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
230240/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
20241210,160948,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12690,1260,2,11.02,1337927870,108649,175.40,11370,12700,11100,14850,8010,11430,12313.85,5.47,0,26344,12196,11812,11516,11132,10836,11665,10985,67,3420,500,8000,10,1,13309000,1689,92.63,0.95,12,0.82,137.00,13293.00,19880,20240122,-36.17,7200,20240909,76.25,19880,-36.17,20240122,7200,76.25,20240909,19880,-36.17,20240122,7200,76.25,20240909,3.41,N,230240,500,67 억,,728610,N,N,17,N,00,N
20241210,150952,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12660,1230,2,10.76,1299219200,105597,170.47,11370,12700,11100,14850,8010,11430,12303.56,5.47,0,26164,12196,11812,11516,11132,10836,11665,10985,67,3420,500,8000,10,1,13309000,1685,92.41,0.95,12,0.79,137.00,13293.00,19880,20240122,-36.32,7200,20240909,75.83,19880,-36.32,20240122,7200,75.83,20240909,19880,-36.32,20240122,7200,75.83,20240909,3.41,N,230240,500,67 억,,728610,N,N,6,N,00,N
20241210,140951,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12660,1230,2,10.76,1098335690,89699,144.81,11370,12680,11100,14850,8010,11430,12244.68,5.47,0,25036,12196,11812,11516,11132,10836,11665,10985,67,3420,500,8000,10,1,13309000,1685,92.41,0.95,12,0.67,137.00,13293.00,19880,20240122,-36.32,7200,20240909,75.83,19880,-36.32,20240122,7200,75.83,20240909,19880,-36.32,20240122,7200,75.83,20240909,3.41,N,230240,500,67 억,,728610,N,N,6,N,00,N
20241210,130951,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12360,930,2,8.14,800409570,65854,106.31,11370,12400,11100,14850,8010,11430,12154.30,5.47,0,14306,12196,11812,11516,11132,10836,11665,10985,67,3420,500,8000,10,1,13309000,1645,90.22,0.93,12,0.49,137.00,13293.00,19880,20240122,-37.83,7200,20240909,71.67,19880,-37.83,20240122,7200,71.67,20240909,19880,-37.83,20240122,7200,71.67,20240909,3.41,N,230240,500,67 억,,728610,N,N,6,N,00,N
20241210,120951,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12280,850,2,7.44,714892080,58924,95.12,11370,12400,11100,14850,8010,11430,12132.44,5.47,0,15441,12196,11812,11516,11132,10836,11665,10985,67,3420,500,8000,10,1,13309000,1634,89.64,0.92,12,0.44,137.00,13293.00,19880,20240122,-38.23,7200,20240909,70.56,19880,-38.23,20240122,7200,70.56,20240909,19880,-38.23,20240122,7200,70.56,20240909,3.41,N,230240,500,67 억,,728610,N,N,6,N,00,N
20241210,110950,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12290,860,2,7.52,577909150,47846,77.24,11370,12390,11100,14850,8010,11430,12078.53,5.47,0,18318,12196,11812,11516,11132,10836,11665,10985,67,3420,500,8000,10,1,13309000,1636,89.71,0.92,12,0.36,137.00,13293.00,19880,20240122,-38.18,7200,20240909,70.69,19880,-38.18,20240122,7200,70.69,20240909,19880,-38.18,20240122,7200,70.69,20240909,3.41,N,230240,500,67 억,,728610,N,N,6,N,00,N
20241210,100951,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12180,750,2,6.56,240657360,20309,32.79,11370,12230,11100,14850,8010,11430,11849.79,5.47,0,5063,12196,11812,11516,11132,10836,11665,10985,67,3420,500,8000,10,1,13309000,1621,88.91,0.92,12,0.15,137.00,13293.00,19880,20240122,-38.73,7200,20240909,69.17,19880,-38.73,20240122,7200,69.17,20240909,19880,-38.73,20240122,7200,69.17,20240909,3.41,N,230240,500,67 억,,728610,N,N,6,N,00,N
