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
263810/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
20241210,161020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2645,55,2,2.12,407748885,156141,176.71,2575,2655,2510,3365,1815,2590,2611.40,0.27,0,15496,2903,2746,2623,2466,2343,2685,2405,71,775,500,1600,5,1,14244718,377,16.85,0.87,12,1.10,157.00,3048.00,6140,20240124,-56.92,2500,20241209,5.80,6140,-56.92,20240124,2500,5.80,20241209,6140,-56.92,20240124,2500,5.80,20241209,3.63,N,263810,500,71 억,,38201,N,N,0,N,00,N
20241210,151023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2630,40,2,1.54,334943690,128344,145.25,2575,2655,2510,3365,1815,2590,2609.73,0.27,0,15284,2903,2746,2623,2466,2343,2685,2405,71,775,500,1600,5,1,14244718,375,16.75,0.86,12,0.90,157.00,3048.00,6140,20240124,-57.17,2500,20241209,5.20,6140,-57.17,20240124,2500,5.20,20241209,6140,-57.17,20240124,2500,5.20,20241209,3.63,N,263810,500,71 억,,38201,N,N,0,N,00,N
20241210,141023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2610,20,2,0.77,237307525,90909,102.88,2575,2655,2510,3365,1815,2590,2610.39,0.27,0,13461,2903,2746,2623,2466,2343,2685,2405,71,775,500,1600,5,1,14244718,372,16.62,0.86,12,0.64,157.00,3048.00,6140,20240124,-57.49,2500,20241209,4.40,6140,-57.49,20240124,2500,4.40,20241209,6140,-57.49,20240124,2500,4.40,20241209,3.63,N,263810,500,71 억,,38201,N,N,0,N,00,N
20241210,131023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2635,45,2,1.74,112068395,42909,48.56,2575,2650,2510,3365,1815,2590,2611.77,0.27,0,8540,2903,2746,2623,2466,2343,2685,2405,71,775,500,1600,5,1,14244718,375,16.78,0.86,12,0.30,157.00,3048.00,6140,20240124,-57.08,2500,20241209,5.40,6140,-57.08,20240124,2500,5.40,20241209,6140,-57.08,20240124,2500,5.40,20241209,3.63,N,263810,500,71 억,,38201,N,N,0,N,00,N
20241210,121022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2645,55,2,2.12,87424520,33530,37.95,2575,2650,2510,3365,1815,2590,2607.35,0.27,0,4035,2903,2746,2623,2466,2343,2685,2405,71,775,500,1600,5,1,14244718,377,16.85,0.87,12,0.24,157.00,3048.00,6140,20240124,-56.92,2500,20241209,5.80,6140,-56.92,20240124,2500,5.80,20241209,6140,-56.92,20240124,2500,5.80,20241209,3.63,N,263810,500,71 억,,38201,N,N,0,N,00,N
20241210,111022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2635,45,2,1.74,75461650,28982,32.80,2575,2650,2510,3365,1815,2590,2603.74,0.27,0,3320,2903,2746,2623,2466,2343,2685,2405,71,775,500,1600,5,1,14244718,375,16.78,0.86,12,0.20,157.00,3048.00,6140,20240124,-57.08,2500,20241209,5.40,6140,-57.08,20240124,2500,5.40,20241209,6140,-57.08,20240124,2500,5.40,20241209,3.63,N,263810,500,71 억,,38201,N,N,0,N,00,N
20241210,101022,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2645,55,2,2.12,61000490,23512,26.61,2575,2645,2510,3365,1815,2590,2594.44,0.27,0,4062,2903,2746,2623,2466,2343,2685,2405,71,775,500,1600,5,1,14244718,377,16.85,0.87,12,0.17,157.00,3048.00,6140,20240124,-56.92,2500,20241209,5.80,6140,-56.92,20240124,2500,5.80,20241209,6140,-56.92,20240124,2500,5.80,20241209,3.63,N,263810,500,71 억,,38201,N,N,0,N,00,N
