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
273640/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
20241210,161031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10700,600,2,5.94,194558320,18339,62.50,10100,10880,10100,13130,7070,10100,10608.52,0.15,0,5803,11380,10740,10380,9740,9380,10560,9560,55,3030,500,6260,10,1,10966000,1173,17.57,1.98,12,0.17,609.00,5404.00,20000,20240711,-46.50,9820,20241115,8.96,20000,-46.50,20240711,9820,8.96,20241115,20000,-46.50,20240711,9820,8.96,20241115,1.88,N,273640,500,54 억,,16765,N,N,0,N,00,N
20241210,151034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10800,700,2,6.93,178741680,16865,57.48,10100,10880,10100,13130,7070,10100,10598.38,0.15,0,5545,11380,10740,10380,9740,9380,10560,9560,55,3030,500,6260,10,1,10966000,1184,17.73,2.00,12,0.15,609.00,5404.00,20000,20240711,-46.00,9820,20241115,9.98,20000,-46.00,20240711,9820,9.98,20241115,20000,-46.00,20240711,9820,9.98,20241115,1.88,N,273640,500,54 억,,16765,N,N,0,N,00,N
20241210,141033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10870,770,2,7.62,162499510,15368,52.38,10100,10880,10100,13130,7070,10100,10573.89,0.15,0,5578,11380,10740,10380,9740,9380,10560,9560,55,3030,500,6260,10,1,10966000,1192,17.85,2.01,12,0.14,609.00,5404.00,20000,20240711,-45.65,9820,20241115,10.69,20000,-45.65,20240711,9820,10.69,20241115,20000,-45.65,20240711,9820,10.69,20241115,1.88,N,273640,500,54 억,,16765,N,N,0,N,00,N
20241210,131034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10800,700,2,6.93,149317580,14155,48.24,10100,10880,10100,13130,7070,10100,10548.75,0.15,0,5213,11380,10740,10380,9740,9380,10560,9560,55,3030,500,6260,10,1,10966000,1184,17.73,2.00,12,0.13,609.00,5404.00,20000,20240711,-46.00,9820,20241115,9.98,20000,-46.00,20240711,9820,9.98,20241115,20000,-46.00,20240711,9820,9.98,20241115,1.88,N,273640,500,54 억,,16765,N,N,0,N,00,N
20241210,121033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10800,700,2,6.93,127971550,12183,41.52,10100,10850,10100,13130,7070,10100,10504.11,0.15,0,4808,11380,10740,10380,9740,9380,10560,9560,55,3030,500,6260,10,1,10966000,1184,17.73,2.00,12,0.11,609.00,5404.00,20000,20240711,-46.00,9820,20241115,9.98,20000,-46.00,20240711,9820,9.98,20241115,20000,-46.00,20240711,9820,9.98,20241115,1.88,N,273640,500,54 억,,16765,N,N,0,N,00,N
20241210,111033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10780,680,2,6.73,113075340,10801,36.81,10100,10780,10100,13130,7070,10100,10468.97,0.15,0,4758,11380,10740,10380,9740,9380,10560,9560,55,3030,500,6260,10,1,10966000,1182,17.70,1.99,12,0.10,609.00,5404.00,20000,20240711,-46.10,9820,20241115,9.78,20000,-46.10,20240711,9820,9.78,20241115,20000,-46.10,20240711,9820,9.78,20241115,1.88,N,273640,500,54 억,,16765,N,N,0,N,00,N
20241210,101033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10560,460,2,4.55,89974580,8628,29.40,10100,10600,10100,13130,7070,10100,10428.21,0.15,0,3329,11380,10740,10380,9740,9380,10560,9560,55,3030,500,6260,10,1,10966000,1158,17.34,1.95,12,0.08,609.00,5404.00,20000,20240711,-47.20,9820,20241115,7.54,20000,-47.20,20240711,9820,7.54,20241115,20000,-47.20,20240711,9820,7.54,20241115,1.88,N,273640,500,54 억,,16765,N,N,0,N,00,N
