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
037070/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
20241210,160431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4810,370,2,8.33,221547170,47228,55.72,4455,4825,4455,5770,3110,4440,4691.01,0.61,0,19598,4906,4672,4556,4322,4206,4615,4265,100,1330,500,3190,5,1,20000000,962,123.33,0.93,12,0.24,39.00,5160.00,12130,20240624,-60.35,4440,20241209,8.33,12130,-60.35,20240624,4440,8.33,20241209,12130,-60.35,20240624,4440,8.33,20241209,1.58,N,037070,500,100 억,,122661,N,N,0,N,00,N
20241210,150431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4790,350,2,7.88,210061520,44839,52.90,4455,4790,4455,5770,3110,4440,4684.79,0.61,0,18877,4906,4672,4556,4322,4206,4615,4265,100,1330,500,3190,5,1,20000000,958,122.82,0.93,12,0.22,39.00,5160.00,12130,20240624,-60.51,4440,20241209,7.88,12130,-60.51,20240624,4440,7.88,20241209,12130,-60.51,20240624,4440,7.88,20241209,1.58,N,037070,500,100 억,,122661,N,N,0,N,00,N
20241210,140431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4730,290,2,6.53,180644135,38675,45.63,4455,4755,4455,5770,3110,4440,4670.82,0.61,0,15902,4906,4672,4556,4322,4206,4615,4265,100,1330,500,3190,5,1,20000000,946,121.28,0.92,12,0.19,39.00,5160.00,12130,20240624,-61.01,4440,20241209,6.53,12130,-61.01,20240624,4440,6.53,20241209,12130,-61.01,20240624,4440,6.53,20241209,1.58,N,037070,500,100 억,,122661,N,N,0,N,00,N
20241210,130430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4730,290,2,6.53,168442480,36097,42.59,4455,4755,4455,5770,3110,4440,4666.38,0.61,0,14068,4906,4672,4556,4322,4206,4615,4265,100,1330,500,3190,5,1,20000000,946,121.28,0.92,12,0.18,39.00,5160.00,12130,20240624,-61.01,4440,20241209,6.53,12130,-61.01,20240624,4440,6.53,20241209,12130,-61.01,20240624,4440,6.53,20241209,1.58,N,037070,500,100 억,,122661,N,N,0,N,00,N
20241210,120430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4755,315,2,7.09,136283965,29261,34.52,4455,4755,4455,5770,3110,4440,4657.53,0.61,0,11258,4906,4672,4556,4322,4206,4615,4265,100,1330,500,3190,5,1,20000000,951,121.92,0.92,12,0.15,39.00,5160.00,12130,20240624,-60.80,4440,20241209,7.09,12130,-60.80,20240624,4440,7.09,20241209,12130,-60.80,20240624,4440,7.09,20241209,1.58,N,037070,500,100 억,,122661,N,N,0,N,00,N
20241210,110429,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4715,275,2,6.19,122704395,26393,31.14,4455,4750,4455,5770,3110,4440,4649.13,0.61,0,10619,4906,4672,4556,4322,4206,4615,4265,100,1330,500,3190,5,1,20000000,943,120.90,0.91,12,0.13,39.00,5160.00,12130,20240624,-61.13,4440,20241209,6.19,12130,-61.13,20240624,4440,6.19,20241209,12130,-61.13,20240624,4440,6.19,20241209,1.58,N,037070,500,100 억,,122661,N,N,0,N,00,N
20241210,100430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4640,200,2,4.50,86121265,18600,21.94,4455,4695,4455,5770,3110,4440,4630.18,0.61,0,6308,4906,4672,4556,4322,4206,4615,4265,100,1330,500,3190,5,1,20000000,928,118.97,0.90,12,0.09,39.00,5160.00,12130,20240624,-61.75,4440,20241209,4.50,12130,-61.75,20240624,4440,4.50,20241209,12130,-61.75,20240624,4440,4.50,20241209,1.58,N,037070,500,100 억,,122661,N,N,0,N,00,N
