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
425420/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
20241210,161226,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13570,740,2,5.77,219813650,16155,38.59,13130,13880,13000,16670,8990,12830,13606.56,0.24,0,3472,13976,13402,13116,12542,12256,13260,12400,11,3840,100,8980,10,1,11381000,1544,13.90,2.17,12,0.14,976.00,6259.00,43950,20240321,-69.12,11390,20241115,19.14,43950,-69.12,20240321,11390,19.14,20241115,43950,-69.12,20240321,11390,19.14,20241115,2.92,N,425420,100,11 억,,27542,N,N,9,N,00,N
20241210,151229,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13570,740,2,5.77,210061910,15435,36.87,13130,13880,13000,16670,8990,12830,13609.45,0.24,0,3410,13976,13402,13116,12542,12256,13260,12400,11,3840,100,8980,10,1,11381000,1544,13.90,2.17,12,0.14,976.00,6259.00,43950,20240321,-69.12,11390,20241115,19.14,43950,-69.12,20240321,11390,19.14,20241115,43950,-69.12,20240321,11390,19.14,20241115,2.92,N,425420,100,11 억,,27542,N,N,47,N,00,N
20241210,141228,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13670,840,2,6.55,205811090,15124,36.12,13130,13880,13000,16670,8990,12830,13608.24,0.24,0,3433,13976,13402,13116,12542,12256,13260,12400,11,3840,100,8980,10,1,11381000,1556,14.01,2.18,12,0.13,976.00,6259.00,43950,20240321,-68.90,11390,20241115,20.02,43950,-68.90,20240321,11390,20.02,20241115,43950,-68.90,20240321,11390,20.02,20241115,2.92,N,425420,100,11 억,,27542,N,N,47,N,00,N
20241210,131230,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13610,780,2,6.08,196706680,14456,34.53,13130,13880,13000,16670,8990,12830,13607.27,0.24,0,3411,13976,13402,13116,12542,12256,13260,12400,11,3840,100,8980,10,1,11381000,1549,13.94,2.17,12,0.13,976.00,6259.00,43950,20240321,-69.03,11390,20241115,19.49,43950,-69.03,20240321,11390,19.49,20241115,43950,-69.03,20240321,11390,19.49,20241115,2.92,N,425420,100,11 억,,27542,N,N,47,N,00,N
20241210,121228,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13610,780,2,6.08,187697900,13791,32.94,13130,13880,13000,16670,8990,12830,13610.17,0.24,0,3321,13976,13402,13116,12542,12256,13260,12400,11,3840,100,8980,10,1,11381000,1549,13.94,2.17,12,0.12,976.00,6259.00,43950,20240321,-69.03,11390,20241115,19.49,43950,-69.03,20240321,11390,19.49,20241115,43950,-69.03,20240321,11390,19.49,20241115,2.92,N,425420,100,11 억,,27542,N,N,47,N,00,N
20241210,111228,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13610,780,2,6.08,185085500,13599,32.48,13130,13880,13000,16670,8990,12830,13610.23,0.24,0,3321,13976,13402,13116,12542,12256,13260,12400,11,3840,100,8980,10,1,11381000,1549,13.94,2.17,12,0.12,976.00,6259.00,43950,20240321,-69.03,11390,20241115,19.49,43950,-69.03,20240321,11390,19.49,20241115,43950,-69.03,20240321,11390,19.49,20241115,2.92,N,425420,100,11 억,,27542,N,N,47,N,00,N
20241210,101229,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13720,890,2,6.94,180281560,13247,31.64,13130,13880,13000,16670,8990,12830,13609.24,0.24,0,3237,13976,13402,13116,12542,12256,13260,12400,11,3840,100,8980,10,1,11381000,1561,14.06,2.19,12,0.12,976.00,6259.00,43950,20240321,-68.78,11390,20241115,20.46,43950,-68.78,20240321,11390,20.46,20241115,43950,-68.78,20240321,11390,20.46,20241115,2.92,N,425420,100,11 억,,27542,N,N,47,N,00,N
