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
388790/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
20241210,161203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,240,2,8.89,1319212375,456403,66.21,2700,2965,2700,3510,1890,2700,2890.34,0.46,0,127180,3046,2872,2786,2612,2526,2830,2570,30,810,100,1720,5,1,29913930,879,-15.15,3.61,12,1.53,-194.00,814.00,5270,20240627,-44.21,1782,20240315,64.98,5270,-44.21,20240627,1782,64.98,20240315,5270,-44.21,20240627,1782,64.98,20240315,3.22,N,388790,100,29 억,,137171,N,N,0,N,00,N
20241210,151205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,255,2,9.44,1250797140,433144,62.83,2700,2965,2700,3510,1890,2700,2887.76,0.46,0,117347,3046,2872,2786,2612,2526,2830,2570,30,810,100,1720,5,1,29913930,884,-15.23,3.63,12,1.45,-194.00,814.00,5270,20240627,-43.93,1782,20240315,65.82,5270,-43.93,20240627,1782,65.82,20240315,5270,-43.93,20240627,1782,65.82,20240315,3.22,N,388790,100,29 억,,137171,N,N,0,N,00,N
20241210,141205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,250,2,9.26,1131284810,392557,56.94,2700,2965,2700,3510,1890,2700,2881.88,0.46,0,103277,3046,2872,2786,2612,2526,2830,2570,30,810,100,1720,5,1,29913930,882,-15.21,3.62,12,1.31,-194.00,814.00,5270,20240627,-44.02,1782,20240315,65.54,5270,-44.02,20240627,1782,65.54,20240315,5270,-44.02,20240627,1782,65.54,20240315,3.22,N,388790,100,29 억,,137171,N,N,0,N,00,N
20241210,131207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,235,2,8.70,969910435,337789,49.00,2700,2945,2700,3510,1890,2700,2871.40,0.46,0,91644,3046,2872,2786,2612,2526,2830,2570,30,810,100,1720,5,1,29913930,878,-15.13,3.61,12,1.13,-194.00,814.00,5270,20240627,-44.31,1782,20240315,64.70,5270,-44.31,20240627,1782,64.70,20240315,5270,-44.31,20240627,1782,64.70,20240315,3.22,N,388790,100,29 억,,137171,N,N,0,N,00,N
20241210,121205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2870,170,2,6.30,876193605,305558,44.32,2700,2945,2700,3510,1890,2700,2867.58,0.46,0,78319,3046,2872,2786,2612,2526,2830,2570,30,810,100,1720,5,1,29913930,859,-14.79,3.53,12,1.02,-194.00,814.00,5270,20240627,-45.54,1782,20240315,61.05,5270,-45.54,20240627,1782,61.05,20240315,5270,-45.54,20240627,1782,61.05,20240315,3.22,N,388790,100,29 억,,137171,N,N,0,N,00,N
20241210,111204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,225,2,8.33,803876815,280726,40.72,2700,2945,2700,3510,1890,2700,2863.62,0.46,0,76800,3046,2872,2786,2612,2526,2830,2570,30,810,100,1720,5,1,29913930,875,-15.08,3.59,12,0.94,-194.00,814.00,5270,20240627,-44.50,1782,20240315,64.14,5270,-44.50,20240627,1782,64.14,20240315,5270,-44.50,20240627,1782,64.14,20240315,3.22,N,388790,100,29 억,,137171,N,N,0,N,00,N
20241210,101206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2900,200,2,7.41,674939430,236619,34.32,2700,2930,2700,3510,1890,2700,2852.50,0.46,0,57765,3046,2872,2786,2612,2526,2830,2570,30,810,100,1720,5,1,29913930,868,-14.95,3.56,12,0.79,-194.00,814.00,5270,20240627,-44.97,1782,20240315,62.74,5270,-44.97,20240627,1782,62.74,20240315,5270,-44.97,20240627,1782,62.74,20240315,3.22,N,388790,100,29 억,,137171,N,N,0,N,00,N
