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
236200/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
20241210,160953,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23850,1050,2,4.61,1847511550,77429,180.74,22900,24550,22900,29600,16000,22800,23860.80,11.69,0,14073,24133,23466,23033,22366,21933,23250,22150,36,6800,500,16870,50,1,7193273,1716,7.47,0.81,12,1.08,3191.00,29329.00,29950,20240823,-20.37,20050,20231213,18.95,29950,-20.37,20240823,20250,17.78,20240105,29950,-20.37,20240823,20050,18.95,20231213,1.86,N,236200,500,35 억,,840692,N,N,0,N,00,N
20241210,150956,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23650,850,2,3.73,1793606800,75157,175.44,22900,24550,22900,29600,16000,22800,23864.89,11.69,0,14056,24133,23466,23033,22366,21933,23250,22150,36,6800,500,16870,50,1,7193273,1701,7.41,0.81,12,1.04,3191.00,29329.00,29950,20240823,-21.04,20050,20231213,17.96,29950,-21.04,20240823,20250,16.79,20240105,29950,-21.04,20240823,20050,17.96,20231213,1.86,N,236200,500,35 억,,840692,N,N,0,N,00,N
20241210,140956,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23750,950,2,4.17,1694969650,70999,165.73,22900,24550,22900,29600,16000,22800,23873.24,11.69,0,15080,24133,23466,23033,22366,21933,23250,22150,36,6800,500,16870,50,1,7193273,1708,7.44,0.81,12,0.99,3191.00,29329.00,29950,20240823,-20.70,20050,20231213,18.45,29950,-20.70,20240823,20250,17.28,20240105,29950,-20.70,20240823,20050,18.45,20231213,1.86,N,236200,500,35 억,,840692,N,N,0,N,00,N
20241210,130956,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23700,900,2,3.95,1605091850,67188,156.84,22900,24550,22900,29600,16000,22800,23889.66,11.69,0,14114,24133,23466,23033,22366,21933,23250,22150,36,6800,500,16870,50,1,7193273,1705,7.43,0.81,12,0.93,3191.00,29329.00,29950,20240823,-20.87,20050,20231213,18.20,29950,-20.87,20240823,20250,17.04,20240105,29950,-20.87,20240823,20050,18.20,20231213,1.86,N,236200,500,35 억,,840692,N,N,0,N,00,N
20241210,120956,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23700,900,2,3.95,1446274550,60464,141.14,22900,24550,22900,29600,16000,22800,23919.71,11.69,0,11778,24133,23466,23033,22366,21933,23250,22150,36,6800,500,16870,50,1,7193273,1705,7.43,0.81,12,0.84,3191.00,29329.00,29950,20240823,-20.87,20050,20231213,18.20,29950,-20.87,20240823,20250,17.04,20240105,29950,-20.87,20240823,20050,18.20,20231213,1.86,N,236200,500,35 억,,840692,N,N,0,N,00,N
20241210,110955,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,24150,1350,2,5.92,804911250,33910,79.16,22900,24300,22900,29600,16000,22800,23736.86,11.69,0,1688,24133,23466,23033,22366,21933,23250,22150,36,6800,500,16870,50,1,7193273,1737,7.57,0.82,12,0.47,3191.00,29329.00,29950,20240823,-19.37,20050,20231213,20.45,29950,-19.37,20240823,20250,19.26,20240105,29950,-19.37,20240823,20050,20.45,20231213,1.86,N,236200,500,35 억,,840692,N,N,0,N,00,N
20241210,100956,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23700,900,2,3.95,329334200,14013,32.71,22900,23900,22900,29600,16000,22800,23502.35,11.69,0,145,24133,23466,23033,22366,21933,23250,22150,36,6800,500,16870,50,1,7193273,1705,7.43,0.81,12,0.19,3191.00,29329.00,29950,20240823,-20.87,20050,20231213,18.20,29950,-20.87,20240823,20250,17.04,20240105,29950,-20.87,20240823,20050,18.20,20231213,1.86,N,236200,500,35 억,,840692,N,N,0,N,00,N