20241210,091040,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10600,500,2,4.95,34647740,3330,11.35,10100,10600,10100,13130,7070,10100,10404.73,0.15,0,-596,11380,10740,10380,9740,9380,10560,9560,55,3030,500,6260,10,1,10966000,1162,17.41,1.96,12,0.03,609.00,5404.00,20000,20240711,-47.00,9820,20241115,7.94,20000,-47.00,20240711,9820,7.94,20241115,20000,-47.00,20240711,9820,7.94,20241115,1.88,N,273640,500,54 억,,16765,N,N,0,N,00,N
20241209,161030,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10100,-1040,5,-9.34,304996750,29295,93.76,10510,11020,10020,14480,7800,11140,10411.23,0.24,0,-9656,11640,11390,10900,10650,10160,11515,10775,55,3340,500,6900,10,1,10966000,1108,16.58,1.87,12,0.27,609.00,5404.00,20000,20240711,-49.50,9820,20241115,2.85,20000,-49.50,20240711,9820,2.85,20241115,20000,-49.50,20240711,9820,2.85,20241115,1.90,N,273640,500,54 억,,26416,N,N,0,N,00,N
20241209,151032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10140,-1000,5,-8.98,291297480,27943,89.44,10510,11020,10020,14480,7800,11140,10424.70,0.24,0,-9086,11640,11390,10900,10650,10160,11515,10775,55,3340,500,6900,10,1,10966000,1112,16.65,1.88,12,0.25,609.00,5404.00,20000,20240711,-49.30,9820,20241115,3.26,20000,-49.30,20240711,9820,3.26,20241115,20000,-49.30,20240711,9820,3.26,20241115,1.90,N,273640,500,54 억,,26416,N,N,0,N,00,N
20241209,141032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10340,-800,5,-7.18,218339520,20779,66.51,10510,11020,10300,14480,7800,11140,10507.70,0.24,0,-8434,11640,11390,10900,10650,10160,11515,10775,55,3340,500,6900,10,1,10966000,1134,16.98,1.91,12,0.19,609.00,5404.00,20000,20240711,-48.30,9820,20241115,5.30,20000,-48.30,20240711,9820,5.30,20241115,20000,-48.30,20240711,9820,5.30,20241115,1.90,N,273640,500,54 억,,26416,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 161031 57 100.00 KOSDAQ 일반전기전자 N N N N N 10700 600 2 5.94 194558320 18339 62.50 10100 10880 10100 13130 7070 10100 10608.52 0.15 0 5803 11380 10740 10380 9740 9380 10560 9560 55 3030 500 6260 10 1 10966000 1173 17.57 1.98 12 0.17 609.00 5404.00 20000 20240711 -46.50 9820 20241115 8.96 20000 -46.50 20240711 9820 8.96 20241115 20000 -46.50 20240711 9820 8.96 20241115 1.88 N 273640 500 54 억 16765 N N 0 N 00 N
3 20241210 151034 57 100.00 KOSDAQ 일반전기전자 N N N N N 10800 700 2 6.93 178741680 16865 57.48 10100 10880 10100 13130 7070 10100 10598.38 0.15 0 5545 11380 10740 10380 9740 9380 10560 9560 55 3030 500 6260 10 1 10966000 1184 17.73 2.00 12 0.15 609.00 5404.00 20000 20240711 -46.00 9820 20241115 9.98 20000 -46.00 20240711 9820 9.98 20241115 20000 -46.00 20240711 9820 9.98 20241115 1.88 N 273640 500 54 억 16765 N N 0 N 00 N
4 20241210 141033 57 100.00 KOSDAQ 일반전기전자 N N N N N 10870 770 2 7.62 162499510 15368 52.38 10100 10880 10100 13130 7070 10100 10573.89 0.15 0 5578 11380 10740 10380 9740 9380 10560 9560 55 3030 500 6260 10 1 10966000 1192 17.85 2.01 12 0.14 609.00 5404.00 20000 20240711 -45.65 9820 20241115 10.69 20000 -45.65 20240711 9820 10.69 20241115 20000 -45.65 20240711 9820 10.69 20241115 1.88 N 273640 500 54 억 16765 N N 0 N 00 N
