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
312610/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
20241210,161106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1169,95,2,8.85,29619510,26421,46.78,1074,1173,1074,1396,752,1074,1119.11,0.28,0,1548,1290,1181,1121,1012,952,1152,983,101,322,500,750,1,1,20256888,237,-7.85,0.38,12,0.13,-149.00,3107.00,3050,20231219,-61.67,1061,20241209,10.18,2955,-60.44,20240116,1061,10.18,20241209,3050,-61.67,20231219,1061,10.18,20241209,0.02,N,312610,500,101 억,,56848,N,N,0,N,00,N
20241210,151108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1173,99,2,9.22,26770885,23943,42.40,1074,1173,1074,1396,752,1074,1118.11,0.28,0,1556,1290,1181,1121,1012,952,1152,983,101,322,500,750,1,1,20256888,238,-7.87,0.38,12,0.12,-149.00,3107.00,3050,20231219,-61.54,1061,20241209,10.56,2955,-60.30,20240116,1061,10.56,20241209,3050,-61.54,20231219,1061,10.56,20241209,0.02,N,312610,500,101 억,,56848,N,N,0,N,00,N
20241210,141108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1124,50,2,4.66,13561444,12241,21.68,1074,1124,1074,1396,752,1074,1107.87,0.28,0,107,1290,1181,1121,1012,952,1152,983,101,322,500,750,1,1,20256888,228,-7.54,0.36,12,0.06,-149.00,3107.00,3050,20231219,-63.15,1061,20241209,5.94,2955,-61.96,20240116,1061,5.94,20241209,3050,-63.15,20231219,1061,5.94,20241209,0.02,N,312610,500,101 억,,56848,N,N,0,N,00,N
20241210,131110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1120,46,2,4.28,9413903,8537,15.12,1074,1124,1074,1396,752,1074,1102.72,0.28,0,-136,1290,1181,1121,1012,952,1152,983,101,322,500,750,1,1,20256888,227,-7.52,0.36,12,0.04,-149.00,3107.00,3050,20231219,-63.28,1061,20241209,5.56,2955,-62.10,20240116,1061,5.56,20241209,3050,-63.28,20231219,1061,5.56,20241209,0.02,N,312610,500,101 억,,56848,N,N,0,N,00,N
20241210,121108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1118,44,2,4.10,9404943,8529,15.10,1074,1124,1074,1396,752,1074,1102.70,0.28,0,-136,1290,1181,1121,1012,952,1152,983,101,322,500,750,1,1,20256888,226,-7.50,0.36,12,0.04,-149.00,3107.00,3050,20231219,-63.34,1061,20241209,5.37,2955,-62.17,20240116,1061,5.37,20241209,3050,-63.34,20231219,1061,5.37,20241209,0.02,N,312610,500,101 억,,56848,N,N,0,N,00,N
20241210,111108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1120,46,2,4.28,9027598,8190,14.50,1074,1124,1074,1396,752,1074,1102.27,0.28,0,-107,1290,1181,1121,1012,952,1152,983,101,322,500,750,1,1,20256888,227,-7.52,0.36,12,0.04,-149.00,3107.00,3050,20231219,-63.28,1061,20241209,5.56,2955,-62.10,20240116,1061,5.56,20241209,3050,-63.28,20231219,1061,5.56,20241209,0.02,N,312610,500,101 억,,56848,N,N,0,N,00,N
20241210,101109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1124,50,2,4.66,9024238,8187,14.50,1074,1124,1074,1396,752,1074,1102.26,0.28,0,-107,1290,1181,1121,1012,952,1152,983,101,322,500,750,1,1,20256888,228,-7.54,0.36,12,0.04,-149.00,3107.00,3050,20231219,-63.15,1061,20241209,5.94,2955,-61.96,20240116,1061,5.94,20241209,3050,-63.15,20231219,1061,5.94,20241209,0.02,N,312610,500,101 억,,56848,N,N,0,N,00,N
