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
234920/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
20241210,160952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5120,420,2,8.94,1401429450,274486,105.71,4935,5400,4860,6110,3290,4700,5105.62,0.10,0,17960,5443,5071,4828,4456,4213,4950,4335,68,1410,500,2820,10,1,13530910,693,-6.68,2.14,12,2.03,-766.00,2391.00,10850,20240117,-52.81,3100,20241031,65.16,10850,-52.81,20240117,3100,65.16,20241031,10850,-52.81,20240117,3100,65.16,20241031,0.00,N,234920,500,67 억,,13898,N,N,0,N,00,N
20241210,150956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5100,400,2,8.51,1347833170,264001,101.67,4935,5400,4860,6110,3290,4700,5105.41,0.10,0,18816,5443,5071,4828,4456,4213,4950,4335,68,1410,500,2820,10,1,13530910,690,-6.66,2.13,12,1.95,-766.00,2391.00,10850,20240117,-53.00,3100,20241031,64.52,10850,-53.00,20240117,3100,64.52,20241031,10850,-53.00,20240117,3100,64.52,20241031,0.00,N,234920,500,67 억,,13898,N,N,0,N,00,N
20241210,140955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,310,2,6.60,1237090250,242071,93.23,4935,5400,4860,6110,3290,4700,5110.44,0.10,0,11475,5443,5071,4828,4456,4213,4950,4335,68,1410,500,2820,10,1,13530910,678,-6.54,2.10,12,1.79,-766.00,2391.00,10850,20240117,-53.82,3100,20241031,61.61,10850,-53.82,20240117,3100,61.61,20241031,10850,-53.82,20240117,3100,61.61,20241031,0.00,N,234920,500,67 억,,13898,N,N,0,N,00,N
20241210,130956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,330,2,7.02,1190292695,232742,89.63,4935,5400,4860,6110,3290,4700,5114.22,0.10,0,7067,5443,5071,4828,4456,4213,4950,4335,68,1410,500,2820,10,1,13530910,681,-6.57,2.10,12,1.72,-766.00,2391.00,10850,20240117,-53.64,3100,20241031,62.26,10850,-53.64,20240117,3100,62.26,20241031,10850,-53.64,20240117,3100,62.26,20241031,0.00,N,234920,500,67 억,,13898,N,N,0,N,00,N
20241210,120955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4990,290,2,6.17,1083080735,211206,81.34,4935,5400,4935,6110,3290,4700,5128.08,0.10,0,5263,5443,5071,4828,4456,4213,4950,4335,68,1410,500,2820,5,1,13530910,675,-6.51,2.09,12,1.56,-766.00,2391.00,10850,20240117,-54.01,3100,20241031,60.97,10850,-54.01,20240117,3100,60.97,20241031,10850,-54.01,20240117,3100,60.97,20241031,0.00,N,234920,500,67 억,,13898,N,N,0,N,00,N
20241210,110954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,410,2,8.72,1016379415,197959,76.24,4935,5400,4935,6110,3290,4700,5134.29,0.10,0,5464,5443,5071,4828,4456,4213,4950,4335,68,1410,500,2820,10,1,13530910,691,-6.67,2.14,12,1.46,-766.00,2391.00,10850,20240117,-52.90,3100,20241031,64.84,10850,-52.90,20240117,3100,64.84,20241031,10850,-52.90,20240117,3100,64.84,20241031,0.00,N,234920,500,67 억,,13898,N,N,0,N,00,N
20241210,100955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5070,370,2,7.87,781455545,151750,58.44,4935,5400,4935,6110,3290,4700,5149.62,0.10,0,11755,5443,5071,4828,4456,4213,4950,4335,68,1410,500,2820,10,1,13530910,686,-6.62,2.12,12,1.12,-766.00,2391.00,10850,20240117,-53.27,3100,20241031,63.55,10850,-53.27,20240117,3100,63.55,20241031,10850,-53.27,20240117,3100,63.55,20241031,0.00,N,234920,500,67 억,,13898,N,N,0,N,00,N