20241210,091236,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13230,400,2,3.12,30841580,2339,5.59,13130,13340,13000,16670,8990,12830,13185.80,0.24,0,890,13976,13402,13116,12542,12256,13260,12400,11,3840,100,8980,10,1,11381000,1506,13.56,2.11,12,0.02,976.00,6259.00,43950,20240321,-69.90,11390,20241115,16.15,43950,-69.90,20240321,11390,16.15,20241115,43950,-69.90,20240321,11390,16.15,20241115,2.92,N,425420,100,11 억,,27542,N,N,47,N,00,N
20241209,161224,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12830,-1160,5,-8.29,556643400,41763,113.55,13630,13690,12830,18180,9800,13990,13323.18,0.28,0,-4159,15623,14806,14133,13316,12643,14470,12980,11,4190,100,9790,10,1,11381000,1460,13.15,2.05,12,0.37,976.00,6259.00,43950,20240321,-70.81,11390,20241115,12.64,43950,-70.81,20240321,11390,12.64,20241115,43950,-70.81,20240321,11390,12.64,20241115,2.94,N,425420,100,11 억,,32271,N,N,47,N,00,N
20241209,151226,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13030,-960,5,-6.86,489817530,36589,99.49,13630,13690,13000,18180,9800,13990,13380.35,0.28,0,-4175,15623,14806,14133,13316,12643,14470,12980,11,4190,100,9790,10,1,11381000,1483,13.35,2.08,12,0.32,976.00,6259.00,43950,20240321,-70.35,11390,20241115,14.40,43950,-70.35,20240321,11390,14.40,20241115,43950,-70.35,20240321,11390,14.40,20241115,2.94,N,425420,100,11 억,,32271,N,N,18,N,00,N
20241209,141224,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13210,-780,5,-5.58,411538800,30628,83.28,13630,13690,13060,18180,9800,13990,13429.36,0.28,0,-1937,15623,14806,14133,13316,12643,14470,12980,11,4190,100,9790,10,1,11381000,1503,13.53,2.11,12,0.27,976.00,6259.00,43950,20240321,-69.94,11390,20241115,15.98,43950,-69.94,20240321,11390,15.98,20241115,43950,-69.94,20240321,11390,15.98,20241115,2.94,N,425420,100,11 억,,32271,N,N,18,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 161226 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13570 740 2 5.77 219813650 16155 38.59 13130 13880 13000 16670 8990 12830 13606.56 0.24 0 3472 13976 13402 13116 12542 12256 13260 12400 11 3840 100 8980 10 1 11381000 1544 13.90 2.17 12 0.14 976.00 6259.00 43950 20240321 -69.12 11390 20241115 19.14 43950 -69.12 20240321 11390 19.14 20241115 43950 -69.12 20240321 11390 19.14 20241115 2.92 N 425420 100 11 억 27542 N N 9 N 00 N
3 20241210 151229 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13570 740 2 5.77 210061910 15435 36.87 13130 13880 13000 16670 8990 12830 13609.45 0.24 0 3410 13976 13402 13116 12542 12256 13260 12400 11 3840 100 8980 10 1 11381000 1544 13.90 2.17 12 0.14 976.00 6259.00 43950 20240321 -69.12 11390 20241115 19.14 43950 -69.12 20240321 11390 19.14 20241115 43950 -69.12 20240321 11390 19.14 20241115 2.92 N 425420 100 11 억 27542 N N 47 N 00 N
4 20241210 141228 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13670 840 2 6.55 205811090 15124 36.12 13130 13880 13000 16670 8990 12830 13608.24 0.24 0 3433 13976 13402 13116 12542 12256 13260 12400 11 3840 100 8980 10 1 11381000 1556 14.01 2.18 12 0.13 976.00 6259.00 43950 20240321 -68.90 11390 20241115 20.02 43950 -68.90 20240321 11390 20.02 20241115 43950 -68.90 20240321 11390 20.02 20241115 2.92 N 425420 100 11 억 27542 N N 47 N 00 N
5 20241210 131230 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13610 780 2 6.08 196706680 14456 34.53 13130 13880 13000 16670 8990 12830 13607.27 0.24 0 3411 13976 13402 13116 12542 12256 13260 12400 11 3840 100 8980 10 1 11381000 1549 13.94 2.17 12 0.13 976.00 6259.00 43950 20240321 -69.03 11390 20241115 19.49 43950 -69.03 20240321 11390 19.49 20241115 43950 -69.03 20240321 11390 19.49 20241115 2.92 N 425420 100 11 억 27542 N N 47 N 00 N
