -33.69 2315 20240909 19.01 3695 -25.44 20240402 2315 19.01 20240909 4155 -33.69 20231215 2315 19.01 20240909 0.86 N 203450 500 73 억 967461 N N 0 N 00 N
11 20241209 150912 57 100.00 KOSDAQ 일반전기전자 N N N N N 2745 115 2 4.37 517646170 187612 174.57 2600 2855 2595 3415 1845 2630 2759.13 6.87 0 -654 2906 2767 2641 2502 2376 2837 2572 73 785 500 1680 5 1 14079007 386 13.13 0.88 12 1.33 209.00 3117.00 4155 20231215 -33.94 2315 20240909 18.57 3695 -25.71 20240402 2315 18.57 20240909 4155 -33.94 20231215 2315 18.57 20240909 0.86 N 203450 500 73 억 967461 N N 0 N 00 N
12 20241209 140913 57 100.00 KOSDAQ 일반전기전자 N N N N N 2855 225 2 8.56 391226510 142256 132.37 2600 2855 2595 3415 1845 2630 2750.16 6.87 0 622 2906 2767 2641 2502 2376 2837 2572 73 785 500 1680 5 1 14079007 402 13.66 0.92 12 1.01 209.00 3117.00 4155 20231215 -31.29 2315 20240909 23.33 3695 -22.73 20240402 2315 23.33 20240909 4155 -31.29 20231215 2315 23.33 20240909 0.86 N 203450 500 73 억 967461 Y N 0 N 00 N