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
303030/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
20241210,161057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,761,23,2,3.12,100112785,132850,110.64,742,762,742,959,517,738,753.58,31.40,0,37545,835,786,762,713,689,774,701,36,221,100,510,1,1,35745668,272,-4.64,1.68,12,0.37,-164.00,454.00,2450,20240311,-68.94,738,20241209,3.12,2450,-68.94,20240311,738,3.12,20241209,2450,-68.94,20240311,738,3.12,20241209,0.92,N,303030,100,35 억,,11223873,N,N,0,N,00,N
20241210,151100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,760,22,2,2.98,96186903,127689,106.34,742,762,742,959,517,738,753.29,31.40,0,35686,835,786,762,713,689,774,701,36,221,100,510,1,1,35745668,272,-4.63,1.67,12,0.36,-164.00,454.00,2450,20240311,-68.98,738,20241209,2.98,2450,-68.98,20240311,738,2.98,20241209,2450,-68.98,20240311,738,2.98,20241209,0.92,N,303030,100,35 억,,11223873,N,N,0,N,00,N
20241210,141100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,760,22,2,2.98,83642107,111185,92.60,742,762,742,959,517,738,752.28,31.40,0,32994,835,786,762,713,689,774,701,36,221,100,510,1,1,35745668,272,-4.63,1.67,12,0.31,-164.00,454.00,2450,20240311,-68.98,738,20241209,2.98,2450,-68.98,20240311,738,2.98,20241209,2450,-68.98,20240311,738,2.98,20241209,0.92,N,303030,100,35 억,,11223873,N,N,0,N,00,N
20241210,131101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,757,19,2,2.57,73086409,97288,81.02,742,762,742,959,517,738,751.24,31.40,0,26938,835,786,762,713,689,774,701,36,221,100,510,1,1,35745668,271,-4.62,1.67,12,0.27,-164.00,454.00,2450,20240311,-69.10,738,20241209,2.57,2450,-69.10,20240311,738,2.57,20241209,2450,-69.10,20240311,738,2.57,20241209,0.92,N,303030,100,35 억,,11223873,N,N,0,N,00,N
20241210,121100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,754,16,2,2.17,67329934,89678,74.68,742,762,742,959,517,738,750.80,31.40,0,23912,835,786,762,713,689,774,701,36,221,100,510,1,1,35745668,270,-4.60,1.66,12,0.25,-164.00,454.00,2450,20240311,-69.22,738,20241209,2.17,2450,-69.22,20240311,738,2.17,20241209,2450,-69.22,20240311,738,2.17,20241209,0.92,N,303030,100,35 억,,11223873,N,N,0,N,00,N
20241210,111059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,756,18,2,2.44,50968990,68048,56.67,742,762,742,959,517,738,749.02,31.40,0,18978,835,786,762,713,689,774,701,36,221,100,510,1,1,35745668,270,-4.61,1.67,12,0.19,-164.00,454.00,2450,20240311,-69.14,738,20241209,2.44,2450,-69.14,20240311,738,2.44,20241209,2450,-69.14,20240311,738,2.44,20241209,0.92,N,303030,100,35 억,,11223873,N,N,0,N,00,N
20241210,101100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,759,21,2,2.85,39836668,53322,44.41,742,761,742,959,517,738,747.10,31.40,0,14196,835,786,762,713,689,774,701,36,221,100,510,1,1,35745668,271,-4.63,1.67,12,0.15,-164.00,454.00,2450,20240311,-69.02,738,20241209,2.85,2450,-69.02,20240311,738,2.85,20241209,2450,-69.02,20240311,738,2.85,20241209,0.92,N,303030,100,35 억,,11223873,N,N,0,N,00,N