20241210,090433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4590,150,2,3.38,5065745,1137,1.34,4455,4590,4455,5770,3110,4440,4455.36,0.61,0,1,4906,4672,4556,4322,4206,4615,4265,100,1330,500,3190,5,1,20000000,918,117.69,0.89,12,0.01,39.00,5160.00,12130,20240624,-62.16,4440,20241209,3.38,12130,-62.16,20240624,4440,3.38,20241209,12130,-62.16,20240624,4440,3.38,20241209,1.58,N,037070,500,100 억,,122661,N,N,0,N,00,N
20241209,160428,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4440,-365,5,-7.60,386930725,84758,77.71,4630,4790,4440,6240,3365,4805,4565.18,0.64,0,-5480,5185,4995,4810,4620,4435,4902,4527,100,1435,500,3450,5,1,20000000,888,113.85,0.86,12,0.42,39.00,5160.00,12130,20240624,-63.40,4440,20241209,0.00,12130,-63.40,20240624,4440,0.00,20241209,12130,-63.40,20240624,4440,0.00,20241209,1.60,N,037070,500,100 억,,128005,N,N,0,N,00,N
20241209,150431,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4450,-355,5,-7.39,366726255,80216,73.55,4630,4790,4450,6240,3365,4805,4571.73,0.64,0,-4723,5185,4995,4810,4620,4435,4902,4527,100,1435,500,3450,5,1,20000000,890,114.10,0.86,12,0.40,39.00,5160.00,12130,20240624,-63.31,4450,20241209,0.00,12130,-63.31,20240624,4450,0.00,20241209,12130,-63.31,20240624,4450,0.00,20241209,1.60,N,037070,500,100 억,,128005,N,N,0,N,00,N
20241209,140430,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4460,-345,5,-7.18,341492670,74564,68.36,4630,4790,4455,6240,3365,4805,4579.86,0.64,0,-6043,5185,4995,4810,4620,4435,4902,4527,100,1435,500,3450,5,1,20000000,892,114.36,0.86,12,0.37,39.00,5160.00,12130,20240624,-63.23,4455,20241209,0.11,12130,-63.23,20240624,4455,0.11,20241209,12130,-63.23,20240624,4455,0.11,20241209,1.60,N,037070,500,100 억,,128005,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 160431 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4810 370 2 8.33 221547170 47228 55.72 4455 4825 4455 5770 3110 4440 4691.01 0.61 0 19598 4906 4672 4556 4322 4206 4615 4265 100 1330 500 3190 5 1 20000000 962 123.33 0.93 12 0.24 39.00 5160.00 12130 20240624 -60.35 4440 20241209 8.33 12130 -60.35 20240624 4440 8.33 20241209 12130 -60.35 20240624 4440 8.33 20241209 1.58 N 037070 500 100 억 122661 N N 0 N 00 N
3 20241210 150431 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4790 350 2 7.88 210061520 44839 52.90 4455 4790 4455 5770 3110 4440 4684.79 0.61 0 18877 4906 4672 4556 4322 4206 4615 4265 100 1330 500 3190 5 1 20000000 958 122.82 0.93 12 0.22 39.00 5160.00 12130 20240624 -60.51 4440 20241209 7.88 12130 -60.51 20240624 4440 7.88 20241209 12130 -60.51 20240624 4440 7.88 20241209 1.58 N 037070 500 100 억 122661 N N 0 N 00 N
4 20241210 140431 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4730 290 2 6.53 180644135 38675 45.63 4455 4755 4455 5770 3110 4440 4670.82 0.61 0 15902 4906 4672 4556 4322 4206 4615 4265 100 1330 500 3190 5 1 20000000 946 121.28 0.92 12 0.19 39.00 5160.00 12130 20240624 -61.01 4440 20241209 6.53 12130 -61.01 20240624 4440 6.53 20241209 12130 -61.01 20240624 4440 6.53 20241209 1.58 N 037070 500 100 억 122661 N N 0 N 00 N
5 20241210 130430 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4730 290 2 6.53 168442480 36097 42.59 4455 4755 4455 5770 3110 4440 4666.38 0.61 0 14068 4906 4672 4556 4322 4206 4615 4265 100 1330 500 3190 5 1 20000000 946 121.28 0.92 12 0.18 39.00 5160.00 12130 20240624 -61.01 4440 20241209 6.53 12130 -61.01 20240624 4440 6.53 20241209 12130 -61.01 20240624 4440 6.53 20241209 1.58 N 037070 500 100 억 122661 N N 0 N 00 N