20241210,091116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1110,36,2,3.35,476828,440,0.78,1074,1110,1074,1396,752,1074,1083.70,0.28,0,-42,1290,1181,1121,1012,952,1152,983,101,322,500,750,1,1,20256888,225,-7.45,0.36,12,0.00,-149.00,3107.00,3050,20231219,-63.61,1061,20241209,4.62,2955,-62.44,20240116,1061,4.62,20241209,3050,-63.61,20231219,1061,4.62,20241209,0.02,N,312610,500,101 억,,56848,N,N,0,N,00,N
20241209,161105,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1074,-181,5,-14.42,63570067,56473,324.54,1208,1230,1061,1631,879,1255,1125.67,0.28,0,671,1418,1336,1280,1198,1142,1308,1170,101,376,500,870,1,1,20256888,218,-7.21,0.35,12,0.28,-149.00,3107.00,3050,20231219,-64.79,1061,20241209,1.23,2955,-63.65,20240116,1061,1.23,20241209,3050,-64.79,20231219,1061,1.23,20241209,0.02,N,312610,500,101 억,,56130,N,N,0,N,00,N
20241209,151106,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1098,-157,5,-12.51,61530469,54574,313.63,1208,1230,1061,1631,879,1255,1127.47,0.28,0,717,1418,1336,1280,1198,1142,1308,1170,101,376,500,870,1,1,20256888,222,-7.37,0.35,12,0.27,-149.00,3107.00,3050,20231219,-64.00,1061,20241209,3.49,2955,-62.84,20240116,1061,3.49,20241209,3050,-64.00,20231219,1061,3.49,20241209,0.02,N,312610,500,101 억,,56130,N,N,0,N,00,N
20241209,141107,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1097,-158,5,-12.59,60059697,53230,305.90,1208,1230,1061,1631,879,1255,1128.31,0.28,0,853,1418,1336,1280,1198,1142,1308,1170,101,376,500,870,1,1,20256888,222,-7.36,0.35,12,0.26,-149.00,3107.00,3050,20231219,-64.03,1061,20241209,3.39,2955,-62.88,20240116,1061,3.39,20241209,3050,-64.03,20231219,1061,3.39,20241209,0.02,N,312610,500,101 억,,56130,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 161106 57 100.00 KOSDAQ 일반전기전자 N N N N N 1169 95 2 8.85 29619510 26421 46.78 1074 1173 1074 1396 752 1074 1119.11 0.28 0 1548 1290 1181 1121 1012 952 1152 983 101 322 500 750 1 1 20256888 237 -7.85 0.38 12 0.13 -149.00 3107.00 3050 20231219 -61.67 1061 20241209 10.18 2955 -60.44 20240116 1061 10.18 20241209 3050 -61.67 20231219 1061 10.18 20241209 0.02 N 312610 500 101 억 56848 N N 0 N 00 N
3 20241210 151108 57 100.00 KOSDAQ 일반전기전자 N N N N N 1173 99 2 9.22 26770885 23943 42.40 1074 1173 1074 1396 752 1074 1118.11 0.28 0 1556 1290 1181 1121 1012 952 1152 983 101 322 500 750 1 1 20256888 238 -7.87 0.38 12 0.12 -149.00 3107.00 3050 20231219 -61.54 1061 20241209 10.56 2955 -60.30 20240116 1061 10.56 20241209 3050 -61.54 20231219 1061 10.56 20241209 0.02 N 312610 500 101 억 56848 N N 0 N 00 N
4 20241210 141108 57 100.00 KOSDAQ 일반전기전자 N N N N N 1124 50 2 4.66 13561444 12241 21.68 1074 1124 1074 1396 752 1074 1107.87 0.28 0 107 1290 1181 1121 1012 952 1152 983 101 322 500 750 1 1 20256888 228 -7.54 0.36 12 0.06 -149.00 3107.00 3050 20231219 -63.15 1061 20241209 5.94 2955 -61.96 20240116 1061 5.94 20241209 3050 -63.15 20231219 1061 5.94 20241209 0.02 N 312610 500 101 억 56848 N N 0 N 00 N