20241210,091107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,750,12,2,1.63,14406721,19375,16.14,742,756,742,959,517,738,743.57,31.40,0,8322,835,786,762,713,689,774,701,36,221,100,510,1,1,35745668,268,-4.57,1.65,12,0.05,-164.00,454.00,2450,20240311,-69.39,738,20241209,1.63,2450,-69.39,20240311,738,1.63,20241209,2450,-69.39,20240311,738,1.63,20241209,0.92,N,303030,100,35 억,,11223873,N,N,0,N,00,N
20241209,161057,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,738,-82,5,-10.00,90221536,119531,56.34,771,811,738,1066,574,820,754.88,31.45,0,-17697,873,846,803,776,733,825,755,36,246,100,570,1,1,35745668,264,-4.50,1.63,12,0.33,-164.00,454.00,2450,20240311,-69.88,738,20241209,0.00,2450,-69.88,20240311,738,0.00,20241209,2450,-69.88,20240311,738,0.00,20241209,0.89,N,303030,100,35 억,,11241400,N,N,0,N,00,N
20241209,151058,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,741,-79,5,-9.63,84578698,111911,52.75,771,811,740,1066,574,820,755.77,31.45,0,-17418,873,846,803,776,733,825,755,36,246,100,570,1,1,35745668,265,-4.52,1.63,12,0.31,-164.00,454.00,2450,20240311,-69.76,740,20241209,0.14,2450,-69.76,20240311,740,0.14,20241209,2450,-69.76,20240311,740,0.14,20241209,0.89,N,303030,100,35 억,,11241400,N,N,0,N,00,N
20241209,141058,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,745,-75,5,-9.15,62586742,82328,38.81,771,811,740,1066,574,820,760.21,31.45,0,-9526,873,846,803,776,733,825,755,36,246,100,570,1,1,35745668,266,-4.54,1.64,12,0.23,-164.00,454.00,2450,20240311,-69.59,740,20241209,0.68,2450,-69.59,20240311,740,0.68,20241209,2450,-69.59,20240311,740,0.68,20241209,0.89,N,303030,100,35 억,,11241400,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 161057 57 100.00 KOSDAQ 일반전기전자 N N N N N 761 23 2 3.12 100112785 132850 110.64 742 762 742 959 517 738 753.58 31.40 0 37545 835 786 762 713 689 774 701 36 221 100 510 1 1 35745668 272 -4.64 1.68 12 0.37 -164.00 454.00 2450 20240311 -68.94 738 20241209 3.12 2450 -68.94 20240311 738 3.12 20241209 2450 -68.94 20240311 738 3.12 20241209 0.92 N 303030 100 35 억 11223873 N N 0 N 00 N
3 20241210 151100 57 100.00 KOSDAQ 일반전기전자 N N N N N 760 22 2 2.98 96186903 127689 106.34 742 762 742 959 517 738 753.29 31.40 0 35686 835 786 762 713 689 774 701 36 221 100 510 1 1 35745668 272 -4.63 1.67 12 0.36 -164.00 454.00 2450 20240311 -68.98 738 20241209 2.98 2450 -68.98 20240311 738 2.98 20241209 2450 -68.98 20240311 738 2.98 20241209 0.92 N 303030 100 35 억 11223873 N N 0 N 00 N
4 20241210 141100 57 100.00 KOSDAQ 일반전기전자 N N N N N 760 22 2 2.98 83642107 111185 92.60 742 762 742 959 517 738 752.28 31.40 0 32994 835 786 762 713 689 774 701 36 221 100 510 1 1 35745668 272 -4.63 1.67 12 0.31 -164.00 454.00 2450 20240311 -68.98 738 20241209 2.98 2450 -68.98 20240311 738 2.98 20241209 2450 -68.98 20240311 738 2.98 20241209 0.92 N 303030 100 35 억 11223873 N N 0 N 00 N