20241210,090957,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11640,210,2,1.84,39179560,3432,5.54,11370,11670,11100,14850,8010,11430,11415.96,5.47,0,808,12196,11812,11516,11132,10836,11665,10985,67,3420,500,8000,10,1,13309000,1549,84.96,0.88,12,0.03,137.00,13293.00,19880,20240122,-41.45,7200,20240909,61.67,19880,-41.45,20240122,7200,61.67,20240909,19880,-41.45,20240122,7200,61.67,20240909,3.41,N,230240,500,67 억,,728610,N,N,6,N,00,N
20241209,160948,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11430,-600,5,-4.99,706083960,61629,100.43,11680,11900,11220,15630,8430,12030,11457.01,5.48,0,-1665,12756,12392,12076,11712,11396,12235,11555,67,3600,500,8420,10,1,13309000,1521,83.43,0.86,12,0.46,137.00,13293.00,19880,20240122,-42.51,7200,20240909,58.75,19880,-42.51,20240122,7200,58.75,20240909,19880,-42.51,20240122,7200,58.75,20240909,3.39,N,230240,500,67 억,,729963,N,N,6,N,00,N
20241209,150949,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11360,-670,5,-5.57,657625380,57369,93.49,11680,11900,11220,15630,8430,12030,11463.08,5.48,0,-1144,12756,12392,12076,11712,11396,12235,11555,67,3600,500,8420,10,1,13309000,1512,82.92,0.85,12,0.43,137.00,13293.00,19880,20240122,-42.86,7200,20240909,57.78,19880,-42.86,20240122,7200,57.78,20240909,19880,-42.86,20240122,7200,57.78,20240909,3.39,N,230240,500,67 억,,729963,N,N,5,N,00,N
20241209,140950,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11420,-610,5,-5.07,566219650,49319,80.37,11680,11900,11220,15630,8430,12030,11480.76,5.48,0,-1683,12756,12392,12076,11712,11396,12235,11555,67,3600,500,8420,10,1,13309000,1520,83.36,0.86,12,0.37,137.00,13293.00,19880,20240122,-42.56,7200,20240909,58.61,19880,-42.56,20240122,7200,58.61,20240909,19880,-42.56,20240122,7200,58.61,20240909,3.39,N,230240,500,67 억,,729963,N,N,5,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 160948 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12690 1260 2 11.02 1337927870 108649 175.40 11370 12700 11100 14850 8010 11430 12313.85 5.47 0 26344 12196 11812 11516 11132 10836 11665 10985 67 3420 500 8000 10 1 13309000 1689 92.63 0.95 12 0.82 137.00 13293.00 19880 20240122 -36.17 7200 20240909 76.25 19880 -36.17 20240122 7200 76.25 20240909 19880 -36.17 20240122 7200 76.25 20240909 3.41 N 230240 500 67 억 728610 N N 17 N 00 N
3 20241210 150952 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12660 1230 2 10.76 1299219200 105597 170.47 11370 12700 11100 14850 8010 11430 12303.56 5.47 0 26164 12196 11812 11516 11132 10836 11665 10985 67 3420 500 8000 10 1 13309000 1685 92.41 0.95 12 0.79 137.00 13293.00 19880 20240122 -36.32 7200 20240909 75.83 19880 -36.32 20240122 7200 75.83 20240909 19880 -36.32 20240122 7200 75.83 20240909 3.41 N 230240 500 67 억 728610 N N 6 N 00 N
4 20241210 140951 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12660 1230 2 10.76 1098335690 89699 144.81 11370 12680 11100 14850 8010 11430 12244.68 5.47 0 25036 12196 11812 11516 11132 10836 11665 10985 67 3420 500 8000 10 1 13309000 1685 92.41 0.95 12 0.67 137.00 13293.00 19880 20240122 -36.32 7200 20240909 75.83 19880 -36.32 20240122 7200 75.83 20240909 19880 -36.32 20240122 7200 75.83 20240909 3.41 N 230240 500 67 억 728610 N N 6 N 00 N
5 20241210 130951 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12360 930 2 8.14 800409570 65854 106.31 11370 12400 11100 14850 8010 11430 12154.30 5.47 0 14306 12196 11812 11516 11132 10836 11665 10985 67 3420 500 8000 10 1 13309000 1645 90.22 0.93 12 0.49 137.00 13293.00 19880 20240122 -37.83 7200 20240909 71.67 19880 -37.83 20240122 7200 71.67 20240909 19880 -37.83 20240122 7200 71.67 20240909 3.41 N 230240 500 67 억 728610 N N 6 N 00 N
