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
263600/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
20241210,161018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4590,275,2,6.37,205292945,45479,40.96,4315,4620,4315,5600,3025,4315,4513.92,0.58,0,23975,5008,4661,4448,4101,3888,4555,3995,80,1285,500,3100,5,1,15930310,731,-8.55,0.72,12,0.29,-537.00,6335.00,12140,20240108,-62.19,4235,20241209,8.38,12140,-62.19,20240108,4235,8.38,20241209,12140,-62.19,20240108,4235,8.38,20241209,3.29,N,263600,500,80 억,,92565,N,N,0,N,00,N
20241210,151021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4590,275,2,6.37,202796125,44935,40.47,4315,4620,4315,5600,3025,4315,4513.10,0.58,0,23942,5008,4661,4448,4101,3888,4555,3995,80,1285,500,3100,5,1,15930310,731,-8.55,0.72,12,0.28,-537.00,6335.00,12140,20240108,-62.19,4235,20241209,8.38,12140,-62.19,20240108,4235,8.38,20241209,12140,-62.19,20240108,4235,8.38,20241209,3.29,N,263600,500,80 억,,92565,N,N,0,N,00,N
20241210,141021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4600,285,2,6.60,160239695,35573,32.04,4315,4620,4315,5600,3025,4315,4504.53,0.58,0,19169,5008,4661,4448,4101,3888,4555,3995,80,1285,500,3100,5,1,15930310,733,-8.57,0.73,12,0.22,-537.00,6335.00,12140,20240108,-62.11,4235,20241209,8.62,12140,-62.11,20240108,4235,8.62,20241209,12140,-62.11,20240108,4235,8.62,20241209,3.29,N,263600,500,80 억,,92565,N,N,0,N,00,N
20241210,131021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4590,275,2,6.37,138070695,30754,27.70,4315,4620,4315,5600,3025,4315,4489.52,0.58,0,14899,5008,4661,4448,4101,3888,4555,3995,80,1285,500,3100,5,1,15930310,731,-8.55,0.72,12,0.19,-537.00,6335.00,12140,20240108,-62.19,4235,20241209,8.38,12140,-62.19,20240108,4235,8.38,20241209,12140,-62.19,20240108,4235,8.38,20241209,3.29,N,263600,500,80 억,,92565,N,N,0,N,00,N
20241210,121021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4565,250,2,5.79,125824595,28070,25.28,4315,4620,4315,5600,3025,4315,4482.53,0.58,0,13617,5008,4661,4448,4101,3888,4555,3995,80,1285,500,3100,5,1,15930310,727,-8.50,0.72,12,0.18,-537.00,6335.00,12140,20240108,-62.40,4235,20241209,7.79,12140,-62.40,20240108,4235,7.79,20241209,12140,-62.40,20240108,4235,7.79,20241209,3.29,N,263600,500,80 억,,92565,N,N,0,N,00,N
20241210,111020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4580,265,2,6.14,91865890,20665,18.61,4315,4595,4315,5600,3025,4315,4445.48,0.58,0,10787,5008,4661,4448,4101,3888,4555,3995,80,1285,500,3100,5,1,15930310,730,-8.53,0.72,12,0.13,-537.00,6335.00,12140,20240108,-62.27,4235,20241209,8.15,12140,-62.27,20240108,4235,8.15,20241209,12140,-62.27,20240108,4235,8.15,20241209,3.29,N,263600,500,80 억,,92565,N,N,0,N,00,N
20241210,101021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4500,185,2,4.29,76495690,17283,15.57,4315,4530,4315,5600,3025,4315,4426.07,0.58,0,10583,5008,4661,4448,4101,3888,4555,3995,80,1285,500,3100,5,1,15930310,717,-8.38,0.71,12,0.11,-537.00,6335.00,12140,20240108,-62.93,4235,20241209,6.26,12140,-62.93,20240108,4235,6.26,20241209,12140,-62.93,20240108,4235,6.26,20241209,3.29,N,263600,500,80 억,,92565,N,N,0,N,00,N
