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
033200/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
20241210,160410,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2935,130,2,4.63,9291445,3242,21.96,2865,3070,2785,3645,1965,2805,2865.96,50.89,0,-7,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,421,733.75,0.44,03,0.02,4.00,6706.00,5690,20240510,-48.42,2785,20241210,5.39,5690,-48.42,20240510,2785,5.39,20241210,5690,-48.42,20240510,2785,5.39,20241210,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241210,150410,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2900,95,2,3.39,9018490,3149,21.33,2865,3070,2785,3645,1965,2805,2863.92,50.89,0,61,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,416,725.00,0.43,03,0.02,4.00,6706.00,5690,20240510,-49.03,2785,20241210,4.13,5690,-49.03,20240510,2785,4.13,20241210,5690,-49.03,20240510,2785,4.13,20241210,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241210,140410,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2900,95,2,3.39,9006890,3145,21.30,2865,3070,2785,3645,1965,2805,2863.88,50.89,0,61,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,416,725.00,0.43,03,0.02,4.00,6706.00,5690,20240510,-49.03,2785,20241210,4.13,5690,-49.03,20240510,2785,4.13,20241210,5690,-49.03,20240510,2785,4.13,20241210,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241210,130409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2900,95,2,3.39,9006890,3145,21.30,2865,3070,2785,3645,1965,2805,2863.88,50.89,0,61,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,416,725.00,0.43,03,0.02,4.00,6706.00,5690,20240510,-49.03,2785,20241210,4.13,5690,-49.03,20240510,2785,4.13,20241210,5690,-49.03,20240510,2785,4.13,20241210,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241210,120409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2900,95,2,3.39,7905195,2756,18.67,2865,3070,2785,3645,1965,2805,2868.36,50.89,0,62,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,416,725.00,0.43,03,0.02,4.00,6706.00,5690,20240510,-49.03,2785,20241210,4.13,5690,-49.03,20240510,2785,4.13,20241210,5690,-49.03,20240510,2785,4.13,20241210,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241210,110409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2960,155,2,5.53,7705555,2688,18.21,2865,3070,2785,3645,1965,2805,2866.65,50.89,0,62,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,424,740.00,0.44,03,0.02,4.00,6706.00,5690,20240510,-47.98,2785,20241210,6.28,5690,-47.98,20240510,2785,6.28,20241210,5690,-47.98,20240510,2785,6.28,20241210,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241210,100409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2940,135,2,4.81,5697485,1992,13.49,2865,3070,2785,3645,1965,2805,2860.18,50.89,0,17,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,421,735.00,0.44,03,0.01,4.00,6706.00,5690,20240510,-48.33,2785,20241210,5.57,5690,-48.33,20240510,2785,5.57,20241210,5690,-48.33,20240510,2785,5.57,20241210,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241210,090411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,265,2,9.45,5935,2,0.01,2865,3070,2865,3645,1965,2805,2967.50,50.89,0,0,3061,2932,2866,2737,2671,2900,2705,77,840,500,1730,5,1,14331185,440,767.50,0.46,03,0.00,4.00,6706.00,5690,20240510,-46.05,2800,20241209,9.64,5690,-46.05,20240510,2800,9.64,20241209,5690,-46.05,20240510,2800,9.64,20241209,0.00,N,033200,500,76 억,,7293409,N,N,0,N,00,N
20241209,160407,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2805,-190,5,-6.34,42254155,14763,1625.88,2995,2995,2800,3890,2100,2995,2862.24,50.89,0,-61,3198,3096,2998,2896,2798,3047,2847,77,895,500,1850,5,1,14331185,402,701.25,0.42,03,0.10,4.00,6706.00,5690,20240510,-50.70,2800,20241209,0.18,5690,-50.70,20240510,2800,0.18,20241209,5690,-50.70,20240510,2800,0.18,20241209,0.00,N,033200,500,76 억,,7293421,N,N,0,N,00,N
20241209,150410,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2900,-95,5,-3.17,40466025,14129,1556.06,2995,2995,2800,3890,2100,2995,2864.04,50.89,0,-61,3198,3096,2998,2896,2798,3047,2847,77,895,500,1850,5,1,14331185,416,725.00,0.43,03,0.10,4.00,6706.00,5690,20240510,-49.03,2800,20241209,3.57,5690,-49.03,20240510,2800,3.57,20241209,5690,-49.03,20240510,2800,3.57,20241209,0.00,N,033200,500,76 억,,7293421,N,N,0,N,00,N