20241210,091029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2620,30,2,1.16,22757525,8839,10.00,2575,2620,2510,3365,1815,2590,2574.66,0.27,0,2456,2903,2746,2623,2466,2343,2685,2405,71,775,500,1600,5,1,14244718,373,16.69,0.86,12,0.06,157.00,3048.00,6140,20240124,-57.33,2500,20241209,4.80,6140,-57.33,20240124,2500,4.80,20241209,6140,-57.33,20240124,2500,4.80,20241209,3.63,N,263810,500,71 억,,38201,N,N,0,N,00,N
20241209,161019,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2590,-205,5,-7.33,230339490,87998,97.45,2775,2780,2500,3630,1960,2795,2616.13,0.33,0,-8692,2991,2892,2786,2687,2581,2942,2737,71,835,500,1730,5,1,14244718,369,16.50,0.85,12,0.62,157.00,3048.00,6140,20240124,-57.82,2500,20241209,3.60,6140,-57.82,20240124,2500,3.60,20241209,6140,-57.82,20240124,2500,3.60,20241209,3.79,N,263810,500,71 억,,46899,N,N,0,N,00,N
20241209,151020,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2600,-195,5,-6.98,213094240,81333,90.07,2775,2780,2500,3630,1960,2795,2618.50,0.33,0,-7598,2991,2892,2786,2687,2581,2942,2737,71,835,500,1730,5,1,14244718,370,16.56,0.85,12,0.57,157.00,3048.00,6140,20240124,-57.65,2500,20241209,4.00,6140,-57.65,20240124,2500,4.00,20241209,6140,-57.65,20240124,2500,4.00,20241209,3.79,N,263810,500,71 억,,46899,N,N,0,N,00,N
20241209,141021,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2630,-165,5,-5.90,179511930,68245,75.58,2775,2780,2500,3630,1960,2795,2628.70,0.33,0,-7522,2991,2892,2786,2687,2581,2942,2737,71,835,500,1730,5,1,14244718,375,16.75,0.86,12,0.48,157.00,3048.00,6140,20240124,-57.17,2500,20241209,5.20,6140,-57.17,20240124,2500,5.20,20241209,6140,-57.17,20240124,2500,5.20,20241209,3.79,N,263810,500,71 억,,46899,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 161020 57 100.00 KOSDAQ 일반전기전자 N N N N N 2645 55 2 2.12 407748885 156141 176.71 2575 2655 2510 3365 1815 2590 2611.40 0.27 0 15496 2903 2746 2623 2466 2343 2685 2405 71 775 500 1600 5 1 14244718 377 16.85 0.87 12 1.10 157.00 3048.00 6140 20240124 -56.92 2500 20241209 5.80 6140 -56.92 20240124 2500 5.80 20241209 6140 -56.92 20240124 2500 5.80 20241209 3.63 N 263810 500 71 억 38201 N N 0 N 00 N
3 20241210 151023 57 100.00 KOSDAQ 일반전기전자 N N N N N 2630 40 2 1.54 334943690 128344 145.25 2575 2655 2510 3365 1815 2590 2609.73 0.27 0 15284 2903 2746 2623 2466 2343 2685 2405 71 775 500 1600 5 1 14244718 375 16.75 0.86 12 0.90 157.00 3048.00 6140 20240124 -57.17 2500 20241209 5.20 6140 -57.17 20240124 2500 5.20 20241209 6140 -57.17 20240124 2500 5.20 20241209 3.63 N 263810 500 71 억 38201 N N 0 N 00 N
4 20241210 141023 57 100.00 KOSDAQ 일반전기전자 N N N N N 2610 20 2 0.77 237307525 90909 102.88 2575 2655 2510 3365 1815 2590 2610.39 0.27 0 13461 2903 2746 2623 2466 2343 2685 2405 71 775 500 1600 5 1 14244718 372 16.62 0.86 12 0.64 157.00 3048.00 6140 20240124 -57.49 2500 20241209 4.40 6140 -57.49 20240124 2500 4.40 20241209 6140 -57.49 20240124 2500 4.40 20241209 3.63 N 263810 500 71 억 38201 N N 0 N 00 N