6 20241210 120951 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12280 850 2 7.44 714892080 58924 95.12 11370 12400 11100 14850 8010 11430 12132.44 5.47 0 15441 12196 11812 11516 11132 10836 11665 10985 67 3420 500 8000 10 1 13309000 1634 89.64 0.92 12 0.44 137.00 13293.00 19880 20240122 -38.23 7200 20240909 70.56 19880 -38.23 20240122 7200 70.56 20240909 19880 -38.23 20240122 7200 70.56 20240909 3.41 N 230240 500 67 억 728610 N N 6 N 00 N
7 20241210 110950 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12290 860 2 7.52 577909150 47846 77.24 11370 12390 11100 14850 8010 11430 12078.53 5.47 0 18318 12196 11812 11516 11132 10836 11665 10985 67 3420 500 8000 10 1 13309000 1636 89.71 0.92 12 0.36 137.00 13293.00 19880 20240122 -38.18 7200 20240909 70.69 19880 -38.18 20240122 7200 70.69 20240909 19880 -38.18 20240122 7200 70.69 20240909 3.41 N 230240 500 67 억 728610 N N 6 N 00 N
8 20241210 100951 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12180 750 2 6.56 240657360 20309 32.79 11370 12230 11100 14850 8010 11430 11849.79 5.47 0 5063 12196 11812 11516 11132 10836 11665 10985 67 3420 500 8000 10 1 13309000 1621 88.91 0.92 12 0.15 137.00 13293.00 19880 20240122 -38.73 7200 20240909 69.17 19880 -38.73 20240122 7200 69.17 20240909 19880 -38.73 20240122 7200 69.17 20240909 3.41 N 230240 500 67 억 728610 N N 6 N 00 N
9 20241210 090957 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11640 210 2 1.84 39179560 3432 5.54 11370 11670 11100 14850 8010 11430 11415.96 5.47 0 808 12196 11812 11516 11132 10836 11665 10985 67 3420 500 8000 10 1 13309000 1549 84.96 0.88 12 0.03 137.00 13293.00 19880 20240122 -41.45 7200 20240909 61.67 19880 -41.45 20240122 7200 61.67 20240909 19880 -41.45 20240122 7200 61.67 20240909 3.41 N 230240 500 67 억 728610 N N 6 N 00 N
10 20241209 160948 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11430 -600 5 -4.99 706083960 61629 100.43 11680 11900 11220 15630 8430 12030 11457.01 5.48 0 -1665 12756 12392 12076 11712 11396 12235 11555 67 3600 500 8420 10 1 13309000 1521 83.43 0.86 12 0.46 137.00 13293.00 19880 20240122 -42.51 7200 20240909 58.75 19880 -42.51 20240122 7200 58.75 20240909 19880 -42.51 20240122 7200 58.75 20240909 3.39 N 230240 500 67 억 729963 N N 6 N 00 N
11 20241209 150949 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11360 -670 5 -5.57 657625380 57369 93.49 11680 11900 11220 15630 8430 12030 11463.08 5.48 0 -1144 12756 12392 12076 11712 11396 12235 11555 67 3600 500 8420 10 1 13309000 1512 82.92 0.85 12 0.43 137.00 13293.00 19880 20240122 -42.86 7200 20240909 57.78 19880 -42.86 20240122 7200 57.78 20240909 19880 -42.86 20240122 7200 57.78 20240909 3.39 N 230240 500 67 억 729963 N N 5 N 00 N
12 20241209 140950 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 11420 -610 5 -5.07 566219650 49319 80.37 11680 11900 11220 15630 8430 12030 11480.76 5.48 0 -1683 12756 12392 12076 11712 11396 12235 11555 67 3600 500 8420 10 1 13309000 1520 83.36 0.86 12 0.37 137.00 13293.00 19880 20240122 -42.56 7200 20240909 58.61 19880 -42.56 20240122 7200 58.61 20240909 19880 -42.56 20240122 7200 58.61 20240909 3.39 N 230240 500 67 억 729963 N N 5 N 00 N