20241209,140409,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2860,-135,5,-4.51,18482350,6459,711.34,2995,2995,2800,3890,2100,2995,2861.49,50.89,0,-53,3198,3096,2998,2896,2798,3047,2847,77,895,500,1850,5,1,14331185,410,715.00,0.43,03,0.05,4.00,6706.00,5690,20240510,-49.74,2800,20241209,2.14,5690,-49.74,20240510,2800,2.14,20241209,5690,-49.74,20240510,2800,2.14,20241209,0.00,N,033200,500,76 억,,7293421,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 160410 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2935 130 2 4.63 9291445 3242 21.96 2865 3070 2785 3645 1965 2805 2865.96 50.89 0 -7 3061 2932 2866 2737 2671 2900 2705 77 840 500 1730 5 1 14331185 421 733.75 0.44 03 0.02 4.00 6706.00 5690 20240510 -48.42 2785 20241210 5.39 5690 -48.42 20240510 2785 5.39 20241210 5690 -48.42 20240510 2785 5.39 20241210 0.00 N 033200 500 76 억 7293409 N N 0 N 00 N
3 20241210 150410 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2900 95 2 3.39 9018490 3149 21.33 2865 3070 2785 3645 1965 2805 2863.92 50.89 0 61 3061 2932 2866 2737 2671 2900 2705 77 840 500 1730 5 1 14331185 416 725.00 0.43 03 0.02 4.00 6706.00 5690 20240510 -49.03 2785 20241210 4.13 5690 -49.03 20240510 2785 4.13 20241210 5690 -49.03 20240510 2785 4.13 20241210 0.00 N 033200 500 76 억 7293409 N N 0 N 00 N
4 20241210 140410 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2900 95 2 3.39 9006890 3145 21.30 2865 3070 2785 3645 1965 2805 2863.88 50.89 0 61 3061 2932 2866 2737 2671 2900 2705 77 840 500 1730 5 1 14331185 416 725.00 0.43 03 0.02 4.00 6706.00 5690 20240510 -49.03 2785 20241210 4.13 5690 -49.03 20240510 2785 4.13 20241210 5690 -49.03 20240510 2785 4.13 20241210 0.00 N 033200 500 76 억 7293409 N N 0 N 00 N
5 20241210 130409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2900 95 2 3.39 9006890 3145 21.30 2865 3070 2785 3645 1965 2805 2863.88 50.89 0 61 3061 2932 2866 2737 2671 2900 2705 77 840 500 1730 5 1 14331185 416 725.00 0.43 03 0.02 4.00 6706.00 5690 20240510 -49.03 2785 20241210 4.13 5690 -49.03 20240510 2785 4.13 20241210 5690 -49.03 20240510 2785 4.13 20241210 0.00 N 033200 500 76 억 7293409 N N 0 N 00 N
6 20241210 120409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2900 95 2 3.39 7905195 2756 18.67 2865 3070 2785 3645 1965 2805 2868.36 50.89 0 62 3061 2932 2866 2737 2671 2900 2705 77 840 500 1730 5 1 14331185 416 725.00 0.43 03 0.02 4.00 6706.00 5690 20240510 -49.03 2785 20241210 4.13 5690 -49.03 20240510 2785 4.13 20241210 5690 -49.03 20240510 2785 4.13 20241210 0.00 N 033200 500 76 억 7293409 N N 0 N 00 N
7 20241210 110409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2960 155 2 5.53 7705555 2688 18.21 2865 3070 2785 3645 1965 2805 2866.65 50.89 0 62 3061 2932 2866 2737 2671 2900 2705 77 840 500 1730 5 1 14331185 424 740.00 0.44 03 0.02 4.00 6706.00 5690 20240510 -47.98 2785 20241210 6.28 5690 -47.98 20240510 2785 6.28 20241210 5690 -47.98 20240510 2785 6.28 20241210 0.00 N 033200 500 76 억 7293409 N N 0 N 00 N
8 20241210 100409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2940 135 2 4.81 5697485 1992 13.49 2865 3070 2785 3645 1965 2805 2860.18 50.89 0 17 3061 2932 2866 2737 2671 2900 2705 77 840 500 1730 5 1 14331185 421 735.00 0.44 03 0.01 4.00 6706.00 5690 20240510 -48.33 2785 20241210 5.57 5690 -48.33 20240510 2785 5.57 20241210 5690 -48.33 20240510 2785 5.57 20241210 0.00 N 033200 500 76 억 7293409 N N 0 N 00 N
9 20241210 090411 57 100.00 KOSDAQ 일반전기전자 N N N N N 3070 265 2 9.45 5935 2 0.01 2865 3070 2865 3645 1965 2805 2967.50 50.89 0 0 3061 2932 2866 2737 2671 2900 2705 77 840 500 1730 5 1 14331185 440 767.50 0.46 03 0.00 4.00 6706.00 5690 20240510 -46.05 2800 20241209 9.64 5690 -46.05 20240510 2800 9.64 20241209 5690 -46.05 20240510 2800 9.64 20241209 0.00 N 033200 500 76 억 7293409 N N 0 N 00 N
10 20241209 160407 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2805 -190 5 -6.34 42254155 14763 1625.88 2995 2995 2800 3890 2100 2995 2862.24 50.89 0 -61 3198 3096 2998 2896 2798 3047 2847 77 895 500 1850 5 1 14331185 402 701.25 0.42 03 0.10 4.00 6706.00 5690 20240510 -50.70 2800 20241209 0.18 5690 -50.70 20240510 2800 0.18 20241209 5690 -50.70 20240510 2800 0.18 20241209 0.00 N 033200 500 76 억 7293421 N N 0 N 00 N
11 20241209 150410 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2900 -95 5 -3.17 40466025 14129 1556.06 2995 2995 2800 3890 2100 2995 2864.04 50.89 0 -61 3198 3096 2998 2896 2798 3047 2847 77 895 500 1850 5 1 14331185 416 725.00 0.43 03 0.10 4.00 6706.00 5690 20240510 -49.03 2800 20241209 3.57 5690 -49.03 20240510 2800 3.57 20241209 5690 -49.03 20240510 2800 3.57 20241209 0.00 N 033200 500 76 억 7293421 N N 0 N 00 N
12 20241209 140409 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2860 -135 5 -4.51 18482350 6459 711.34 2995 2995 2800 3890 2100 2995 2861.49 50.89 0 -53 3198 3096 2998 2896 2798 3047 2847 77 895 500 1850 5 1 14331185 410 715.00 0.43 03 0.05 4.00 6706.00 5690 20240510 -49.74 2800 20241209 2.14 5690 -49.74 20240510 2800 2.14 20241209 5690 -49.74 20240510 2800 2.14 20241209 0.00 N 033200 500 76 억 7293421 N N 0 N 00 N