20241210,091001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5090,390,2,8.30,474590475,91426,35.21,4935,5400,4935,6110,3290,4700,5190.98,0.10,0,1515,5443,5071,4828,4456,4213,4950,4335,68,1410,500,2820,10,1,13530910,689,-6.64,2.13,12,0.68,-766.00,2391.00,10850,20240117,-53.09,3100,20241031,64.19,10850,-53.09,20240117,3100,64.19,20241031,10850,-53.09,20240117,3100,64.19,20241031,0.00,N,234920,500,67 억,,13898,N,N,0,N,00,N
20241209,160952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,-680,5,-12.64,1255673330,258967,61.14,5020,5200,4585,6990,3770,5380,4848.84,0.07,0,4790,6433,5906,5453,4926,4473,5680,4700,68,1610,500,3220,5,1,13530910,636,-6.14,1.97,12,1.91,-766.00,2391.00,10850,20240117,-56.68,3100,20241031,51.61,10850,-56.68,20240117,3100,51.61,20241031,10850,-56.68,20240117,3100,51.61,20241031,0.00,N,234920,500,67 억,,9108,N,N,0,N,00,N
20241209,150953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4675,-705,5,-13.10,1201813125,247693,58.48,5020,5200,4585,6990,3770,5380,4852.03,0.07,0,6245,6433,5906,5453,4926,4473,5680,4700,68,1610,500,3220,5,1,13530910,633,-6.10,1.96,12,1.83,-766.00,2391.00,10850,20240117,-56.91,3100,20241031,50.81,10850,-56.91,20240117,3100,50.81,20241031,10850,-56.91,20240117,3100,50.81,20241031,0.00,N,234920,500,67 억,,9108,N,N,0,N,00,N
20241209,140954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4685,-695,5,-12.92,1079387105,221233,52.23,5020,5200,4605,6990,3770,5380,4878.96,0.07,0,6146,6433,5906,5453,4926,4473,5680,4700,68,1610,500,3220,5,1,13530910,634,-6.12,1.96,12,1.64,-766.00,2391.00,10850,20240117,-56.82,3100,20241031,51.13,10850,-56.82,20240117,3100,51.13,20241031,10850,-56.82,20240117,3100,51.13,20241031,0.00,N,234920,500,67 억,,9108,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 160952 57 100.00 KOSDAQ 일반전기전자 N N N N N 5120 420 2 8.94 1401429450 274486 105.71 4935 5400 4860 6110 3290 4700 5105.62 0.10 0 17960 5443 5071 4828 4456 4213 4950 4335 68 1410 500 2820 10 1 13530910 693 -6.68 2.14 12 2.03 -766.00 2391.00 10850 20240117 -52.81 3100 20241031 65.16 10850 -52.81 20240117 3100 65.16 20241031 10850 -52.81 20240117 3100 65.16 20241031 0.00 N 234920 500 67 억 13898 N N 0 N 00 N
3 20241210 150956 57 100.00 KOSDAQ 일반전기전자 N N N N N 5100 400 2 8.51 1347833170 264001 101.67 4935 5400 4860 6110 3290 4700 5105.41 0.10 0 18816 5443 5071 4828 4456 4213 4950 4335 68 1410 500 2820 10 1 13530910 690 -6.66 2.13 12 1.95 -766.00 2391.00 10850 20240117 -53.00 3100 20241031 64.52 10850 -53.00 20240117 3100 64.52 20241031 10850 -53.00 20240117 3100 64.52 20241031 0.00 N 234920 500 67 억 13898 N N 0 N 00 N
4 20241210 140955 57 100.00 KOSDAQ 일반전기전자 N N N N N 5010 310 2 6.60 1237090250 242071 93.23 4935 5400 4860 6110 3290 4700 5110.44 0.10 0 11475 5443 5071 4828 4456 4213 4950 4335 68 1410 500 2820 10 1 13530910 678 -6.54 2.10 12 1.79 -766.00 2391.00 10850 20240117 -53.82 3100 20241031 61.61 10850 -53.82 20240117 3100 61.61 20241031 10850 -53.82 20240117 3100 61.61 20241031 0.00 N 234920 500 67 억 13898 N N 0 N 00 N