20241210,091002,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23450,650,2,2.85,79944100,3427,8.00,22900,23500,22900,29600,16000,22800,23328.65,11.69,0,-192,24133,23466,23033,22366,21933,23250,22150,36,6800,500,16870,50,1,7193273,1687,7.35,0.80,12,0.05,3191.00,29329.00,29950,20240823,-21.70,20050,20231213,16.96,29950,-21.70,20240823,20250,15.80,20240105,29950,-21.70,20240823,20050,16.96,20231213,1.86,N,236200,500,35 억,,840692,N,N,0,N,00,N
20241209,160953,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22800,-900,5,-3.80,957497550,41503,164.56,23300,23700,22600,30800,16600,23700,23067.52,11.67,0,950,24300,24000,23500,23200,22700,24150,23350,36,7100,500,17530,50,1,7193273,1640,7.15,0.78,12,0.58,3191.00,29329.00,29950,20240823,-23.87,20050,20231213,13.72,29950,-23.87,20240823,20250,12.59,20240105,29950,-23.87,20240823,20050,13.72,20231213,1.88,N,236200,500,35 억,,839749,N,N,0,N,00,N
20241209,150954,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22900,-800,5,-3.38,847214000,36656,145.34,23300,23700,22800,30800,16600,23700,23109.34,11.67,0,1275,24300,24000,23500,23200,22700,24150,23350,36,7100,500,17530,50,1,7193273,1647,7.18,0.78,12,0.51,3191.00,29329.00,29950,20240823,-23.54,20050,20231213,14.21,29950,-23.54,20240823,20250,13.09,20240105,29950,-23.54,20240823,20050,14.21,20231213,1.88,N,236200,500,35 억,,839749,N,N,0,N,00,N
20241209,140955,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23000,-700,5,-2.95,750250150,32427,128.57,23300,23700,22800,30800,16600,23700,23133.09,11.67,0,886,24300,24000,23500,23200,22700,24150,23350,36,7100,500,17530,50,1,7193273,1654,7.21,0.78,12,0.45,3191.00,29329.00,29950,20240823,-23.21,20050,20231213,14.71,29950,-23.21,20240823,20250,13.58,20240105,29950,-23.21,20240823,20050,14.71,20231213,1.88,N,236200,500,35 억,,839749,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 160953 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23850 1050 2 4.61 1847511550 77429 180.74 22900 24550 22900 29600 16000 22800 23860.80 11.69 0 14073 24133 23466 23033 22366 21933 23250 22150 36 6800 500 16870 50 1 7193273 1716 7.47 0.81 12 1.08 3191.00 29329.00 29950 20240823 -20.37 20050 20231213 18.95 29950 -20.37 20240823 20250 17.78 20240105 29950 -20.37 20240823 20050 18.95 20231213 1.86 N 236200 500 35 억 840692 N N 0 N 00 N
3 20241210 150956 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23650 850 2 3.73 1793606800 75157 175.44 22900 24550 22900 29600 16000 22800 23864.89 11.69 0 14056 24133 23466 23033 22366 21933 23250 22150 36 6800 500 16870 50 1 7193273 1701 7.41 0.81 12 1.04 3191.00 29329.00 29950 20240823 -21.04 20050 20231213 17.96 29950 -21.04 20240823 20250 16.79 20240105 29950 -21.04 20240823 20050 17.96 20231213 1.86 N 236200 500 35 억 840692 N N 0 N 00 N
4 20241210 140956 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23750 950 2 4.17 1694969650 70999 165.73 22900 24550 22900 29600 16000 22800 23873.24 11.69 0 15080 24133 23466 23033 22366 21933 23250 22150 36 6800 500 16870 50 1 7193273 1708 7.44 0.81 12 0.99 3191.00 29329.00 29950 20240823 -20.70 20050 20231213 18.45 29950 -20.70 20240823 20250 17.28 20240105 29950 -20.70 20240823 20050 18.45 20231213 1.86 N 236200 500 35 억 840692 N N 0 N 00 N
5 20241210 130956 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23700 900 2 3.95 1605091850 67188 156.84 22900 24550 22900 29600 16000 22800 23889.66 11.69 0 14114 24133 23466 23033 22366 21933 23250 22150 36 6800 500 16870 50 1 7193273 1705 7.43 0.81 12 0.93 3191.00 29329.00 29950 20240823 -20.87 20050 20231213 18.20 29950 -20.87 20240823 20250 17.04 20240105 29950 -20.87 20240823 20050 18.20 20231213 1.86 N 236200 500 35 억 840692 N N 0 N 00 N
