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
214430/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
20241210,160927,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,36950,500,2,1.37,1232462050,33468,16.37,36450,37400,36200,47350,25550,36450,36825.09,1.91,0,-8208,38050,37250,36800,36000,35550,37025,35775,36,10900,500,25510,50,1,7106760,2626,20.90,2.80,12,0.47,1768.00,13173.00,51200,20240329,-27.83,24600,20240805,50.20,51200,-27.83,20240329,24600,50.20,20240805,51200,-27.83,20240329,24600,50.20,20240805,2.50,N,214430,500,35 억,,135569,N,N,0,N,00,N
20241210,150929,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37000,550,2,1.51,1217815650,33072,16.17,36450,37400,36200,47350,25550,36450,36823.16,1.91,0,-8202,38050,37250,36800,36000,35550,37025,35775,36,10900,500,25510,50,1,7106760,2630,20.93,2.81,12,0.47,1768.00,13173.00,51200,20240329,-27.73,24600,20240805,50.41,51200,-27.73,20240329,24600,50.41,20240805,51200,-27.73,20240329,24600,50.41,20240805,2.50,N,214430,500,35 억,,135569,N,N,0,N,00,N
20241210,140929,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37250,800,2,2.19,1051718450,28599,13.99,36450,37400,36200,47350,25550,36450,36774.66,1.91,0,-7543,38050,37250,36800,36000,35550,37025,35775,36,10900,500,25510,50,1,7106760,2647,21.07,2.83,12,0.40,1768.00,13173.00,51200,20240329,-27.25,24600,20240805,51.42,51200,-27.25,20240329,24600,51.42,20240805,51200,-27.25,20240329,24600,51.42,20240805,2.50,N,214430,500,35 억,,135569,N,N,0,N,00,N
20241210,130929,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37300,850,2,2.33,1011166350,27511,13.45,36450,37400,36200,47350,25550,36450,36754.98,1.91,0,-7481,38050,37250,36800,36000,35550,37025,35775,36,10900,500,25510,50,1,7106760,2651,21.10,2.83,12,0.39,1768.00,13173.00,51200,20240329,-27.15,24600,20240805,51.63,51200,-27.15,20240329,24600,51.63,20240805,51200,-27.15,20240329,24600,51.63,20240805,2.50,N,214430,500,35 억,,135569,N,N,0,N,00,N
20241210,120928,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37200,750,2,2.06,880006100,23972,11.72,36450,37400,36200,47350,25550,36450,36709.75,1.91,0,-7312,38050,37250,36800,36000,35550,37025,35775,36,10900,500,25510,50,1,7106760,2644,21.04,2.82,12,0.34,1768.00,13173.00,51200,20240329,-27.34,24600,20240805,51.22,51200,-27.34,20240329,24600,51.22,20240805,51200,-27.34,20240329,24600,51.22,20240805,2.50,N,214430,500,35 억,,135569,N,N,0,N,00,N
20241210,110928,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37000,550,2,1.51,712460900,19451,9.51,36450,37200,36200,47350,25550,36450,36628.50,1.91,0,-5338,38050,37250,36800,36000,35550,37025,35775,36,10900,500,25510,50,1,7106760,2630,20.93,2.81,12,0.27,1768.00,13173.00,51200,20240329,-27.73,24600,20240805,50.41,51200,-27.73,20240329,24600,50.41,20240805,51200,-27.73,20240329,24600,50.41,20240805,2.50,N,214430,500,35 억,,135569,N,N,0,N,00,N
20241210,100928,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,36700,250,2,0.69,460146950,12614,6.17,36450,36800,36200,47350,25550,36450,36479.07,1.91,0,-3882,38050,37250,36800,36000,35550,37025,35775,36,10900,500,25510,50,1,7106760,2608,20.76,2.79,12,0.18,1768.00,13173.00,51200,20240329,-28.32,24600,20240805,49.19,51200,-28.32,20240329,24600,49.19,20240805,51200,-28.32,20240329,24600,49.19,20240805,2.50,N,214430,500,35 억,,135569,N,N,0,N,00,N
