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
429270/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
20241210,161227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4425,255,2,6.12,70025180,16219,72.45,4175,4425,4150,5420,2920,4170,4317.14,1.15,0,3263,4423,4296,4173,4046,3923,4235,3985,23,1250,500,2580,5,1,4506250,199,-3.18,0.69,12,0.36,-1392.00,6432.00,18700,20240517,-76.34,4050,20241209,9.26,18700,-76.34,20240517,4050,9.26,20241209,18700,-76.34,20240517,4050,9.26,20241209,0.46,N,429270,500,22 억,,51933,N,N,0,N,00,N
20241210,151229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4405,235,2,5.64,67318420,15607,69.72,4175,4420,4150,5420,2920,4170,4313.35,1.15,0,3323,4423,4296,4173,4046,3923,4235,3985,23,1250,500,2580,5,1,4506250,199,-3.16,0.68,12,0.35,-1392.00,6432.00,18700,20240517,-76.44,4050,20241209,8.77,18700,-76.44,20240517,4050,8.77,20241209,18700,-76.44,20240517,4050,8.77,20241209,0.46,N,429270,500,22 억,,51933,N,N,0,N,00,N
20241210,141229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4380,210,2,5.04,57445980,13351,59.64,4175,4420,4150,5420,2920,4170,4302.75,1.15,0,2554,4423,4296,4173,4046,3923,4235,3985,23,1250,500,2580,5,1,4506250,197,-3.15,0.68,12,0.30,-1392.00,6432.00,18700,20240517,-76.58,4050,20241209,8.15,18700,-76.58,20240517,4050,8.15,20241209,18700,-76.58,20240517,4050,8.15,20241209,0.46,N,429270,500,22 억,,51933,N,N,0,N,00,N
20241210,131231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4315,145,2,3.48,47449125,11071,49.46,4175,4385,4150,5420,2920,4170,4285.89,1.15,0,1775,4423,4296,4173,4046,3923,4235,3985,23,1250,500,2580,5,1,4506250,194,-3.10,0.67,12,0.25,-1392.00,6432.00,18700,20240517,-76.93,4050,20241209,6.54,18700,-76.93,20240517,4050,6.54,20241209,18700,-76.93,20240517,4050,6.54,20241209,0.46,N,429270,500,22 억,,51933,N,N,0,N,00,N
20241210,121228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4340,170,2,4.08,45357710,10588,47.30,4175,4385,4150,5420,2920,4170,4283.88,1.15,0,1515,4423,4296,4173,4046,3923,4235,3985,23,1250,500,2580,5,1,4506250,196,-3.12,0.67,12,0.23,-1392.00,6432.00,18700,20240517,-76.79,4050,20241209,7.16,18700,-76.79,20240517,4050,7.16,20241209,18700,-76.79,20240517,4050,7.16,20241209,0.46,N,429270,500,22 억,,51933,N,N,0,N,00,N
20241210,111228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4350,180,2,4.32,31081405,7313,32.67,4175,4350,4150,5420,2920,4170,4250.16,1.15,0,1498,4423,4296,4173,4046,3923,4235,3985,23,1250,500,2580,5,1,4506250,196,-3.12,0.68,12,0.16,-1392.00,6432.00,18700,20240517,-76.74,4050,20241209,7.41,18700,-76.74,20240517,4050,7.41,20241209,18700,-76.74,20240517,4050,7.41,20241209,0.46,N,429270,500,22 억,,51933,N,N,0,N,00,N
20241210,101229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4195,25,2,0.60,13508750,3193,14.26,4175,4295,4175,5420,2920,4170,4230.74,1.15,0,1050,4423,4296,4173,4046,3923,4235,3985,23,1250,500,2580,5,1,4506250,189,-3.01,0.65,12,0.07,-1392.00,6432.00,18700,20240517,-77.57,4050,20241209,3.58,18700,-77.57,20240517,4050,3.58,20241209,18700,-77.57,20240517,4050,3.58,20241209,0.46,N,429270,500,22 억,,51933,N,N,0,N,00,N