20241210,091213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2840,140,2,5.19,254015140,91072,13.21,2700,2880,2700,3510,1890,2700,2789.27,0.46,0,16711,3046,2872,2786,2612,2526,2830,2570,30,810,100,1720,5,1,29913930,850,-14.64,3.49,12,0.30,-194.00,814.00,5270,20240627,-46.11,1782,20240315,59.37,5270,-46.11,20240627,1782,59.37,20240315,5270,-46.11,20240627,1782,59.37,20240315,3.22,N,388790,100,29 억,,137171,N,N,0,N,00,N
20241209,161201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2700,-295,5,-9.85,1914144985,678237,104.27,2900,2960,2700,3890,2100,2995,2822.56,0.14,0,90938,3461,3227,3056,2822,2651,3142,2737,30,895,100,1910,5,1,29913930,808,-13.92,3.32,12,2.27,-194.00,814.00,5270,20240627,-48.77,1782,20240315,51.52,5270,-48.77,20240627,1782,51.52,20240315,5270,-48.77,20240627,1782,51.52,20240315,3.27,N,388790,100,29 억,,43129,N,N,0,N,00,N
20241209,151204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2775,-220,5,-7.35,1725939085,609321,93.68,2900,2960,2760,3890,2100,2995,2832.15,0.14,0,70161,3461,3227,3056,2822,2651,3142,2737,30,895,100,1910,5,1,29913930,830,-14.30,3.41,12,2.04,-194.00,814.00,5270,20240627,-47.34,1782,20240315,55.72,5270,-47.34,20240627,1782,55.72,20240315,5270,-47.34,20240627,1782,55.72,20240315,3.27,N,388790,100,29 억,,43129,N,N,0,N,00,N
20241209,141202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2825,-170,5,-5.68,1431932665,503865,77.46,2900,2960,2790,3890,2100,2995,2841.43,0.14,0,48596,3461,3227,3056,2822,2651,3142,2737,30,895,100,1910,5,1,29913930,845,-14.56,3.47,12,1.68,-194.00,814.00,5270,20240627,-46.39,1782,20240315,58.53,5270,-46.39,20240627,1782,58.53,20240315,5270,-46.39,20240627,1782,58.53,20240315,3.27,N,388790,100,29 억,,43129,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 161203 57 100.00 KOSDAQ 일반전기전자 N N N N N 2940 240 2 8.89 1319212375 456403 66.21 2700 2965 2700 3510 1890 2700 2890.34 0.46 0 127180 3046 2872 2786 2612 2526 2830 2570 30 810 100 1720 5 1 29913930 879 -15.15 3.61 12 1.53 -194.00 814.00 5270 20240627 -44.21 1782 20240315 64.98 5270 -44.21 20240627 1782 64.98 20240315 5270 -44.21 20240627 1782 64.98 20240315 3.22 N 388790 100 29 억 137171 N N 0 N 00 N
3 20241210 151205 57 100.00 KOSDAQ 일반전기전자 N N N N N 2955 255 2 9.44 1250797140 433144 62.83 2700 2965 2700 3510 1890 2700 2887.76 0.46 0 117347 3046 2872 2786 2612 2526 2830 2570 30 810 100 1720 5 1 29913930 884 -15.23 3.63 12 1.45 -194.00 814.00 5270 20240627 -43.93 1782 20240315 65.82 5270 -43.93 20240627 1782 65.82 20240315 5270 -43.93 20240627 1782 65.82 20240315 3.22 N 388790 100 29 억 137171 N N 0 N 00 N
4 20241210 141205 57 100.00 KOSDAQ 일반전기전자 N N N N N 2950 250 2 9.26 1131284810 392557 56.94 2700 2965 2700 3510 1890 2700 2881.88 0.46 0 103277 3046 2872 2786 2612 2526 2830 2570 30 810 100 1720 5 1 29913930 882 -15.21 3.62 12 1.31 -194.00 814.00 5270 20240627 -44.02 1782 20240315 65.54 5270 -44.02 20240627 1782 65.54 20240315 5270 -44.02 20240627 1782 65.54 20240315 3.22 N 388790 100 29 억 137171 N N 0 N 00 N