6 20241210 120956 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23700 900 2 3.95 1446274550 60464 141.14 22900 24550 22900 29600 16000 22800 23919.71 11.69 0 11778 24133 23466 23033 22366 21933 23250 22150 36 6800 500 16870 50 1 7193273 1705 7.43 0.81 12 0.84 3191.00 29329.00 29950 20240823 -20.87 20050 20231213 18.20 29950 -20.87 20240823 20250 17.04 20240105 29950 -20.87 20240823 20050 18.20 20231213 1.86 N 236200 500 35 억 840692 N N 0 N 00 N
7 20241210 110955 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 24150 1350 2 5.92 804911250 33910 79.16 22900 24300 22900 29600 16000 22800 23736.86 11.69 0 1688 24133 23466 23033 22366 21933 23250 22150 36 6800 500 16870 50 1 7193273 1737 7.57 0.82 12 0.47 3191.00 29329.00 29950 20240823 -19.37 20050 20231213 20.45 29950 -19.37 20240823 20250 19.26 20240105 29950 -19.37 20240823 20050 20.45 20231213 1.86 N 236200 500 35 억 840692 N N 0 N 00 N
8 20241210 100956 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23700 900 2 3.95 329334200 14013 32.71 22900 23900 22900 29600 16000 22800 23502.35 11.69 0 145 24133 23466 23033 22366 21933 23250 22150 36 6800 500 16870 50 1 7193273 1705 7.43 0.81 12 0.19 3191.00 29329.00 29950 20240823 -20.87 20050 20231213 18.20 29950 -20.87 20240823 20250 17.04 20240105 29950 -20.87 20240823 20050 18.20 20231213 1.86 N 236200 500 35 억 840692 N N 0 N 00 N
9 20241210 091002 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23450 650 2 2.85 79944100 3427 8.00 22900 23500 22900 29600 16000 22800 23328.65 11.69 0 -192 24133 23466 23033 22366 21933 23250 22150 36 6800 500 16870 50 1 7193273 1687 7.35 0.80 12 0.05 3191.00 29329.00 29950 20240823 -21.70 20050 20231213 16.96 29950 -21.70 20240823 20250 15.80 20240105 29950 -21.70 20240823 20050 16.96 20231213 1.86 N 236200 500 35 억 840692 N N 0 N 00 N
10 20241209 160953 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22800 -900 5 -3.80 957497550 41503 164.56 23300 23700 22600 30800 16600 23700 23067.52 11.67 0 950 24300 24000 23500 23200 22700 24150 23350 36 7100 500 17530 50 1 7193273 1640 7.15 0.78 12 0.58 3191.00 29329.00 29950 20240823 -23.87 20050 20231213 13.72 29950 -23.87 20240823 20250 12.59 20240105 29950 -23.87 20240823 20050 13.72 20231213 1.88 N 236200 500 35 억 839749 N N 0 N 00 N
11 20241209 150954 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 22900 -800 5 -3.38 847214000 36656 145.34 23300 23700 22800 30800 16600 23700 23109.34 11.67 0 1275 24300 24000 23500 23200 22700 24150 23350 36 7100 500 17530 50 1 7193273 1647 7.18 0.78 12 0.51 3191.00 29329.00 29950 20240823 -23.54 20050 20231213 14.21 29950 -23.54 20240823 20250 13.09 20240105 29950 -23.54 20240823 20050 14.21 20231213 1.88 N 236200 500 35 억 839749 N N 0 N 00 N
12 20241209 140955 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 23000 -700 5 -2.95 750250150 32427 128.57 23300 23700 22800 30800 16600 23700 23133.09 11.67 0 886 24300 24000 23500 23200 22700 24150 23350 36 7100 500 17530 50 1 7193273 1654 7.21 0.78 12 0.45 3191.00 29329.00 29950 20240823 -23.21 20050 20231213 14.71 29950 -23.21 20240823 20250 13.58 20240105 29950 -23.21 20240823 20050 14.71 20231213 1.88 N 236200 500 35 억 839749 N N 0 N 00 N