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
418420/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
20241210,161221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2590,170,2,7.02,239671380,94094,47.06,2430,2640,2430,3145,1695,2420,2547.15,0.76,0,62041,2780,2600,2500,2320,2220,2550,2270,32,725,100,1640,5,1,30108433,780,-10.75,3.51,12,0.31,-241.00,737.00,10460,20231228,-75.24,2400,20241209,7.92,10440,-75.19,20240102,2400,7.92,20241209,10460,-75.24,20231228,2400,7.92,20241209,0.83,N,418420,100,31 억,,227632,N,N,204,N,00,N
20241210,151223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2590,170,2,7.02,235772300,92593,46.31,2430,2640,2430,3145,1695,2420,2546.33,0.76,0,61121,2780,2600,2500,2320,2220,2550,2270,32,725,100,1640,5,1,30108433,780,-10.75,3.51,12,0.31,-241.00,737.00,10460,20231228,-75.24,2400,20241209,7.92,10440,-75.19,20240102,2400,7.92,20241209,10460,-75.24,20231228,2400,7.92,20241209,0.83,N,418420,100,31 억,,227632,N,N,80,N,00,N
20241210,141223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2590,170,2,7.02,222051305,87321,43.67,2430,2640,2430,3145,1695,2420,2542.93,0.76,0,59419,2780,2600,2500,2320,2220,2550,2270,32,725,100,1640,5,1,30108433,780,-10.75,3.51,12,0.29,-241.00,737.00,10460,20231228,-75.24,2400,20241209,7.92,10440,-75.19,20240102,2400,7.92,20241209,10460,-75.24,20231228,2400,7.92,20241209,0.83,N,418420,100,31 억,,227632,N,N,80,N,00,N
20241210,131225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2580,160,2,6.61,206836995,81439,40.73,2430,2640,2430,3145,1695,2420,2539.78,0.76,0,54102,2780,2600,2500,2320,2220,2550,2270,32,725,100,1640,5,1,30108433,777,-10.71,3.50,12,0.27,-241.00,737.00,10460,20231228,-75.33,2400,20241209,7.50,10440,-75.29,20240102,2400,7.50,20241209,10460,-75.33,20231228,2400,7.50,20241209,0.83,N,418420,100,31 억,,227632,N,N,80,N,00,N
20241210,121223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2585,165,2,6.82,198101915,78050,39.03,2430,2640,2430,3145,1695,2420,2538.14,0.76,0,52591,2780,2600,2500,2320,2220,2550,2270,32,725,100,1640,5,1,30108433,778,-10.73,3.51,12,0.26,-241.00,737.00,10460,20231228,-75.29,2400,20241209,7.71,10440,-75.24,20240102,2400,7.71,20241209,10460,-75.29,20231228,2400,7.71,20241209,0.83,N,418420,100,31 억,,227632,N,N,80,N,00,N
20241210,111222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2575,155,2,6.40,177656810,70164,35.09,2430,2580,2430,3145,1695,2420,2532.02,0.76,0,46371,2780,2600,2500,2320,2220,2550,2270,32,725,100,1640,5,1,30108433,775,-10.68,3.49,12,0.23,-241.00,737.00,10460,20231228,-75.38,2400,20241209,7.29,10440,-75.34,20240102,2400,7.29,20241209,10460,-75.38,20231228,2400,7.29,20241209,0.83,N,418420,100,31 억,,227632,N,N,80,N,00,N
20241210,101224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2530,110,2,4.55,117844485,46695,23.35,2430,2565,2430,3145,1695,2420,2523.71,0.76,0,29666,2780,2600,2500,2320,2220,2550,2270,32,725,100,1640,5,1,30108433,762,-10.50,3.43,12,0.16,-241.00,737.00,10460,20231228,-75.81,2400,20241209,5.42,10440,-75.77,20240102,2400,5.42,20241209,10460,-75.81,20231228,2400,5.42,20241209,0.83,N,418420,100,31 억,,227632,N,N,80,N,00,N