5 20241210 130956 57 100.00 KOSDAQ 일반전기전자 N N N N N 5030 330 2 7.02 1190292695 232742 89.63 4935 5400 4860 6110 3290 4700 5114.22 0.10 0 7067 5443 5071 4828 4456 4213 4950 4335 68 1410 500 2820 10 1 13530910 681 -6.57 2.10 12 1.72 -766.00 2391.00 10850 20240117 -53.64 3100 20241031 62.26 10850 -53.64 20240117 3100 62.26 20241031 10850 -53.64 20240117 3100 62.26 20241031 0.00 N 234920 500 67 억 13898 N N 0 N 00 N
6 20241210 120955 57 100.00 KOSDAQ 일반전기전자 N N N N N 4990 290 2 6.17 1083080735 211206 81.34 4935 5400 4935 6110 3290 4700 5128.08 0.10 0 5263 5443 5071 4828 4456 4213 4950 4335 68 1410 500 2820 5 1 13530910 675 -6.51 2.09 12 1.56 -766.00 2391.00 10850 20240117 -54.01 3100 20241031 60.97 10850 -54.01 20240117 3100 60.97 20241031 10850 -54.01 20240117 3100 60.97 20241031 0.00 N 234920 500 67 억 13898 N N 0 N 00 N
7 20241210 110954 57 100.00 KOSDAQ 일반전기전자 N N N N N 5110 410 2 8.72 1016379415 197959 76.24 4935 5400 4935 6110 3290 4700 5134.29 0.10 0 5464 5443 5071 4828 4456 4213 4950 4335 68 1410 500 2820 10 1 13530910 691 -6.67 2.14 12 1.46 -766.00 2391.00 10850 20240117 -52.90 3100 20241031 64.84 10850 -52.90 20240117 3100 64.84 20241031 10850 -52.90 20240117 3100 64.84 20241031 0.00 N 234920 500 67 억 13898 N N 0 N 00 N
8 20241210 100955 57 100.00 KOSDAQ 일반전기전자 N N N N N 5070 370 2 7.87 781455545 151750 58.44 4935 5400 4935 6110 3290 4700 5149.62 0.10 0 11755 5443 5071 4828 4456 4213 4950 4335 68 1410 500 2820 10 1 13530910 686 -6.62 2.12 12 1.12 -766.00 2391.00 10850 20240117 -53.27 3100 20241031 63.55 10850 -53.27 20240117 3100 63.55 20241031 10850 -53.27 20240117 3100 63.55 20241031 0.00 N 234920 500 67 억 13898 N N 0 N 00 N
9 20241210 091001 57 100.00 KOSDAQ 일반전기전자 N N N N N 5090 390 2 8.30 474590475 91426 35.21 4935 5400 4935 6110 3290 4700 5190.98 0.10 0 1515 5443 5071 4828 4456 4213 4950 4335 68 1410 500 2820 10 1 13530910 689 -6.64 2.13 12 0.68 -766.00 2391.00 10850 20240117 -53.09 3100 20241031 64.19 10850 -53.09 20240117 3100 64.19 20241031 10850 -53.09 20240117 3100 64.19 20241031 0.00 N 234920 500 67 억 13898 N N 0 N 00 N
10 20241209 160952 57 100.00 KOSDAQ 일반전기전자 N N N N N 4700 -680 5 -12.64 1255673330 258967 61.14 5020 5200 4585 6990 3770 5380 4848.84 0.07 0 4790 6433 5906 5453 4926 4473 5680 4700 68 1610 500 3220 5 1 13530910 636 -6.14 1.97 12 1.91 -766.00 2391.00 10850 20240117 -56.68 3100 20241031 51.61 10850 -56.68 20240117 3100 51.61 20241031 10850 -56.68 20240117 3100 51.61 20241031 0.00 N 234920 500 67 억 9108 N N 0 N 00 N
11 20241209 150953 57 100.00 KOSDAQ 일반전기전자 N N N N N 4675 -705 5 -13.10 1201813125 247693 58.48 5020 5200 4585 6990 3770 5380 4852.03 0.07 0 6245 6433 5906 5453 4926 4473 5680 4700 68 1610 500 3220 5 1 13530910 633 -6.10 1.96 12 1.83 -766.00 2391.00 10850 20240117 -56.91 3100 20241031 50.81 10850 -56.91 20240117 3100 50.81 20241031 10850 -56.91 20240117 3100 50.81 20241031 0.00 N 234920 500 67 억 9108 N N 0 N 00 N
12 20241209 140954 57 100.00 KOSDAQ 일반전기전자 N N N N N 4685 -695 5 -12.92 1079387105 221233 52.23 5020 5200 4605 6990 3770 5380 4878.96 0.07 0 6146 6433 5906 5453 4926 4473 5680 4700 68 1610 500 3220 5 1 13530910 634 -6.12 1.96 12 1.64 -766.00 2391.00 10850 20240117 -56.82 3100 20241031 51.13 10850 -56.82 20240117 3100 51.13 20241031 10850 -56.82 20240117 3100 51.13 20241031 0.00 N 234920 500 67 억 9108 N N 0 N 00 N