6 20241210 120430 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4755 315 2 7.09 136283965 29261 34.52 4455 4755 4455 5770 3110 4440 4657.53 0.61 0 11258 4906 4672 4556 4322 4206 4615 4265 100 1330 500 3190 5 1 20000000 951 121.92 0.92 12 0.15 39.00 5160.00 12130 20240624 -60.80 4440 20241209 7.09 12130 -60.80 20240624 4440 7.09 20241209 12130 -60.80 20240624 4440 7.09 20241209 1.58 N 037070 500 100 억 122661 N N 0 N 00 N
7 20241210 110429 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4715 275 2 6.19 122704395 26393 31.14 4455 4750 4455 5770 3110 4440 4649.13 0.61 0 10619 4906 4672 4556 4322 4206 4615 4265 100 1330 500 3190 5 1 20000000 943 120.90 0.91 12 0.13 39.00 5160.00 12130 20240624 -61.13 4440 20241209 6.19 12130 -61.13 20240624 4440 6.19 20241209 12130 -61.13 20240624 4440 6.19 20241209 1.58 N 037070 500 100 억 122661 N N 0 N 00 N
8 20241210 100430 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4640 200 2 4.50 86121265 18600 21.94 4455 4695 4455 5770 3110 4440 4630.18 0.61 0 6308 4906 4672 4556 4322 4206 4615 4265 100 1330 500 3190 5 1 20000000 928 118.97 0.90 12 0.09 39.00 5160.00 12130 20240624 -61.75 4440 20241209 4.50 12130 -61.75 20240624 4440 4.50 20241209 12130 -61.75 20240624 4440 4.50 20241209 1.58 N 037070 500 100 억 122661 N N 0 N 00 N
9 20241210 090433 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4590 150 2 3.38 5065745 1137 1.34 4455 4590 4455 5770 3110 4440 4455.36 0.61 0 1 4906 4672 4556 4322 4206 4615 4265 100 1330 500 3190 5 1 20000000 918 117.69 0.89 12 0.01 39.00 5160.00 12130 20240624 -62.16 4440 20241209 3.38 12130 -62.16 20240624 4440 3.38 20241209 12130 -62.16 20240624 4440 3.38 20241209 1.58 N 037070 500 100 억 122661 N N 0 N 00 N
10 20241209 160428 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4440 -365 5 -7.60 386930725 84758 77.71 4630 4790 4440 6240 3365 4805 4565.18 0.64 0 -5480 5185 4995 4810 4620 4435 4902 4527 100 1435 500 3450 5 1 20000000 888 113.85 0.86 12 0.42 39.00 5160.00 12130 20240624 -63.40 4440 20241209 0.00 12130 -63.40 20240624 4440 0.00 20241209 12130 -63.40 20240624 4440 0.00 20241209 1.60 N 037070 500 100 억 128005 N N 0 N 00 N
11 20241209 150431 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4450 -355 5 -7.39 366726255 80216 73.55 4630 4790 4450 6240 3365 4805 4571.73 0.64 0 -4723 5185 4995 4810 4620 4435 4902 4527 100 1435 500 3450 5 1 20000000 890 114.10 0.86 12 0.40 39.00 5160.00 12130 20240624 -63.31 4450 20241209 0.00 12130 -63.31 20240624 4450 0.00 20241209 12130 -63.31 20240624 4450 0.00 20241209 1.60 N 037070 500 100 억 128005 N N 0 N 00 N
12 20241209 140430 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4460 -345 5 -7.18 341492670 74564 68.36 4630 4790 4455 6240 3365 4805 4579.86 0.64 0 -6043 5185 4995 4810 4620 4435 4902 4527 100 1435 500 3450 5 1 20000000 892 114.36 0.86 12 0.37 39.00 5160.00 12130 20240624 -63.23 4455 20241209 0.11 12130 -63.23 20240624 4455 0.11 20241209 12130 -63.23 20240624 4455 0.11 20241209 1.60 N 037070 500 100 억 128005 N N 0 N 00 N