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
243840/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
20241210,161001,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5080,245,2,5.07,342655550,67912,40.19,4820,5110,4820,6280,3385,4835,5045.57,6.45,0,23134,5118,4976,4878,4736,4638,4927,4687,195,1445,500,3570,10,1,38919035,1977,7.49,0.69,12,0.17,678.00,7407.00,13060,20240327,-61.10,4780,20241209,6.28,13060,-61.10,20240327,4780,6.28,20241209,65300,-92.22,20240327,4780,6.28,20241209,2.06,N,243840,500,194 억,,2510818,N,N,498,N,00,N
20241210,151004,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5080,245,2,5.07,323094170,64061,37.91,4820,5110,4820,6280,3385,4835,5043.54,6.45,0,22203,5118,4976,4878,4736,4638,4927,4687,195,1445,500,3570,10,1,38919035,1977,7.49,0.69,12,0.16,678.00,7407.00,13060,20240327,-61.10,4780,20241209,6.28,13060,-61.10,20240327,4780,6.28,20241209,65300,-92.22,20240327,4780,6.28,20241209,2.06,N,243840,500,194 억,,2510818,N,N,138,N,00,N
20241210,141004,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5090,255,2,5.27,230141010,45702,27.05,4820,5110,4820,6280,3385,4835,5035.69,6.45,0,15251,5118,4976,4878,4736,4638,4927,4687,195,1445,500,3570,10,1,38919035,1981,7.51,0.69,12,0.12,678.00,7407.00,13060,20240327,-61.03,4780,20241209,6.49,13060,-61.03,20240327,4780,6.49,20241209,65300,-92.21,20240327,4780,6.49,20241209,2.06,N,243840,500,194 억,,2510818,N,N,138,N,00,N
20241210,131004,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5080,245,2,5.07,201588170,40095,23.73,4820,5100,4820,6280,3385,4835,5027.76,6.45,0,12526,5118,4976,4878,4736,4638,4927,4687,195,1445,500,3570,10,1,38919035,1977,7.49,0.69,12,0.10,678.00,7407.00,13060,20240327,-61.10,4780,20241209,6.28,13060,-61.10,20240327,4780,6.28,20241209,65300,-92.22,20240327,4780,6.28,20241209,2.06,N,243840,500,194 억,,2510818,N,N,138,N,00,N
20241210,121004,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5060,225,2,4.65,163986490,32693,19.35,4820,5090,4820,6280,3385,4835,5015.95,6.45,0,9308,5118,4976,4878,4736,4638,4927,4687,195,1445,500,3570,10,1,38919035,1969,7.46,0.68,12,0.08,678.00,7407.00,13060,20240327,-61.26,4780,20241209,5.86,13060,-61.26,20240327,4780,5.86,20241209,65300,-92.25,20240327,4780,5.86,20241209,2.06,N,243840,500,194 억,,2510818,N,N,138,N,00,N
20241210,111003,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5050,215,2,4.45,146145760,29164,17.26,4820,5090,4820,6280,3385,4835,5011.17,6.45,0,7884,5118,4976,4878,4736,4638,4927,4687,195,1445,500,3570,10,1,38919035,1965,7.45,0.68,12,0.07,678.00,7407.00,13060,20240327,-61.33,4780,20241209,5.65,13060,-61.33,20240327,4780,5.65,20241209,65300,-92.27,20240327,4780,5.65,20241209,2.06,N,243840,500,194 억,,2510818,N,N,138,N,00,N
20241210,101004,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5030,195,2,4.03,91400520,18327,10.85,4820,5070,4820,6280,3385,4835,4987.21,6.45,0,6200,5118,4976,4878,4736,4638,4927,4687,195,1445,500,3570,10,1,38919035,1958,7.42,0.68,12,0.05,678.00,7407.00,13060,20240327,-61.49,4780,20241209,5.23,13060,-61.49,20240327,4780,5.23,20241209,65300,-92.30,20240327,4780,5.23,20241209,2.06,N,243840,500,194 억,,2510818,N,N,138,N,00,N