20241210,090934,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,36500,50,2,0.14,163850450,4496,2.20,36450,36700,36200,47350,25550,36450,36443.61,1.91,0,950,38050,37250,36800,36000,35550,37025,35775,36,10900,500,25510,50,1,7106760,2594,20.64,2.77,12,0.06,1768.00,13173.00,51200,20240329,-28.71,24600,20240805,48.37,51200,-28.71,20240329,24600,48.37,20240805,51200,-28.71,20240329,24600,48.37,20240805,2.50,N,214430,500,35 억,,135569,N,N,0,N,00,N
20241209,160925,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,36450,-2400,5,-6.18,2560153650,69480,65.54,37450,37600,36350,50500,27200,38850,36847.52,1.87,0,2853,41583,40216,38483,37116,35383,39350,36250,36,11650,500,27190,50,1,7106760,2590,20.62,2.77,12,0.98,1768.00,13173.00,51200,20240329,-28.81,24600,20240805,48.17,51200,-28.81,20240329,24600,48.17,20240805,51200,-28.81,20240329,24600,48.17,20240805,2.56,N,214430,500,35 억,,132716,N,N,0,N,00,N
20241209,150926,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,36750,-2100,5,-5.41,2388743100,64790,61.11,37450,37600,36350,50500,27200,38850,36869.01,1.87,0,3275,41583,40216,38483,37116,35383,39350,36250,36,11650,500,27190,50,1,7106760,2612,20.79,2.79,12,0.91,1768.00,13173.00,51200,20240329,-28.22,24600,20240805,49.39,51200,-28.22,20240329,24600,49.39,20240805,51200,-28.22,20240329,24600,49.39,20240805,2.56,N,214430,500,35 억,,132716,N,N,0,N,00,N
20241209,140927,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,36700,-2150,5,-5.53,2008531950,54415,51.33,37450,37600,36400,50500,27200,38850,36911.37,1.87,0,3429,41583,40216,38483,37116,35383,39350,36250,36,11650,500,27190,50,1,7106760,2608,20.76,2.79,12,0.77,1768.00,13173.00,51200,20240329,-28.32,24600,20240805,49.19,51200,-28.32,20240329,24600,49.19,20240805,51200,-28.32,20240329,24600,49.19,20240805,2.56,N,214430,500,35 억,,132716,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 160927 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 36950 500 2 1.37 1232462050 33468 16.37 36450 37400 36200 47350 25550 36450 36825.09 1.91 0 -8208 38050 37250 36800 36000 35550 37025 35775 36 10900 500 25510 50 1 7106760 2626 20.90 2.80 12 0.47 1768.00 13173.00 51200 20240329 -27.83 24600 20240805 50.20 51200 -27.83 20240329 24600 50.20 20240805 51200 -27.83 20240329 24600 50.20 20240805 2.50 N 214430 500 35 억 135569 N N 0 N 00 N
3 20241210 150929 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 37000 550 2 1.51 1217815650 33072 16.17 36450 37400 36200 47350 25550 36450 36823.16 1.91 0 -8202 38050 37250 36800 36000 35550 37025 35775 36 10900 500 25510 50 1 7106760 2630 20.93 2.81 12 0.47 1768.00 13173.00 51200 20240329 -27.73 24600 20240805 50.41 51200 -27.73 20240329 24600 50.41 20240805 51200 -27.73 20240329 24600 50.41 20240805 2.50 N 214430 500 35 억 135569 N N 0 N 00 N
4 20241210 140929 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 37250 800 2 2.19 1051718450 28599 13.99 36450 37400 36200 47350 25550 36450 36774.66 1.91 0 -7543 38050 37250 36800 36000 35550 37025 35775 36 10900 500 25510 50 1 7106760 2647 21.07 2.83 12 0.40 1768.00 13173.00 51200 20240329 -27.25 24600 20240805 51.42 51200 -27.25 20240329 24600 51.42 20240805 51200 -27.25 20240329 24600 51.42 20240805 2.50 N 214430 500 35 억 135569 N N 0 N 00 N
5 20241210 130929 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 37300 850 2 2.33 1011166350 27511 13.45 36450 37400 36200 47350 25550 36450 36754.98 1.91 0 -7481 38050 37250 36800 36000 35550 37025 35775 36 10900 500 25510 50 1 7106760 2651 21.10 2.83 12 0.39 1768.00 13173.00 51200 20240329 -27.15 24600 20240805 51.63 51200 -27.15 20240329 24600 51.63 20240805 51200 -27.15 20240329 24600 51.63 20240805 2.50 N 214430 500 35 억 135569 N N 0 N 00 N