20241210,091237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4210,40,2,0.96,5826090,1381,6.17,4175,4285,4175,5420,2920,4170,4218.75,1.15,0,274,4423,4296,4173,4046,3923,4235,3985,23,1250,500,2580,5,1,4506250,190,-3.02,0.65,12,0.03,-1392.00,6432.00,18700,20240517,-77.49,4050,20241209,3.95,18700,-77.49,20240517,4050,3.95,20241209,18700,-77.49,20240517,4050,3.95,20241209,0.46,N,429270,500,22 억,,51933,N,N,0,N,00,N
20241209,161224,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4170,-285,5,-6.40,92725225,22386,63.54,4300,4300,4050,5790,3120,4455,4142.05,1.11,0,2037,4898,4676,4488,4266,4078,4582,4172,23,1335,500,2760,5,1,4506250,188,-3.00,0.65,12,0.50,-1392.00,6432.00,18700,20240517,-77.70,4050,20241209,2.96,18700,-77.70,20240517,4050,2.96,20241209,18700,-77.70,20240517,4050,2.96,20241209,0.47,N,429270,500,22 억,,49899,N,N,0,N,00,N
20241209,151227,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4125,-330,5,-7.41,89792120,21682,61.55,4300,4300,4050,5790,3120,4455,4141.31,1.11,0,2084,4898,4676,4488,4266,4078,4582,4172,23,1335,500,2760,5,1,4506250,186,-2.96,0.64,12,0.48,-1392.00,6432.00,18700,20240517,-77.94,4050,20241209,1.85,18700,-77.94,20240517,4050,1.85,20241209,18700,-77.94,20240517,4050,1.85,20241209,0.47,N,429270,500,22 억,,49899,N,N,0,N,00,N
20241209,141225,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4110,-345,5,-7.74,66105685,15916,45.18,4300,4300,4050,5790,3120,4455,4153.39,1.11,0,1808,4898,4676,4488,4266,4078,4582,4172,23,1335,500,2760,5,1,4506250,185,-2.95,0.64,12,0.35,-1392.00,6432.00,18700,20240517,-78.02,4050,20241209,1.48,18700,-78.02,20240517,4050,1.48,20241209,18700,-78.02,20240517,4050,1.48,20241209,0.47,N,429270,500,22 억,,49899,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 161227 57 100.00 KOSDAQ 일반전기전자 N N N N N 4425 255 2 6.12 70025180 16219 72.45 4175 4425 4150 5420 2920 4170 4317.14 1.15 0 3263 4423 4296 4173 4046 3923 4235 3985 23 1250 500 2580 5 1 4506250 199 -3.18 0.69 12 0.36 -1392.00 6432.00 18700 20240517 -76.34 4050 20241209 9.26 18700 -76.34 20240517 4050 9.26 20241209 18700 -76.34 20240517 4050 9.26 20241209 0.46 N 429270 500 22 억 51933 N N 0 N 00 N
3 20241210 151229 57 100.00 KOSDAQ 일반전기전자 N N N N N 4405 235 2 5.64 67318420 15607 69.72 4175 4420 4150 5420 2920 4170 4313.35 1.15 0 3323 4423 4296 4173 4046 3923 4235 3985 23 1250 500 2580 5 1 4506250 199 -3.16 0.68 12 0.35 -1392.00 6432.00 18700 20240517 -76.44 4050 20241209 8.77 18700 -76.44 20240517 4050 8.77 20241209 18700 -76.44 20240517 4050 8.77 20241209 0.46 N 429270 500 22 억 51933 N N 0 N 00 N
4 20241210 141229 57 100.00 KOSDAQ 일반전기전자 N N N N N 4380 210 2 5.04 57445980 13351 59.64 4175 4420 4150 5420 2920 4170 4302.75 1.15 0 2554 4423 4296 4173 4046 3923 4235 3985 23 1250 500 2580 5 1 4506250 197 -3.15 0.68 12 0.30 -1392.00 6432.00 18700 20240517 -76.58 4050 20241209 8.15 18700 -76.58 20240517 4050 8.15 20241209 18700 -76.58 20240517 4050 8.15 20241209 0.46 N 429270 500 22 억 51933 N N 0 N 00 N