20241210,091027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4485,170,2,3.94,33583170,7701,6.94,4315,4490,4315,5600,3025,4315,4360.88,0.58,0,2828,5008,4661,4448,4101,3888,4555,3995,80,1285,500,3100,5,1,15930310,714,-8.35,0.71,12,0.05,-537.00,6335.00,12140,20240108,-63.06,4235,20241209,5.90,12140,-63.06,20240108,4235,5.90,20241209,12140,-63.06,20240108,4235,5.90,20241209,3.29,N,263600,500,80 억,,92565,N,N,0,N,00,N
20241209,161017,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4315,-580,5,-11.85,496725140,110825,135.34,4700,4795,4235,6360,3430,4895,4482.66,0.74,0,-25993,5051,4972,4816,4737,4581,5012,4777,80,1465,500,3520,5,1,15930310,687,-8.04,0.68,12,0.70,-537.00,6335.00,12140,20240108,-64.46,4235,20241209,1.89,12140,-64.46,20240108,4235,1.89,20241209,12140,-64.46,20240108,4235,1.89,20241209,3.33,N,263600,500,80 억,,118538,N,N,0,N,00,N
20241209,151018,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4375,-520,5,-10.62,480981780,107197,130.91,4700,4795,4235,6360,3430,4895,4486.90,0.74,0,-25483,5051,4972,4816,4737,4581,5012,4777,80,1465,500,3520,5,1,15930310,697,-8.15,0.69,12,0.67,-537.00,6335.00,12140,20240108,-63.96,4235,20241209,3.31,12140,-63.96,20240108,4235,3.31,20241209,12140,-63.96,20240108,4235,3.31,20241209,3.33,N,263600,500,80 억,,118538,N,N,0,N,00,N
20241209,141019,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4385,-510,5,-10.42,431764020,95895,117.11,4700,4795,4235,6360,3430,4895,4502.47,0.74,0,-27513,5051,4972,4816,4737,4581,5012,4777,80,1465,500,3520,5,1,15930310,699,-8.17,0.69,12,0.60,-537.00,6335.00,12140,20240108,-63.88,4235,20241209,3.54,12140,-63.88,20240108,4235,3.54,20241209,12140,-63.88,20240108,4235,3.54,20241209,3.33,N,263600,500,80 억,,118538,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 161018 57 100.00 KOSDAQ 일반전기전자 N N N N N 4590 275 2 6.37 205292945 45479 40.96 4315 4620 4315 5600 3025 4315 4513.92 0.58 0 23975 5008 4661 4448 4101 3888 4555 3995 80 1285 500 3100 5 1 15930310 731 -8.55 0.72 12 0.29 -537.00 6335.00 12140 20240108 -62.19 4235 20241209 8.38 12140 -62.19 20240108 4235 8.38 20241209 12140 -62.19 20240108 4235 8.38 20241209 3.29 N 263600 500 80 억 92565 N N 0 N 00 N
3 20241210 151021 57 100.00 KOSDAQ 일반전기전자 N N N N N 4590 275 2 6.37 202796125 44935 40.47 4315 4620 4315 5600 3025 4315 4513.10 0.58 0 23942 5008 4661 4448 4101 3888 4555 3995 80 1285 500 3100 5 1 15930310 731 -8.55 0.72 12 0.28 -537.00 6335.00 12140 20240108 -62.19 4235 20241209 8.38 12140 -62.19 20240108 4235 8.38 20241209 12140 -62.19 20240108 4235 8.38 20241209 3.29 N 263600 500 80 억 92565 N N 0 N 00 N
4 20241210 141021 57 100.00 KOSDAQ 일반전기전자 N N N N N 4600 285 2 6.60 160239695 35573 32.04 4315 4620 4315 5600 3025 4315 4504.53 0.58 0 19169 5008 4661 4448 4101 3888 4555 3995 80 1285 500 3100 5 1 15930310 733 -8.57 0.73 12 0.22 -537.00 6335.00 12140 20240108 -62.11 4235 20241209 8.62 12140 -62.11 20240108 4235 8.62 20241209 12140 -62.11 20240108 4235 8.62 20241209 3.29 N 263600 500 80 억 92565 N N 0 N 00 N
5 20241210 131021 57 100.00 KOSDAQ 일반전기전자 N N N N N 4590 275 2 6.37 138070695 30754 27.70 4315 4620 4315 5600 3025 4315 4489.52 0.58 0 14899 5008 4661 4448 4101 3888 4555 3995 80 1285 500 3100 5 1 15930310 731 -8.55 0.72 12 0.19 -537.00 6335.00 12140 20240108 -62.19 4235 20241209 8.38 12140 -62.19 20240108 4235 8.38 20241209 12140 -62.19 20240108 4235 8.38 20241209 3.29 N 263600 500 80 억 92565 N N 0 N 00 N