5 20241210 131101 57 100.00 KOSDAQ 일반전기전자 N N N N N 757 19 2 2.57 73086409 97288 81.02 742 762 742 959 517 738 751.24 31.40 0 26938 835 786 762 713 689 774 701 36 221 100 510 1 1 35745668 271 -4.62 1.67 12 0.27 -164.00 454.00 2450 20240311 -69.10 738 20241209 2.57 2450 -69.10 20240311 738 2.57 20241209 2450 -69.10 20240311 738 2.57 20241209 0.92 N 303030 100 35 억 11223873 N N 0 N 00 N
6 20241210 121100 57 100.00 KOSDAQ 일반전기전자 N N N N N 754 16 2 2.17 67329934 89678 74.68 742 762 742 959 517 738 750.80 31.40 0 23912 835 786 762 713 689 774 701 36 221 100 510 1 1 35745668 270 -4.60 1.66 12 0.25 -164.00 454.00 2450 20240311 -69.22 738 20241209 2.17 2450 -69.22 20240311 738 2.17 20241209 2450 -69.22 20240311 738 2.17 20241209 0.92 N 303030 100 35 억 11223873 N N 0 N 00 N
7 20241210 111059 57 100.00 KOSDAQ 일반전기전자 N N N N N 756 18 2 2.44 50968990 68048 56.67 742 762 742 959 517 738 749.02 31.40 0 18978 835 786 762 713 689 774 701 36 221 100 510 1 1 35745668 270 -4.61 1.67 12 0.19 -164.00 454.00 2450 20240311 -69.14 738 20241209 2.44 2450 -69.14 20240311 738 2.44 20241209 2450 -69.14 20240311 738 2.44 20241209 0.92 N 303030 100 35 억 11223873 N N 0 N 00 N
8 20241210 101100 57 100.00 KOSDAQ 일반전기전자 N N N N N 759 21 2 2.85 39836668 53322 44.41 742 761 742 959 517 738 747.10 31.40 0 14196 835 786 762 713 689 774 701 36 221 100 510 1 1 35745668 271 -4.63 1.67 12 0.15 -164.00 454.00 2450 20240311 -69.02 738 20241209 2.85 2450 -69.02 20240311 738 2.85 20241209 2450 -69.02 20240311 738 2.85 20241209 0.92 N 303030 100 35 억 11223873 N N 0 N 00 N
9 20241210 091107 57 100.00 KOSDAQ 일반전기전자 N N N N N 750 12 2 1.63 14406721 19375 16.14 742 756 742 959 517 738 743.57 31.40 0 8322 835 786 762 713 689 774 701 36 221 100 510 1 1 35745668 268 -4.57 1.65 12 0.05 -164.00 454.00 2450 20240311 -69.39 738 20241209 1.63 2450 -69.39 20240311 738 1.63 20241209 2450 -69.39 20240311 738 1.63 20241209 0.92 N 303030 100 35 억 11223873 N N 0 N 00 N
10 20241209 161057 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 738 -82 5 -10.00 90221536 119531 56.34 771 811 738 1066 574 820 754.88 31.45 0 -17697 873 846 803 776 733 825 755 36 246 100 570 1 1 35745668 264 -4.50 1.63 12 0.33 -164.00 454.00 2450 20240311 -69.88 738 20241209 0.00 2450 -69.88 20240311 738 0.00 20241209 2450 -69.88 20240311 738 0.00 20241209 0.89 N 303030 100 35 억 11241400 N N 0 N 00 N
11 20241209 151058 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 741 -79 5 -9.63 84578698 111911 52.75 771 811 740 1066 574 820 755.77 31.45 0 -17418 873 846 803 776 733 825 755 36 246 100 570 1 1 35745668 265 -4.52 1.63 12 0.31 -164.00 454.00 2450 20240311 -69.76 740 20241209 0.14 2450 -69.76 20240311 740 0.14 20241209 2450 -69.76 20240311 740 0.14 20241209 0.89 N 303030 100 35 억 11241400 N N 0 N 00 N
12 20241209 141058 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 745 -75 5 -9.15 62586742 82328 38.81 771 811 740 1066 574 820 760.21 31.45 0 -9526 873 846 803 776 733 825 755 36 246 100 570 1 1 35745668 266 -4.54 1.64 12 0.23 -164.00 454.00 2450 20240311 -69.59 740 20241209 0.68 2450 -69.59 20240311 740 0.68 20241209 2450 -69.59 20240311 740 0.68 20241209 0.89 N 303030 100 35 억 11241400 N N 0 N 00 N