5 20241210 131207 57 100.00 KOSDAQ 일반전기전자 N N N N N 2935 235 2 8.70 969910435 337789 49.00 2700 2945 2700 3510 1890 2700 2871.40 0.46 0 91644 3046 2872 2786 2612 2526 2830 2570 30 810 100 1720 5 1 29913930 878 -15.13 3.61 12 1.13 -194.00 814.00 5270 20240627 -44.31 1782 20240315 64.70 5270 -44.31 20240627 1782 64.70 20240315 5270 -44.31 20240627 1782 64.70 20240315 3.22 N 388790 100 29 억 137171 N N 0 N 00 N
6 20241210 121205 57 100.00 KOSDAQ 일반전기전자 N N N N N 2870 170 2 6.30 876193605 305558 44.32 2700 2945 2700 3510 1890 2700 2867.58 0.46 0 78319 3046 2872 2786 2612 2526 2830 2570 30 810 100 1720 5 1 29913930 859 -14.79 3.53 12 1.02 -194.00 814.00 5270 20240627 -45.54 1782 20240315 61.05 5270 -45.54 20240627 1782 61.05 20240315 5270 -45.54 20240627 1782 61.05 20240315 3.22 N 388790 100 29 억 137171 N N 0 N 00 N
7 20241210 111204 57 100.00 KOSDAQ 일반전기전자 N N N N N 2925 225 2 8.33 803876815 280726 40.72 2700 2945 2700 3510 1890 2700 2863.62 0.46 0 76800 3046 2872 2786 2612 2526 2830 2570 30 810 100 1720 5 1 29913930 875 -15.08 3.59 12 0.94 -194.00 814.00 5270 20240627 -44.50 1782 20240315 64.14 5270 -44.50 20240627 1782 64.14 20240315 5270 -44.50 20240627 1782 64.14 20240315 3.22 N 388790 100 29 억 137171 N N 0 N 00 N
8 20241210 101206 57 100.00 KOSDAQ 일반전기전자 N N N N N 2900 200 2 7.41 674939430 236619 34.32 2700 2930 2700 3510 1890 2700 2852.50 0.46 0 57765 3046 2872 2786 2612 2526 2830 2570 30 810 100 1720 5 1 29913930 868 -14.95 3.56 12 0.79 -194.00 814.00 5270 20240627 -44.97 1782 20240315 62.74 5270 -44.97 20240627 1782 62.74 20240315 5270 -44.97 20240627 1782 62.74 20240315 3.22 N 388790 100 29 억 137171 N N 0 N 00 N
9 20241210 091213 57 100.00 KOSDAQ 일반전기전자 N N N N N 2840 140 2 5.19 254015140 91072 13.21 2700 2880 2700 3510 1890 2700 2789.27 0.46 0 16711 3046 2872 2786 2612 2526 2830 2570 30 810 100 1720 5 1 29913930 850 -14.64 3.49 12 0.30 -194.00 814.00 5270 20240627 -46.11 1782 20240315 59.37 5270 -46.11 20240627 1782 59.37 20240315 5270 -46.11 20240627 1782 59.37 20240315 3.22 N 388790 100 29 억 137171 N N 0 N 00 N
10 20241209 161201 57 100.00 KOSDAQ 일반전기전자 N N N N N 2700 -295 5 -9.85 1914144985 678237 104.27 2900 2960 2700 3890 2100 2995 2822.56 0.14 0 90938 3461 3227 3056 2822 2651 3142 2737 30 895 100 1910 5 1 29913930 808 -13.92 3.32 12 2.27 -194.00 814.00 5270 20240627 -48.77 1782 20240315 51.52 5270 -48.77 20240627 1782 51.52 20240315 5270 -48.77 20240627 1782 51.52 20240315 3.27 N 388790 100 29 억 43129 N N 0 N 00 N
11 20241209 151204 57 100.00 KOSDAQ 일반전기전자 N N N N N 2775 -220 5 -7.35 1725939085 609321 93.68 2900 2960 2760 3890 2100 2995 2832.15 0.14 0 70161 3461 3227 3056 2822 2651 3142 2737 30 895 100 1910 5 1 29913930 830 -14.30 3.41 12 2.04 -194.00 814.00 5270 20240627 -47.34 1782 20240315 55.72 5270 -47.34 20240627 1782 55.72 20240315 5270 -47.34 20240627 1782 55.72 20240315 3.27 N 388790 100 29 억 43129 N N 0 N 00 N
12 20241209 141202 57 100.00 KOSDAQ 일반전기전자 N N N N N 2825 -170 5 -5.68 1431932665 503865 77.46 2900 2960 2790 3890 2100 2995 2841.43 0.14 0 48596 3461 3227 3056 2822 2651 3142 2737 30 895 100 1910 5 1 29913930 845 -14.56 3.47 12 1.68 -194.00 814.00 5270 20240627 -46.39 1782 20240315 58.53 5270 -46.39 20240627 1782 58.53 20240315 5270 -46.39 20240627 1782 58.53 20240315 3.27 N 388790 100 29 억 43129 N N 0 N 00 N