5 20241210 131110 57 100.00 KOSDAQ 일반전기전자 N N N N N 1120 46 2 4.28 9413903 8537 15.12 1074 1124 1074 1396 752 1074 1102.72 0.28 0 -136 1290 1181 1121 1012 952 1152 983 101 322 500 750 1 1 20256888 227 -7.52 0.36 12 0.04 -149.00 3107.00 3050 20231219 -63.28 1061 20241209 5.56 2955 -62.10 20240116 1061 5.56 20241209 3050 -63.28 20231219 1061 5.56 20241209 0.02 N 312610 500 101 억 56848 N N 0 N 00 N
6 20241210 121108 57 100.00 KOSDAQ 일반전기전자 N N N N N 1118 44 2 4.10 9404943 8529 15.10 1074 1124 1074 1396 752 1074 1102.70 0.28 0 -136 1290 1181 1121 1012 952 1152 983 101 322 500 750 1 1 20256888 226 -7.50 0.36 12 0.04 -149.00 3107.00 3050 20231219 -63.34 1061 20241209 5.37 2955 -62.17 20240116 1061 5.37 20241209 3050 -63.34 20231219 1061 5.37 20241209 0.02 N 312610 500 101 억 56848 N N 0 N 00 N
7 20241210 111108 57 100.00 KOSDAQ 일반전기전자 N N N N N 1120 46 2 4.28 9027598 8190 14.50 1074 1124 1074 1396 752 1074 1102.27 0.28 0 -107 1290 1181 1121 1012 952 1152 983 101 322 500 750 1 1 20256888 227 -7.52 0.36 12 0.04 -149.00 3107.00 3050 20231219 -63.28 1061 20241209 5.56 2955 -62.10 20240116 1061 5.56 20241209 3050 -63.28 20231219 1061 5.56 20241209 0.02 N 312610 500 101 억 56848 N N 0 N 00 N
8 20241210 101109 57 100.00 KOSDAQ 일반전기전자 N N N N N 1124 50 2 4.66 9024238 8187 14.50 1074 1124 1074 1396 752 1074 1102.26 0.28 0 -107 1290 1181 1121 1012 952 1152 983 101 322 500 750 1 1 20256888 228 -7.54 0.36 12 0.04 -149.00 3107.00 3050 20231219 -63.15 1061 20241209 5.94 2955 -61.96 20240116 1061 5.94 20241209 3050 -63.15 20231219 1061 5.94 20241209 0.02 N 312610 500 101 억 56848 N N 0 N 00 N
9 20241210 091116 57 100.00 KOSDAQ 일반전기전자 N N N N N 1110 36 2 3.35 476828 440 0.78 1074 1110 1074 1396 752 1074 1083.70 0.28 0 -42 1290 1181 1121 1012 952 1152 983 101 322 500 750 1 1 20256888 225 -7.45 0.36 12 0.00 -149.00 3107.00 3050 20231219 -63.61 1061 20241209 4.62 2955 -62.44 20240116 1061 4.62 20241209 3050 -63.61 20231219 1061 4.62 20241209 0.02 N 312610 500 101 억 56848 N N 0 N 00 N
10 20241209 161105 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1074 -181 5 -14.42 63570067 56473 324.54 1208 1230 1061 1631 879 1255 1125.67 0.28 0 671 1418 1336 1280 1198 1142 1308 1170 101 376 500 870 1 1 20256888 218 -7.21 0.35 12 0.28 -149.00 3107.00 3050 20231219 -64.79 1061 20241209 1.23 2955 -63.65 20240116 1061 1.23 20241209 3050 -64.79 20231219 1061 1.23 20241209 0.02 N 312610 500 101 억 56130 N N 0 N 00 N
11 20241209 151106 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1098 -157 5 -12.51 61530469 54574 313.63 1208 1230 1061 1631 879 1255 1127.47 0.28 0 717 1418 1336 1280 1198 1142 1308 1170 101 376 500 870 1 1 20256888 222 -7.37 0.35 12 0.27 -149.00 3107.00 3050 20231219 -64.00 1061 20241209 3.49 2955 -62.84 20240116 1061 3.49 20241209 3050 -64.00 20231219 1061 3.49 20241209 0.02 N 312610 500 101 억 56130 N N 0 N 00 N
12 20241209 141107 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1097 -158 5 -12.59 60059697 53230 305.90 1208 1230 1061 1631 879 1255 1128.31 0.28 0 853 1418 1336 1280 1198 1142 1308 1170 101 376 500 870 1 1 20256888 222 -7.36 0.35 12 0.26 -149.00 3107.00 3050 20231219 -64.03 1061 20241209 3.39 2955 -62.88 20240116 1061 3.39 20241209 3050 -64.03 20231219 1061 3.39 20241209 0.02 N 312610 500 101 억 56130 N N 0 N 00 N