20241210,091231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2495,75,2,3.10,29333660,11834,5.92,2430,2510,2430,3145,1695,2420,2478.76,0.76,0,7376,2780,2600,2500,2320,2220,2550,2270,32,725,100,1640,5,1,30108433,751,-10.35,3.39,12,0.04,-241.00,737.00,10460,20231228,-76.15,2400,20241209,3.96,10440,-76.10,20240102,2400,3.96,20241209,10460,-76.15,20231228,2400,3.96,20241209,0.83,N,418420,100,31 억,,227632,N,N,80,N,00,N
20241209,161219,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2420,-285,5,-10.54,499796025,199816,132.45,2605,2680,2400,3515,1895,2705,2501.30,0.72,0,11585,2965,2835,2720,2590,2475,2777,2532,32,810,100,1830,5,1,30108433,729,-10.04,3.28,12,0.66,-241.00,737.00,10460,20231228,-76.86,2400,20241209,0.83,10440,-76.82,20240102,2400,0.83,20241209,10460,-76.86,20231228,2400,0.83,20241209,0.84,N,418420,100,31 억,,215947,N,N,80,N,00,N
20241209,151221,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2455,-250,5,-9.24,478453285,191006,126.61,2605,2680,2400,3515,1895,2705,2504.91,0.72,0,10439,2965,2835,2720,2590,2475,2777,2532,32,810,100,1830,5,1,30108433,739,-10.19,3.33,12,0.63,-241.00,737.00,10460,20231228,-76.53,2400,20241209,2.29,10440,-76.48,20240102,2400,2.29,20241209,10460,-76.53,20231228,2400,2.29,20241209,0.84,N,418420,100,31 억,,215947,N,N,68,N,00,N
20241209,141219,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2485,-220,5,-8.13,420016960,167257,110.86,2605,2680,2400,3515,1895,2705,2511.21,0.72,0,5474,2965,2835,2720,2590,2475,2777,2532,32,810,100,1830,5,1,30108433,748,-10.31,3.37,12,0.56,-241.00,737.00,10460,20231228,-76.24,2400,20241209,3.54,10440,-76.20,20240102,2400,3.54,20241209,10460,-76.24,20231228,2400,3.54,20241209,0.84,N,418420,100,31 억,,215947,N,N,68,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 161221 57 100.00 KOSDAQ 일반전기전자 N N N N N 2590 170 2 7.02 239671380 94094 47.06 2430 2640 2430 3145 1695 2420 2547.15 0.76 0 62041 2780 2600 2500 2320 2220 2550 2270 32 725 100 1640 5 1 30108433 780 -10.75 3.51 12 0.31 -241.00 737.00 10460 20231228 -75.24 2400 20241209 7.92 10440 -75.19 20240102 2400 7.92 20241209 10460 -75.24 20231228 2400 7.92 20241209 0.83 N 418420 100 31 억 227632 N N 204 N 00 N
3 20241210 151223 57 100.00 KOSDAQ 일반전기전자 N N N N N 2590 170 2 7.02 235772300 92593 46.31 2430 2640 2430 3145 1695 2420 2546.33 0.76 0 61121 2780 2600 2500 2320 2220 2550 2270 32 725 100 1640 5 1 30108433 780 -10.75 3.51 12 0.31 -241.00 737.00 10460 20231228 -75.24 2400 20241209 7.92 10440 -75.19 20240102 2400 7.92 20241209 10460 -75.24 20231228 2400 7.92 20241209 0.83 N 418420 100 31 억 227632 N N 80 N 00 N
4 20241210 141223 57 100.00 KOSDAQ 일반전기전자 N N N N N 2590 170 2 7.02 222051305 87321 43.67 2430 2640 2430 3145 1695 2420 2542.93 0.76 0 59419 2780 2600 2500 2320 2220 2550 2270 32 725 100 1640 5 1 30108433 780 -10.75 3.51 12 0.29 -241.00 737.00 10460 20231228 -75.24 2400 20241209 7.92 10440 -75.19 20240102 2400 7.92 20241209 10460 -75.24 20231228 2400 7.92 20241209 0.83 N 418420 100 31 억 227632 N N 80 N 00 N