6 20241210 121228 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13610 780 2 6.08 187697900 13791 32.94 13130 13880 13000 16670 8990 12830 13610.17 0.24 0 3321 13976 13402 13116 12542 12256 13260 12400 11 3840 100 8980 10 1 11381000 1549 13.94 2.17 12 0.12 976.00 6259.00 43950 20240321 -69.03 11390 20241115 19.49 43950 -69.03 20240321 11390 19.49 20241115 43950 -69.03 20240321 11390 19.49 20241115 2.92 N 425420 100 11 억 27542 N N 47 N 00 N
7 20241210 111228 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13610 780 2 6.08 185085500 13599 32.48 13130 13880 13000 16670 8990 12830 13610.23 0.24 0 3321 13976 13402 13116 12542 12256 13260 12400 11 3840 100 8980 10 1 11381000 1549 13.94 2.17 12 0.12 976.00 6259.00 43950 20240321 -69.03 11390 20241115 19.49 43950 -69.03 20240321 11390 19.49 20241115 43950 -69.03 20240321 11390 19.49 20241115 2.92 N 425420 100 11 억 27542 N N 47 N 00 N
8 20241210 101229 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13720 890 2 6.94 180281560 13247 31.64 13130 13880 13000 16670 8990 12830 13609.24 0.24 0 3237 13976 13402 13116 12542 12256 13260 12400 11 3840 100 8980 10 1 11381000 1561 14.06 2.19 12 0.12 976.00 6259.00 43950 20240321 -68.78 11390 20241115 20.46 43950 -68.78 20240321 11390 20.46 20241115 43950 -68.78 20240321 11390 20.46 20241115 2.92 N 425420 100 11 억 27542 N N 47 N 00 N
9 20241210 091236 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13230 400 2 3.12 30841580 2339 5.59 13130 13340 13000 16670 8990 12830 13185.80 0.24 0 890 13976 13402 13116 12542 12256 13260 12400 11 3840 100 8980 10 1 11381000 1506 13.56 2.11 12 0.02 976.00 6259.00 43950 20240321 -69.90 11390 20241115 16.15 43950 -69.90 20240321 11390 16.15 20241115 43950 -69.90 20240321 11390 16.15 20241115 2.92 N 425420 100 11 억 27542 N N 47 N 00 N
10 20241209 161224 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 12830 -1160 5 -8.29 556643400 41763 113.55 13630 13690 12830 18180 9800 13990 13323.18 0.28 0 -4159 15623 14806 14133 13316 12643 14470 12980 11 4190 100 9790 10 1 11381000 1460 13.15 2.05 12 0.37 976.00 6259.00 43950 20240321 -70.81 11390 20241115 12.64 43950 -70.81 20240321 11390 12.64 20241115 43950 -70.81 20240321 11390 12.64 20241115 2.94 N 425420 100 11 억 32271 N N 47 N 00 N
11 20241209 151226 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13030 -960 5 -6.86 489817530 36589 99.49 13630 13690 13000 18180 9800 13990 13380.35 0.28 0 -4175 15623 14806 14133 13316 12643 14470 12980 11 4190 100 9790 10 1 11381000 1483 13.35 2.08 12 0.32 976.00 6259.00 43950 20240321 -70.35 11390 20241115 14.40 43950 -70.35 20240321 11390 14.40 20241115 43950 -70.35 20240321 11390 14.40 20241115 2.94 N 425420 100 11 억 32271 N N 18 N 00 N
12 20241209 141224 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 13210 -780 5 -5.58 411538800 30628 83.28 13630 13690 13060 18180 9800 13990 13429.36 0.28 0 -1937 15623 14806 14133 13316 12643 14470 12980 11 4190 100 9790 10 1 11381000 1503 13.53 2.11 12 0.27 976.00 6259.00 43950 20240321 -69.94 11390 20241115 15.98 43950 -69.94 20240321 11390 15.98 20241115 43950 -69.94 20240321 11390 15.98 20241115 2.94 N 425420 100 11 억 32271 N N 18 N 00 N