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
464500/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
20241210,161302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3810,210,2,5.83,1600436160,421708,71.32,3625,3950,3600,4680,2520,3600,3795.18,1.35,0,111602,4276,3937,3751,3412,3226,3845,3320,70,1080,500,2520,5,1,13963263,532,-9.14,2.80,12,3.02,-417.00,1360.00,18370,20240923,-79.26,3320,20241115,14.76,18370,-79.26,20240923,3320,14.76,20241115,18370,-79.26,20240923,3320,14.76,20241115,0.27,N,464500,500,69 억,,188171,N,N,0,N,00,N
20241210,151304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3850,250,2,6.94,1545246440,407265,68.88,3625,3950,3600,4680,2520,3600,3794.32,1.35,0,109412,4276,3937,3751,3412,3226,3845,3320,70,1080,500,2520,5,1,13963263,538,-9.23,2.83,12,2.92,-417.00,1360.00,18370,20240923,-79.04,3320,20241115,15.96,18370,-79.04,20240923,3320,15.96,20241115,18370,-79.04,20240923,3320,15.96,20241115,0.27,N,464500,500,69 억,,188171,N,N,0,N,00,N
20241210,141304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3850,250,2,6.94,1409015830,371714,62.87,3625,3950,3600,4680,2520,3600,3790.72,1.35,0,98757,4276,3937,3751,3412,3226,3845,3320,70,1080,500,2520,5,1,13963263,538,-9.23,2.83,12,2.66,-417.00,1360.00,18370,20240923,-79.04,3320,20241115,15.96,18370,-79.04,20240923,3320,15.96,20241115,18370,-79.04,20240923,3320,15.96,20241115,0.27,N,464500,500,69 억,,188171,N,N,0,N,00,N
20241210,131306,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3780,180,2,5.00,1099165165,291307,49.27,3625,3840,3600,4680,2520,3600,3773.37,1.35,0,72497,4276,3937,3751,3412,3226,3845,3320,70,1080,500,2520,5,1,13963263,528,-9.06,2.78,12,2.09,-417.00,1360.00,18370,20240923,-79.42,3320,20241115,13.86,18370,-79.42,20240923,3320,13.86,20241115,18370,-79.42,20240923,3320,13.86,20241115,0.27,N,464500,500,69 억,,188171,N,N,0,N,00,N
20241210,121302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3715,115,2,3.19,1045726745,277125,46.87,3625,3840,3600,4680,2520,3600,3773.64,1.35,0,65778,4276,3937,3751,3412,3226,3845,3320,70,1080,500,2520,5,1,13963263,519,-8.91,2.73,12,1.98,-417.00,1360.00,18370,20240923,-79.78,3320,20241115,11.90,18370,-79.78,20240923,3320,11.90,20241115,18370,-79.78,20240923,3320,11.90,20241115,0.27,N,464500,500,69 억,,188171,N,N,0,N,00,N
20241210,111303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3820,220,2,6.11,940468035,249438,42.19,3625,3840,3600,4680,2520,3600,3770.52,1.35,0,65863,4276,3937,3751,3412,3226,3845,3320,70,1080,500,2520,5,1,13963263,533,-9.16,2.81,12,1.79,-417.00,1360.00,18370,20240923,-79.21,3320,20241115,15.06,18370,-79.21,20240923,3320,15.06,20241115,18370,-79.21,20240923,3320,15.06,20241115,0.27,N,464500,500,69 억,,188171,N,N,0,N,00,N
20241210,101304,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3810,210,2,5.83,666067495,177228,29.97,3625,3840,3600,4680,2520,3600,3758.48,1.35,0,61642,4276,3937,3751,3412,3226,3845,3320,70,1080,500,2520,5,1,13963263,532,-9.14,2.80,12,1.27,-417.00,1360.00,18370,20240923,-79.26,3320,20241115,14.76,18370,-79.26,20240923,3320,14.76,20241115,18370,-79.26,20240923,3320,14.76,20241115,0.27,N,464500,500,69 억,,188171,N,N,0,N,00,N