5 20241210 131225 57 100.00 KOSDAQ 일반전기전자 N N N N N 2580 160 2 6.61 206836995 81439 40.73 2430 2640 2430 3145 1695 2420 2539.78 0.76 0 54102 2780 2600 2500 2320 2220 2550 2270 32 725 100 1640 5 1 30108433 777 -10.71 3.50 12 0.27 -241.00 737.00 10460 20231228 -75.33 2400 20241209 7.50 10440 -75.29 20240102 2400 7.50 20241209 10460 -75.33 20231228 2400 7.50 20241209 0.83 N 418420 100 31 억 227632 N N 80 N 00 N
6 20241210 121223 57 100.00 KOSDAQ 일반전기전자 N N N N N 2585 165 2 6.82 198101915 78050 39.03 2430 2640 2430 3145 1695 2420 2538.14 0.76 0 52591 2780 2600 2500 2320 2220 2550 2270 32 725 100 1640 5 1 30108433 778 -10.73 3.51 12 0.26 -241.00 737.00 10460 20231228 -75.29 2400 20241209 7.71 10440 -75.24 20240102 2400 7.71 20241209 10460 -75.29 20231228 2400 7.71 20241209 0.83 N 418420 100 31 억 227632 N N 80 N 00 N
7 20241210 111222 57 100.00 KOSDAQ 일반전기전자 N N N N N 2575 155 2 6.40 177656810 70164 35.09 2430 2580 2430 3145 1695 2420 2532.02 0.76 0 46371 2780 2600 2500 2320 2220 2550 2270 32 725 100 1640 5 1 30108433 775 -10.68 3.49 12 0.23 -241.00 737.00 10460 20231228 -75.38 2400 20241209 7.29 10440 -75.34 20240102 2400 7.29 20241209 10460 -75.38 20231228 2400 7.29 20241209 0.83 N 418420 100 31 억 227632 N N 80 N 00 N
8 20241210 101224 57 100.00 KOSDAQ 일반전기전자 N N N N N 2530 110 2 4.55 117844485 46695 23.35 2430 2565 2430 3145 1695 2420 2523.71 0.76 0 29666 2780 2600 2500 2320 2220 2550 2270 32 725 100 1640 5 1 30108433 762 -10.50 3.43 12 0.16 -241.00 737.00 10460 20231228 -75.81 2400 20241209 5.42 10440 -75.77 20240102 2400 5.42 20241209 10460 -75.81 20231228 2400 5.42 20241209 0.83 N 418420 100 31 억 227632 N N 80 N 00 N
9 20241210 091231 57 100.00 KOSDAQ 일반전기전자 N N N N N 2495 75 2 3.10 29333660 11834 5.92 2430 2510 2430 3145 1695 2420 2478.76 0.76 0 7376 2780 2600 2500 2320 2220 2550 2270 32 725 100 1640 5 1 30108433 751 -10.35 3.39 12 0.04 -241.00 737.00 10460 20231228 -76.15 2400 20241209 3.96 10440 -76.10 20240102 2400 3.96 20241209 10460 -76.15 20231228 2400 3.96 20241209 0.83 N 418420 100 31 억 227632 N N 80 N 00 N
10 20241209 161219 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2420 -285 5 -10.54 499796025 199816 132.45 2605 2680 2400 3515 1895 2705 2501.30 0.72 0 11585 2965 2835 2720 2590 2475 2777 2532 32 810 100 1830 5 1 30108433 729 -10.04 3.28 12 0.66 -241.00 737.00 10460 20231228 -76.86 2400 20241209 0.83 10440 -76.82 20240102 2400 0.83 20241209 10460 -76.86 20231228 2400 0.83 20241209 0.84 N 418420 100 31 억 215947 N N 80 N 00 N
11 20241209 151221 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2455 -250 5 -9.24 478453285 191006 126.61 2605 2680 2400 3515 1895 2705 2504.91 0.72 0 10439 2965 2835 2720 2590 2475 2777 2532 32 810 100 1830 5 1 30108433 739 -10.19 3.33 12 0.63 -241.00 737.00 10460 20231228 -76.53 2400 20241209 2.29 10440 -76.48 20240102 2400 2.29 20241209 10460 -76.53 20231228 2400 2.29 20241209 0.84 N 418420 100 31 억 215947 N N 68 N 00 N
12 20241209 141219 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2485 -220 5 -8.13 420016960 167257 110.86 2605 2680 2400 3515 1895 2705 2511.21 0.72 0 5474 2965 2835 2720 2590 2475 2777 2532 32 810 100 1830 5 1 30108433 748 -10.31 3.37 12 0.56 -241.00 737.00 10460 20231228 -76.24 2400 20241209 3.54 10440 -76.20 20240102 2400 3.54 20241209 10460 -76.24 20231228 2400 3.54 20241209 0.84 N 418420 100 31 억 215947 N N 68 N 00 N