20241210,091010,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4970,135,2,2.79,33791340,6825,4.04,4820,5000,4820,6280,3385,4835,4951.11,6.45,0,1901,5118,4976,4878,4736,4638,4927,4687,195,1445,500,3570,5,1,38919035,1934,7.33,0.67,12,0.02,678.00,7407.00,13060,20240327,-61.94,4780,20241209,3.97,13060,-61.94,20240327,4780,3.97,20241209,65300,-92.39,20240327,4780,3.97,20241209,2.06,N,243840,500,194 억,,2510818,N,N,138,N,00,N
20241209,161000,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4835,-295,5,-5.75,809867460,167065,104.81,4950,5020,4780,6660,3600,5130,4847.62,6.50,0,-17913,5443,5286,5093,4936,4743,5365,5015,195,1530,500,3790,5,1,38919035,1882,7.13,0.65,12,0.43,678.00,7407.00,13060,20240327,-62.98,4780,20241209,1.15,13060,-62.98,20240327,4780,1.15,20241209,65300,-92.60,20240327,4780,1.15,20241209,2.13,N,243840,500,194 억,,2528120,N,N,138,N,00,N
20241209,151001,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4805,-325,5,-6.34,736146475,151786,95.23,4950,5020,4780,6660,3600,5130,4849.90,6.50,0,-16801,5443,5286,5093,4936,4743,5365,5015,195,1530,500,3790,5,1,38919035,1870,7.09,0.65,12,0.39,678.00,7407.00,13060,20240327,-63.21,4780,20241209,0.52,13060,-63.21,20240327,4780,0.52,20241209,65300,-92.64,20240327,4780,0.52,20241209,2.13,N,243840,500,194 억,,2528120,N,N,360,N,00,N
20241209,141002,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4830,-300,5,-5.85,606067530,124710,78.24,4950,5020,4805,6660,3600,5130,4859.82,6.50,0,-15461,5443,5286,5093,4936,4743,5365,5015,195,1530,500,3790,5,1,38919035,1880,7.12,0.65,12,0.32,678.00,7407.00,13060,20240327,-63.02,4805,20241209,0.52,13060,-63.02,20240327,4805,0.52,20241209,65300,-92.60,20240327,4805,0.52,20241209,2.13,N,243840,500,194 억,,2528120,N,N,360,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 161001 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5080 245 2 5.07 342655550 67912 40.19 4820 5110 4820 6280 3385 4835 5045.57 6.45 0 23134 5118 4976 4878 4736 4638 4927 4687 195 1445 500 3570 10 1 38919035 1977 7.49 0.69 12 0.17 678.00 7407.00 13060 20240327 -61.10 4780 20241209 6.28 13060 -61.10 20240327 4780 6.28 20241209 65300 -92.22 20240327 4780 6.28 20241209 2.06 N 243840 500 194 억 2510818 N N 498 N 00 N
3 20241210 151004 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5080 245 2 5.07 323094170 64061 37.91 4820 5110 4820 6280 3385 4835 5043.54 6.45 0 22203 5118 4976 4878 4736 4638 4927 4687 195 1445 500 3570 10 1 38919035 1977 7.49 0.69 12 0.16 678.00 7407.00 13060 20240327 -61.10 4780 20241209 6.28 13060 -61.10 20240327 4780 6.28 20241209 65300 -92.22 20240327 4780 6.28 20241209 2.06 N 243840 500 194 억 2510818 N N 138 N 00 N
4 20241210 141004 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5090 255 2 5.27 230141010 45702 27.05 4820 5110 4820 6280 3385 4835 5035.69 6.45 0 15251 5118 4976 4878 4736 4638 4927 4687 195 1445 500 3570 10 1 38919035 1981 7.51 0.69 12 0.12 678.00 7407.00 13060 20240327 -61.03 4780 20241209 6.49 13060 -61.03 20240327 4780 6.49 20241209 65300 -92.21 20240327 4780 6.49 20241209 2.06 N 243840 500 194 억 2510818 N N 138 N 00 N
5 20241210 131004 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5080 245 2 5.07 201588170 40095 23.73 4820 5100 4820 6280 3385 4835 5027.76 6.45 0 12526 5118 4976 4878 4736 4638 4927 4687 195 1445 500 3570 10 1 38919035 1977 7.49 0.69 12 0.10 678.00 7407.00 13060 20240327 -61.10 4780 20241209 6.28 13060 -61.10 20240327 4780 6.28 20241209 65300 -92.22 20240327 4780 6.28 20241209 2.06 N 243840 500 194 억 2510818 N N 138 N 00 N