5 20241210 131034 57 100.00 KOSDAQ 일반전기전자 N N N N N 10800 700 2 6.93 149317580 14155 48.24 10100 10880 10100 13130 7070 10100 10548.75 0.15 0 5213 11380 10740 10380 9740 9380 10560 9560 55 3030 500 6260 10 1 10966000 1184 17.73 2.00 12 0.13 609.00 5404.00 20000 20240711 -46.00 9820 20241115 9.98 20000 -46.00 20240711 9820 9.98 20241115 20000 -46.00 20240711 9820 9.98 20241115 1.88 N 273640 500 54 억 16765 N N 0 N 00 N
6 20241210 121033 57 100.00 KOSDAQ 일반전기전자 N N N N N 10800 700 2 6.93 127971550 12183 41.52 10100 10850 10100 13130 7070 10100 10504.11 0.15 0 4808 11380 10740 10380 9740 9380 10560 9560 55 3030 500 6260 10 1 10966000 1184 17.73 2.00 12 0.11 609.00 5404.00 20000 20240711 -46.00 9820 20241115 9.98 20000 -46.00 20240711 9820 9.98 20241115 20000 -46.00 20240711 9820 9.98 20241115 1.88 N 273640 500 54 억 16765 N N 0 N 00 N
7 20241210 111033 57 100.00 KOSDAQ 일반전기전자 N N N N N 10780 680 2 6.73 113075340 10801 36.81 10100 10780 10100 13130 7070 10100 10468.97 0.15 0 4758 11380 10740 10380 9740 9380 10560 9560 55 3030 500 6260 10 1 10966000 1182 17.70 1.99 12 0.10 609.00 5404.00 20000 20240711 -46.10 9820 20241115 9.78 20000 -46.10 20240711 9820 9.78 20241115 20000 -46.10 20240711 9820 9.78 20241115 1.88 N 273640 500 54 억 16765 N N 0 N 00 N
8 20241210 101033 57 100.00 KOSDAQ 일반전기전자 N N N N N 10560 460 2 4.55 89974580 8628 29.40 10100 10600 10100 13130 7070 10100 10428.21 0.15 0 3329 11380 10740 10380 9740 9380 10560 9560 55 3030 500 6260 10 1 10966000 1158 17.34 1.95 12 0.08 609.00 5404.00 20000 20240711 -47.20 9820 20241115 7.54 20000 -47.20 20240711 9820 7.54 20241115 20000 -47.20 20240711 9820 7.54 20241115 1.88 N 273640 500 54 억 16765 N N 0 N 00 N
9 20241210 091040 57 100.00 KOSDAQ 일반전기전자 N N N N N 10600 500 2 4.95 34647740 3330 11.35 10100 10600 10100 13130 7070 10100 10404.73 0.15 0 -596 11380 10740 10380 9740 9380 10560 9560 55 3030 500 6260 10 1 10966000 1162 17.41 1.96 12 0.03 609.00 5404.00 20000 20240711 -47.00 9820 20241115 7.94 20000 -47.00 20240711 9820 7.94 20241115 20000 -47.00 20240711 9820 7.94 20241115 1.88 N 273640 500 54 억 16765 N N 0 N 00 N
10 20241209 161030 57 100.00 KOSDAQ 일반전기전자 N N N N N 10100 -1040 5 -9.34 304996750 29295 93.76 10510 11020 10020 14480 7800 11140 10411.23 0.24 0 -9656 11640 11390 10900 10650 10160 11515 10775 55 3340 500 6900 10 1 10966000 1108 16.58 1.87 12 0.27 609.00 5404.00 20000 20240711 -49.50 9820 20241115 2.85 20000 -49.50 20240711 9820 2.85 20241115 20000 -49.50 20240711 9820 2.85 20241115 1.90 N 273640 500 54 억 26416 N N 0 N 00 N
11 20241209 151032 57 100.00 KOSDAQ 일반전기전자 N N N N N 10140 -1000 5 -8.98 291297480 27943 89.44 10510 11020 10020 14480 7800 11140 10424.70 0.24 0 -9086 11640 11390 10900 10650 10160 11515 10775 55 3340 500 6900 10 1 10966000 1112 16.65 1.88 12 0.25 609.00 5404.00 20000 20240711 -49.30 9820 20241115 3.26 20000 -49.30 20240711 9820 3.26 20241115 20000 -49.30 20240711 9820 3.26 20241115 1.90 N 273640 500 54 억 26416 N N 0 N 00 N
12 20241209 141032 57 100.00 KOSDAQ 일반전기전자 N N N N N 10340 -800 5 -7.18 218339520 20779 66.51 10510 11020 10300 14480 7800 11140 10507.70 0.24 0 -8434 11640 11390 10900 10650 10160 11515 10775 55 3340 500 6900 10 1 10966000 1134 16.98 1.91 12 0.19 609.00 5404.00 20000 20240711 -48.30 9820 20241115 5.30 20000 -48.30 20240711 9820 5.30 20241115 20000 -48.30 20240711 9820 5.30 20241115 1.90 N 273640 500 54 억 26416 N N 0 N 00 N