5 20241210 131231 57 100.00 KOSDAQ 일반전기전자 N N N N N 4315 145 2 3.48 47449125 11071 49.46 4175 4385 4150 5420 2920 4170 4285.89 1.15 0 1775 4423 4296 4173 4046 3923 4235 3985 23 1250 500 2580 5 1 4506250 194 -3.10 0.67 12 0.25 -1392.00 6432.00 18700 20240517 -76.93 4050 20241209 6.54 18700 -76.93 20240517 4050 6.54 20241209 18700 -76.93 20240517 4050 6.54 20241209 0.46 N 429270 500 22 억 51933 N N 0 N 00 N
6 20241210 121228 57 100.00 KOSDAQ 일반전기전자 N N N N N 4340 170 2 4.08 45357710 10588 47.30 4175 4385 4150 5420 2920 4170 4283.88 1.15 0 1515 4423 4296 4173 4046 3923 4235 3985 23 1250 500 2580 5 1 4506250 196 -3.12 0.67 12 0.23 -1392.00 6432.00 18700 20240517 -76.79 4050 20241209 7.16 18700 -76.79 20240517 4050 7.16 20241209 18700 -76.79 20240517 4050 7.16 20241209 0.46 N 429270 500 22 억 51933 N N 0 N 00 N
7 20241210 111228 57 100.00 KOSDAQ 일반전기전자 N N N N N 4350 180 2 4.32 31081405 7313 32.67 4175 4350 4150 5420 2920 4170 4250.16 1.15 0 1498 4423 4296 4173 4046 3923 4235 3985 23 1250 500 2580 5 1 4506250 196 -3.12 0.68 12 0.16 -1392.00 6432.00 18700 20240517 -76.74 4050 20241209 7.41 18700 -76.74 20240517 4050 7.41 20241209 18700 -76.74 20240517 4050 7.41 20241209 0.46 N 429270 500 22 억 51933 N N 0 N 00 N
8 20241210 101229 57 100.00 KOSDAQ 일반전기전자 N N N N N 4195 25 2 0.60 13508750 3193 14.26 4175 4295 4175 5420 2920 4170 4230.74 1.15 0 1050 4423 4296 4173 4046 3923 4235 3985 23 1250 500 2580 5 1 4506250 189 -3.01 0.65 12 0.07 -1392.00 6432.00 18700 20240517 -77.57 4050 20241209 3.58 18700 -77.57 20240517 4050 3.58 20241209 18700 -77.57 20240517 4050 3.58 20241209 0.46 N 429270 500 22 억 51933 N N 0 N 00 N
9 20241210 091237 57 100.00 KOSDAQ 일반전기전자 N N N N N 4210 40 2 0.96 5826090 1381 6.17 4175 4285 4175 5420 2920 4170 4218.75 1.15 0 274 4423 4296 4173 4046 3923 4235 3985 23 1250 500 2580 5 1 4506250 190 -3.02 0.65 12 0.03 -1392.00 6432.00 18700 20240517 -77.49 4050 20241209 3.95 18700 -77.49 20240517 4050 3.95 20241209 18700 -77.49 20240517 4050 3.95 20241209 0.46 N 429270 500 22 억 51933 N N 0 N 00 N
10 20241209 161224 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4170 -285 5 -6.40 92725225 22386 63.54 4300 4300 4050 5790 3120 4455 4142.05 1.11 0 2037 4898 4676 4488 4266 4078 4582 4172 23 1335 500 2760 5 1 4506250 188 -3.00 0.65 12 0.50 -1392.00 6432.00 18700 20240517 -77.70 4050 20241209 2.96 18700 -77.70 20240517 4050 2.96 20241209 18700 -77.70 20240517 4050 2.96 20241209 0.47 N 429270 500 22 억 49899 N N 0 N 00 N
11 20241209 151227 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4125 -330 5 -7.41 89792120 21682 61.55 4300 4300 4050 5790 3120 4455 4141.31 1.11 0 2084 4898 4676 4488 4266 4078 4582 4172 23 1335 500 2760 5 1 4506250 186 -2.96 0.64 12 0.48 -1392.00 6432.00 18700 20240517 -77.94 4050 20241209 1.85 18700 -77.94 20240517 4050 1.85 20241209 18700 -77.94 20240517 4050 1.85 20241209 0.47 N 429270 500 22 억 49899 N N 0 N 00 N
12 20241209 141225 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4110 -345 5 -7.74 66105685 15916 45.18 4300 4300 4050 5790 3120 4455 4153.39 1.11 0 1808 4898 4676 4488 4266 4078 4582 4172 23 1335 500 2760 5 1 4506250 185 -2.95 0.64 12 0.35 -1392.00 6432.00 18700 20240517 -78.02 4050 20241209 1.48 18700 -78.02 20240517 4050 1.48 20241209 18700 -78.02 20240517 4050 1.48 20241209 0.47 N 429270 500 22 억 49899 N N 0 N 00 N