20241210,091312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3765,165,2,4.58,244721425,66314,11.22,3625,3775,3600,4680,2520,3600,3690.69,1.35,0,28199,4276,3937,3751,3412,3226,3845,3320,70,1080,500,2520,5,1,13963263,526,-9.03,2.77,12,0.47,-417.00,1360.00,18370,20240923,-79.50,3320,20241115,13.40,18370,-79.50,20240923,3320,13.40,20241115,18370,-79.50,20240923,3320,13.40,20241115,0.27,N,464500,500,69 억,,188171,N,N,0,N,00,N
20241209,161259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3600,-550,5,-13.25,2172460200,582251,61.78,4010,4090,3565,5390,2905,4150,3731.10,0.87,0,71711,4833,4491,4228,3886,3623,4360,3755,70,1240,500,2900,5,1,13963263,503,-8.63,2.65,12,4.17,-417.00,1360.00,18370,20240923,-80.40,3320,20241115,8.43,18370,-80.40,20240923,3320,8.43,20241115,18370,-80.40,20240923,3320,8.43,20241115,0.29,N,464500,500,69 억,,122141,N,N,0,N,00,N
20241209,151302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3620,-530,5,-12.77,2060634595,551224,58.48,4010,4090,3565,5390,2905,4150,3737.99,0.87,0,59825,4833,4491,4228,3886,3623,4360,3755,70,1240,500,2900,5,1,13963263,505,-8.68,2.66,12,3.95,-417.00,1360.00,18370,20240923,-80.29,3320,20241115,9.04,18370,-80.29,20240923,3320,9.04,20241115,18370,-80.29,20240923,3320,9.04,20241115,0.29,N,464500,500,69 억,,122141,N,N,0,N,00,N
20241209,141300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,-490,5,-11.81,1766661845,470004,49.87,4010,4090,3565,5390,2905,4150,3758.49,0.87,0,26520,4833,4491,4228,3886,3623,4360,3755,70,1240,500,2900,5,1,13963263,511,-8.78,2.69,12,3.37,-417.00,1360.00,18370,20240923,-80.08,3320,20241115,10.24,18370,-80.08,20240923,3320,10.24,20241115,18370,-80.08,20240923,3320,10.24,20241115,0.29,N,464500,500,69 억,,122141,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 161302 57 100.00 KOSDAQ 일반전기전자 N N N N N 3810 210 2 5.83 1600436160 421708 71.32 3625 3950 3600 4680 2520 3600 3795.18 1.35 0 111602 4276 3937 3751 3412 3226 3845 3320 70 1080 500 2520 5 1 13963263 532 -9.14 2.80 12 3.02 -417.00 1360.00 18370 20240923 -79.26 3320 20241115 14.76 18370 -79.26 20240923 3320 14.76 20241115 18370 -79.26 20240923 3320 14.76 20241115 0.27 N 464500 500 69 억 188171 N N 0 N 00 N
3 20241210 151304 57 100.00 KOSDAQ 일반전기전자 N N N N N 3850 250 2 6.94 1545246440 407265 68.88 3625 3950 3600 4680 2520 3600 3794.32 1.35 0 109412 4276 3937 3751 3412 3226 3845 3320 70 1080 500 2520 5 1 13963263 538 -9.23 2.83 12 2.92 -417.00 1360.00 18370 20240923 -79.04 3320 20241115 15.96 18370 -79.04 20240923 3320 15.96 20241115 18370 -79.04 20240923 3320 15.96 20241115 0.27 N 464500 500 69 억 188171 N N 0 N 00 N
4 20241210 141304 57 100.00 KOSDAQ 일반전기전자 N N N N N 3850 250 2 6.94 1409015830 371714 62.87 3625 3950 3600 4680 2520 3600 3790.72 1.35 0 98757 4276 3937 3751 3412 3226 3845 3320 70 1080 500 2520 5 1 13963263 538 -9.23 2.83 12 2.66 -417.00 1360.00 18370 20240923 -79.04 3320 20241115 15.96 18370 -79.04 20240923 3320 15.96 20241115 18370 -79.04 20240923 3320 15.96 20241115 0.27 N 464500 500 69 억 188171 N N 0 N 00 N