6 20241210 121004 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5060 225 2 4.65 163986490 32693 19.35 4820 5090 4820 6280 3385 4835 5015.95 6.45 0 9308 5118 4976 4878 4736 4638 4927 4687 195 1445 500 3570 10 1 38919035 1969 7.46 0.68 12 0.08 678.00 7407.00 13060 20240327 -61.26 4780 20241209 5.86 13060 -61.26 20240327 4780 5.86 20241209 65300 -92.25 20240327 4780 5.86 20241209 2.06 N 243840 500 194 억 2510818 N N 138 N 00 N
7 20241210 111003 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5050 215 2 4.45 146145760 29164 17.26 4820 5090 4820 6280 3385 4835 5011.17 6.45 0 7884 5118 4976 4878 4736 4638 4927 4687 195 1445 500 3570 10 1 38919035 1965 7.45 0.68 12 0.07 678.00 7407.00 13060 20240327 -61.33 4780 20241209 5.65 13060 -61.33 20240327 4780 5.65 20241209 65300 -92.27 20240327 4780 5.65 20241209 2.06 N 243840 500 194 억 2510818 N N 138 N 00 N
8 20241210 101004 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 5030 195 2 4.03 91400520 18327 10.85 4820 5070 4820 6280 3385 4835 4987.21 6.45 0 6200 5118 4976 4878 4736 4638 4927 4687 195 1445 500 3570 10 1 38919035 1958 7.42 0.68 12 0.05 678.00 7407.00 13060 20240327 -61.49 4780 20241209 5.23 13060 -61.49 20240327 4780 5.23 20241209 65300 -92.30 20240327 4780 5.23 20241209 2.06 N 243840 500 194 억 2510818 N N 138 N 00 N
9 20241210 091010 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4970 135 2 2.79 33791340 6825 4.04 4820 5000 4820 6280 3385 4835 4951.11 6.45 0 1901 5118 4976 4878 4736 4638 4927 4687 195 1445 500 3570 5 1 38919035 1934 7.33 0.67 12 0.02 678.00 7407.00 13060 20240327 -61.94 4780 20241209 3.97 13060 -61.94 20240327 4780 3.97 20241209 65300 -92.39 20240327 4780 3.97 20241209 2.06 N 243840 500 194 억 2510818 N N 138 N 00 N
10 20241209 161000 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 4835 -295 5 -5.75 809867460 167065 104.81 4950 5020 4780 6660 3600 5130 4847.62 6.50 0 -17913 5443 5286 5093 4936 4743 5365 5015 195 1530 500 3790 5 1 38919035 1882 7.13 0.65 12 0.43 678.00 7407.00 13060 20240327 -62.98 4780 20241209 1.15 13060 -62.98 20240327 4780 1.15 20241209 65300 -92.60 20240327 4780 1.15 20241209 2.13 N 243840 500 194 억 2528120 N N 138 N 00 N
11 20241209 151001 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 4805 -325 5 -6.34 736146475 151786 95.23 4950 5020 4780 6660 3600 5130 4849.90 6.50 0 -16801 5443 5286 5093 4936 4743 5365 5015 195 1530 500 3790 5 1 38919035 1870 7.09 0.65 12 0.39 678.00 7407.00 13060 20240327 -63.21 4780 20241209 0.52 13060 -63.21 20240327 4780 0.52 20241209 65300 -92.64 20240327 4780 0.52 20241209 2.13 N 243840 500 194 억 2528120 N N 360 N 00 N
12 20241209 141002 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 4830 -300 5 -5.85 606067530 124710 78.24 4950 5020 4805 6660 3600 5130 4859.82 6.50 0 -15461 5443 5286 5093 4936 4743 5365 5015 195 1530 500 3790 5 1 38919035 1880 7.12 0.65 12 0.32 678.00 7407.00 13060 20240327 -63.02 4805 20241209 0.52 13060 -63.02 20240327 4805 0.52 20241209 65300 -92.60 20240327 4805 0.52 20241209 2.13 N 243840 500 194 억 2528120 N N 360 N 00 N