6 20241210 121021 57 100.00 KOSDAQ 일반전기전자 N N N N N 4565 250 2 5.79 125824595 28070 25.28 4315 4620 4315 5600 3025 4315 4482.53 0.58 0 13617 5008 4661 4448 4101 3888 4555 3995 80 1285 500 3100 5 1 15930310 727 -8.50 0.72 12 0.18 -537.00 6335.00 12140 20240108 -62.40 4235 20241209 7.79 12140 -62.40 20240108 4235 7.79 20241209 12140 -62.40 20240108 4235 7.79 20241209 3.29 N 263600 500 80 억 92565 N N 0 N 00 N
7 20241210 111020 57 100.00 KOSDAQ 일반전기전자 N N N N N 4580 265 2 6.14 91865890 20665 18.61 4315 4595 4315 5600 3025 4315 4445.48 0.58 0 10787 5008 4661 4448 4101 3888 4555 3995 80 1285 500 3100 5 1 15930310 730 -8.53 0.72 12 0.13 -537.00 6335.00 12140 20240108 -62.27 4235 20241209 8.15 12140 -62.27 20240108 4235 8.15 20241209 12140 -62.27 20240108 4235 8.15 20241209 3.29 N 263600 500 80 억 92565 N N 0 N 00 N
8 20241210 101021 57 100.00 KOSDAQ 일반전기전자 N N N N N 4500 185 2 4.29 76495690 17283 15.57 4315 4530 4315 5600 3025 4315 4426.07 0.58 0 10583 5008 4661 4448 4101 3888 4555 3995 80 1285 500 3100 5 1 15930310 717 -8.38 0.71 12 0.11 -537.00 6335.00 12140 20240108 -62.93 4235 20241209 6.26 12140 -62.93 20240108 4235 6.26 20241209 12140 -62.93 20240108 4235 6.26 20241209 3.29 N 263600 500 80 억 92565 N N 0 N 00 N
9 20241210 091027 57 100.00 KOSDAQ 일반전기전자 N N N N N 4485 170 2 3.94 33583170 7701 6.94 4315 4490 4315 5600 3025 4315 4360.88 0.58 0 2828 5008 4661 4448 4101 3888 4555 3995 80 1285 500 3100 5 1 15930310 714 -8.35 0.71 12 0.05 -537.00 6335.00 12140 20240108 -63.06 4235 20241209 5.90 12140 -63.06 20240108 4235 5.90 20241209 12140 -63.06 20240108 4235 5.90 20241209 3.29 N 263600 500 80 억 92565 N N 0 N 00 N
10 20241209 161017 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4315 -580 5 -11.85 496725140 110825 135.34 4700 4795 4235 6360 3430 4895 4482.66 0.74 0 -25993 5051 4972 4816 4737 4581 5012 4777 80 1465 500 3520 5 1 15930310 687 -8.04 0.68 12 0.70 -537.00 6335.00 12140 20240108 -64.46 4235 20241209 1.89 12140 -64.46 20240108 4235 1.89 20241209 12140 -64.46 20240108 4235 1.89 20241209 3.33 N 263600 500 80 억 118538 N N 0 N 00 N
11 20241209 151018 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4375 -520 5 -10.62 480981780 107197 130.91 4700 4795 4235 6360 3430 4895 4486.90 0.74 0 -25483 5051 4972 4816 4737 4581 5012 4777 80 1465 500 3520 5 1 15930310 697 -8.15 0.69 12 0.67 -537.00 6335.00 12140 20240108 -63.96 4235 20241209 3.31 12140 -63.96 20240108 4235 3.31 20241209 12140 -63.96 20240108 4235 3.31 20241209 3.33 N 263600 500 80 억 118538 N N 0 N 00 N
12 20241209 141019 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4385 -510 5 -10.42 431764020 95895 117.11 4700 4795 4235 6360 3430 4895 4502.47 0.74 0 -27513 5051 4972 4816 4737 4581 5012 4777 80 1465 500 3520 5 1 15930310 699 -8.17 0.69 12 0.60 -537.00 6335.00 12140 20240108 -63.88 4235 20241209 3.54 12140 -63.88 20240108 4235 3.54 20241209 12140 -63.88 20240108 4235 3.54 20241209 3.33 N 263600 500 80 억 118538 N N 0 N 00 N