5 20241210 131306 57 100.00 KOSDAQ 일반전기전자 N N N N N 3780 180 2 5.00 1099165165 291307 49.27 3625 3840 3600 4680 2520 3600 3773.37 1.35 0 72497 4276 3937 3751 3412 3226 3845 3320 70 1080 500 2520 5 1 13963263 528 -9.06 2.78 12 2.09 -417.00 1360.00 18370 20240923 -79.42 3320 20241115 13.86 18370 -79.42 20240923 3320 13.86 20241115 18370 -79.42 20240923 3320 13.86 20241115 0.27 N 464500 500 69 억 188171 N N 0 N 00 N
6 20241210 121302 57 100.00 KOSDAQ 일반전기전자 N N N N N 3715 115 2 3.19 1045726745 277125 46.87 3625 3840 3600 4680 2520 3600 3773.64 1.35 0 65778 4276 3937 3751 3412 3226 3845 3320 70 1080 500 2520 5 1 13963263 519 -8.91 2.73 12 1.98 -417.00 1360.00 18370 20240923 -79.78 3320 20241115 11.90 18370 -79.78 20240923 3320 11.90 20241115 18370 -79.78 20240923 3320 11.90 20241115 0.27 N 464500 500 69 억 188171 N N 0 N 00 N
7 20241210 111303 57 100.00 KOSDAQ 일반전기전자 N N N N N 3820 220 2 6.11 940468035 249438 42.19 3625 3840 3600 4680 2520 3600 3770.52 1.35 0 65863 4276 3937 3751 3412 3226 3845 3320 70 1080 500 2520 5 1 13963263 533 -9.16 2.81 12 1.79 -417.00 1360.00 18370 20240923 -79.21 3320 20241115 15.06 18370 -79.21 20240923 3320 15.06 20241115 18370 -79.21 20240923 3320 15.06 20241115 0.27 N 464500 500 69 억 188171 N N 0 N 00 N
8 20241210 101304 57 100.00 KOSDAQ 일반전기전자 N N N N N 3810 210 2 5.83 666067495 177228 29.97 3625 3840 3600 4680 2520 3600 3758.48 1.35 0 61642 4276 3937 3751 3412 3226 3845 3320 70 1080 500 2520 5 1 13963263 532 -9.14 2.80 12 1.27 -417.00 1360.00 18370 20240923 -79.26 3320 20241115 14.76 18370 -79.26 20240923 3320 14.76 20241115 18370 -79.26 20240923 3320 14.76 20241115 0.27 N 464500 500 69 억 188171 N N 0 N 00 N
9 20241210 091312 57 100.00 KOSDAQ 일반전기전자 N N N N N 3765 165 2 4.58 244721425 66314 11.22 3625 3775 3600 4680 2520 3600 3690.69 1.35 0 28199 4276 3937 3751 3412 3226 3845 3320 70 1080 500 2520 5 1 13963263 526 -9.03 2.77 12 0.47 -417.00 1360.00 18370 20240923 -79.50 3320 20241115 13.40 18370 -79.50 20240923 3320 13.40 20241115 18370 -79.50 20240923 3320 13.40 20241115 0.27 N 464500 500 69 억 188171 N N 0 N 00 N
10 20241209 161259 57 100.00 KOSDAQ 일반전기전자 N N N N N 3600 -550 5 -13.25 2172460200 582251 61.78 4010 4090 3565 5390 2905 4150 3731.10 0.87 0 71711 4833 4491 4228 3886 3623 4360 3755 70 1240 500 2900 5 1 13963263 503 -8.63 2.65 12 4.17 -417.00 1360.00 18370 20240923 -80.40 3320 20241115 8.43 18370 -80.40 20240923 3320 8.43 20241115 18370 -80.40 20240923 3320 8.43 20241115 0.29 N 464500 500 69 억 122141 N N 0 N 00 N
11 20241209 151302 57 100.00 KOSDAQ 일반전기전자 N N N N N 3620 -530 5 -12.77 2060634595 551224 58.48 4010 4090 3565 5390 2905 4150 3737.99 0.87 0 59825 4833 4491 4228 3886 3623 4360 3755 70 1240 500 2900 5 1 13963263 505 -8.68 2.66 12 3.95 -417.00 1360.00 18370 20240923 -80.29 3320 20241115 9.04 18370 -80.29 20240923 3320 9.04 20241115 18370 -80.29 20240923 3320 9.04 20241115 0.29 N 464500 500 69 억 122141 N N 0 N 00 N
12 20241209 141300 57 100.00 KOSDAQ 일반전기전자 N N N N N 3660 -490 5 -11.81 1766661845 470004 49.87 4010 4090 3565 5390 2905 4150 3758.49 0.87 0 26520 4833 4491 4228 3886 3623 4360 3755 70 1240 500 2900 5 1 13963263 511 -8.78 2.69 12 3.37 -417.00 1360.00 18370 20240923 -80.08 3320 20241115 10.24 18370 -80.08 20240923 3320 10.24 20241115 18370 -80.08 20240923 3320 10.24 20241115 0.29 N 464500 500 69 억 122141 N N 0 N 00 N