6 20241210 120928 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 37200 750 2 2.06 880006100 23972 11.72 36450 37400 36200 47350 25550 36450 36709.75 1.91 0 -7312 38050 37250 36800 36000 35550 37025 35775 36 10900 500 25510 50 1 7106760 2644 21.04 2.82 12 0.34 1768.00 13173.00 51200 20240329 -27.34 24600 20240805 51.22 51200 -27.34 20240329 24600 51.22 20240805 51200 -27.34 20240329 24600 51.22 20240805 2.50 N 214430 500 35 억 135569 N N 0 N 00 N
7 20241210 110928 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 37000 550 2 1.51 712460900 19451 9.51 36450 37200 36200 47350 25550 36450 36628.50 1.91 0 -5338 38050 37250 36800 36000 35550 37025 35775 36 10900 500 25510 50 1 7106760 2630 20.93 2.81 12 0.27 1768.00 13173.00 51200 20240329 -27.73 24600 20240805 50.41 51200 -27.73 20240329 24600 50.41 20240805 51200 -27.73 20240329 24600 50.41 20240805 2.50 N 214430 500 35 억 135569 N N 0 N 00 N
8 20241210 100928 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 36700 250 2 0.69 460146950 12614 6.17 36450 36800 36200 47350 25550 36450 36479.07 1.91 0 -3882 38050 37250 36800 36000 35550 37025 35775 36 10900 500 25510 50 1 7106760 2608 20.76 2.79 12 0.18 1768.00 13173.00 51200 20240329 -28.32 24600 20240805 49.19 51200 -28.32 20240329 24600 49.19 20240805 51200 -28.32 20240329 24600 49.19 20240805 2.50 N 214430 500 35 억 135569 N N 0 N 00 N
9 20241210 090934 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 36500 50 2 0.14 163850450 4496 2.20 36450 36700 36200 47350 25550 36450 36443.61 1.91 0 950 38050 37250 36800 36000 35550 37025 35775 36 10900 500 25510 50 1 7106760 2594 20.64 2.77 12 0.06 1768.00 13173.00 51200 20240329 -28.71 24600 20240805 48.37 51200 -28.71 20240329 24600 48.37 20240805 51200 -28.71 20240329 24600 48.37 20240805 2.50 N 214430 500 35 억 135569 N N 0 N 00 N
10 20241209 160925 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 36450 -2400 5 -6.18 2560153650 69480 65.54 37450 37600 36350 50500 27200 38850 36847.52 1.87 0 2853 41583 40216 38483 37116 35383 39350 36250 36 11650 500 27190 50 1 7106760 2590 20.62 2.77 12 0.98 1768.00 13173.00 51200 20240329 -28.81 24600 20240805 48.17 51200 -28.81 20240329 24600 48.17 20240805 51200 -28.81 20240329 24600 48.17 20240805 2.56 N 214430 500 35 억 132716 N N 0 N 00 N
11 20241209 150926 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 36750 -2100 5 -5.41 2388743100 64790 61.11 37450 37600 36350 50500 27200 38850 36869.01 1.87 0 3275 41583 40216 38483 37116 35383 39350 36250 36 11650 500 27190 50 1 7106760 2612 20.79 2.79 12 0.91 1768.00 13173.00 51200 20240329 -28.22 24600 20240805 49.39 51200 -28.22 20240329 24600 49.39 20240805 51200 -28.22 20240329 24600 49.39 20240805 2.56 N 214430 500 35 억 132716 N N 0 N 00 N
12 20241209 140927 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 36700 -2150 5 -5.53 2008531950 54415 51.33 37450 37600 36400 50500 27200 38850 36911.37 1.87 0 3429 41583 40216 38483 37116 35383 39350 36250 36 11650 500 27190 50 1 7106760 2608 20.76 2.79 12 0.77 1768.00 13173.00 51200 20240329 -28.32 24600 20240805 49.19 51200 -28.32 20240329 24600 49.19 20240805 51200 -28.32 20240329 24600 49.19 20240805 2.56 N 214430 500 35 억 132716 N N 0 N 00 N