5 20241210 131023 57 100.00 KOSDAQ 일반전기전자 N N N N N 2635 45 2 1.74 112068395 42909 48.56 2575 2650 2510 3365 1815 2590 2611.77 0.27 0 8540 2903 2746 2623 2466 2343 2685 2405 71 775 500 1600 5 1 14244718 375 16.78 0.86 12 0.30 157.00 3048.00 6140 20240124 -57.08 2500 20241209 5.40 6140 -57.08 20240124 2500 5.40 20241209 6140 -57.08 20240124 2500 5.40 20241209 3.63 N 263810 500 71 억 38201 N N 0 N 00 N
6 20241210 121022 57 100.00 KOSDAQ 일반전기전자 N N N N N 2645 55 2 2.12 87424520 33530 37.95 2575 2650 2510 3365 1815 2590 2607.35 0.27 0 4035 2903 2746 2623 2466 2343 2685 2405 71 775 500 1600 5 1 14244718 377 16.85 0.87 12 0.24 157.00 3048.00 6140 20240124 -56.92 2500 20241209 5.80 6140 -56.92 20240124 2500 5.80 20241209 6140 -56.92 20240124 2500 5.80 20241209 3.63 N 263810 500 71 억 38201 N N 0 N 00 N
7 20241210 111022 57 100.00 KOSDAQ 일반전기전자 N N N N N 2635 45 2 1.74 75461650 28982 32.80 2575 2650 2510 3365 1815 2590 2603.74 0.27 0 3320 2903 2746 2623 2466 2343 2685 2405 71 775 500 1600 5 1 14244718 375 16.78 0.86 12 0.20 157.00 3048.00 6140 20240124 -57.08 2500 20241209 5.40 6140 -57.08 20240124 2500 5.40 20241209 6140 -57.08 20240124 2500 5.40 20241209 3.63 N 263810 500 71 억 38201 N N 0 N 00 N
8 20241210 101022 57 100.00 KOSDAQ 일반전기전자 N N N N N 2645 55 2 2.12 61000490 23512 26.61 2575 2645 2510 3365 1815 2590 2594.44 0.27 0 4062 2903 2746 2623 2466 2343 2685 2405 71 775 500 1600 5 1 14244718 377 16.85 0.87 12 0.17 157.00 3048.00 6140 20240124 -56.92 2500 20241209 5.80 6140 -56.92 20240124 2500 5.80 20241209 6140 -56.92 20240124 2500 5.80 20241209 3.63 N 263810 500 71 억 38201 N N 0 N 00 N
9 20241210 091029 57 100.00 KOSDAQ 일반전기전자 N N N N N 2620 30 2 1.16 22757525 8839 10.00 2575 2620 2510 3365 1815 2590 2574.66 0.27 0 2456 2903 2746 2623 2466 2343 2685 2405 71 775 500 1600 5 1 14244718 373 16.69 0.86 12 0.06 157.00 3048.00 6140 20240124 -57.33 2500 20241209 4.80 6140 -57.33 20240124 2500 4.80 20241209 6140 -57.33 20240124 2500 4.80 20241209 3.63 N 263810 500 71 억 38201 N N 0 N 00 N
10 20241209 161019 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2590 -205 5 -7.33 230339490 87998 97.45 2775 2780 2500 3630 1960 2795 2616.13 0.33 0 -8692 2991 2892 2786 2687 2581 2942 2737 71 835 500 1730 5 1 14244718 369 16.50 0.85 12 0.62 157.00 3048.00 6140 20240124 -57.82 2500 20241209 3.60 6140 -57.82 20240124 2500 3.60 20241209 6140 -57.82 20240124 2500 3.60 20241209 3.79 N 263810 500 71 억 46899 N N 0 N 00 N
11 20241209 151020 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2600 -195 5 -6.98 213094240 81333 90.07 2775 2780 2500 3630 1960 2795 2618.50 0.33 0 -7598 2991 2892 2786 2687 2581 2942 2737 71 835 500 1730 5 1 14244718 370 16.56 0.85 12 0.57 157.00 3048.00 6140 20240124 -57.65 2500 20241209 4.00 6140 -57.65 20240124 2500 4.00 20241209 6140 -57.65 20240124 2500 4.00 20241209 3.79 N 263810 500 71 억 46899 N N 0 N 00 N
12 20241209 141021 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2630 -165 5 -5.90 179511930 68245 75.58 2775 2780 2500 3630 1960 2795 2628.70 0.33 0 -7522 2991 2892 2786 2687 2581 2942 2737 71 835 500 1730 5 1 14244718 375 16.75 0.86 12 0.48 157.00 3048.00 6140 20240124 -57.17 2500 20241209 5.20 6140 -57.17 20240124 2500 5.20 20241209 6140 -57.17 20240124 2500 5.20 20241209 3.79 N 263810 500 71 억 46899 N N 0 N 00 N