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
037330/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
20241210,160431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1362,53,2,4.05,34812894,25976,33.73,1309,1365,1309,1701,917,1309,1340.19,3.41,0,505,1371,1340,1320,1289,1269,1330,1279,219,392,500,810,1,1,43885224,598,3.74,0.30,12,0.06,364.00,4568.00,2850,20240215,-52.21,1300,20241209,4.77,2850,-52.21,20240215,1300,4.77,20241209,2850,-52.21,20240215,1300,4.77,20241209,1.26,N,037330,500,219 억,,1496338,N,N,0,N,00,N
20241210,150432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1358,49,2,3.74,33300749,24864,32.28,1309,1365,1309,1701,917,1309,1339.32,3.41,0,569,1371,1340,1320,1289,1269,1330,1279,219,392,500,810,1,1,43885224,596,3.73,0.30,12,0.06,364.00,4568.00,2850,20240215,-52.35,1300,20241209,4.46,2850,-52.35,20240215,1300,4.46,20241209,2850,-52.35,20240215,1300,4.46,20241209,1.26,N,037330,500,219 억,,1496338,N,N,0,N,00,N
20241210,140431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1339,30,2,2.29,25610728,19165,24.88,1309,1349,1309,1701,917,1309,1336.33,3.41,0,378,1371,1340,1320,1289,1269,1330,1279,219,392,500,810,1,1,43885224,588,3.68,0.29,12,0.04,364.00,4568.00,2850,20240215,-53.02,1300,20241209,3.00,2850,-53.02,20240215,1300,3.00,20241209,2850,-53.02,20240215,1300,3.00,20241209,1.26,N,037330,500,219 억,,1496338,N,N,0,N,00,N
20241210,130430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1348,39,2,2.98,19092501,14303,18.57,1309,1349,1309,1701,917,1309,1334.86,3.41,0,377,1371,1340,1320,1289,1269,1330,1279,219,392,500,810,1,1,43885224,592,3.70,0.30,12,0.03,364.00,4568.00,2850,20240215,-52.70,1300,20241209,3.69,2850,-52.70,20240215,1300,3.69,20241209,2850,-52.70,20240215,1300,3.69,20241209,1.26,N,037330,500,219 억,,1496338,N,N,0,N,00,N
20241210,120431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1340,31,2,2.37,7421113,5596,7.27,1309,1343,1309,1701,917,1309,1326.15,3.41,0,40,1371,1340,1320,1289,1269,1330,1279,219,392,500,810,1,1,43885224,588,3.68,0.29,12,0.01,364.00,4568.00,2850,20240215,-52.98,1300,20241209,3.08,2850,-52.98,20240215,1300,3.08,20241209,2850,-52.98,20240215,1300,3.08,20241209,1.26,N,037330,500,219 억,,1496338,N,N,0,N,00,N
20241210,110430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1340,31,2,2.37,6887769,5198,6.75,1309,1340,1309,1701,917,1309,1325.08,3.41,0,34,1371,1340,1320,1289,1269,1330,1279,219,392,500,810,1,1,43885224,588,3.68,0.29,12,0.01,364.00,4568.00,2850,20240215,-52.98,1300,20241209,3.08,2850,-52.98,20240215,1300,3.08,20241209,2850,-52.98,20240215,1300,3.08,20241209,1.26,N,037330,500,219 억,,1496338,N,N,0,N,00,N
20241210,100431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1329,20,2,1.53,1975615,1503,1.95,1309,1330,1309,1701,917,1309,1314.45,3.41,0,61,1371,1340,1320,1289,1269,1330,1279,219,392,500,810,1,1,43885224,583,3.65,0.29,12,0.00,364.00,4568.00,2850,20240215,-53.37,1300,20241209,2.23,2850,-53.37,20240215,1300,2.23,20241209,2850,-53.37,20240215,1300,2.23,20241209,1.26,N,037330,500,219 억,,1496338,N,N,0,N,00,N
20241210,090433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1320,11,2,0.84,1335470,1020,1.32,1309,1320,1309,1701,917,1309,1309.28,3.41,0,26,1371,1340,1320,1289,1269,1330,1279,219,392,500,810,1,1,43885224,579,3.63,0.29,12,0.00,364.00,4568.00,2850,20240215,-53.68,1300,20241209,1.54,2850,-53.68,20240215,1300,1.54,20241209,2850,-53.68,20240215,1300,1.54,20241209,1.26,N,037330,500,219 억,,1496338,N,N,0,N,00,N
20241209,160429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1309,-56,5,-4.10,101269695,76998,217.80,1351,1351,1300,1774,956,1365,1315.23,3.41,0,738,1420,1392,1371,1343,1322,1382,1333,219,409,500,840,1,1,43885224,574,3.60,0.29,12,0.18,364.00,4568.00,2850,20240215,-54.07,1300,20241209,0.69,2850,-54.07,20240215,1300,0.69,20241209,2850,-54.07,20240215,1300,0.69,20241209,1.28,N,037330,500,219 억,,1495415,N,N,0,N,00,N
20241209,150432,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1309,-56,5,-4.10,88518595,67235,190.18,1351,1351,1300,1774,956,1365,1316.56,3.41,0,838,1420,1392,1371,1343,1322,1382,1333,219,409,500,840,1,1,43885224,574,3.60,0.29,12,0.15,364.00,4568.00,2850,20240215,-54.07,1300,20241209,0.69,2850,-54.07,20240215,1300,0.69,20241209,2850,-54.07,20240215,1300,0.69,20241209,1.28,N,037330,500,219 억,,1495415,N,N,0,N,00,N
20241209,140431,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1307,-58,5,-4.25,59460448,44962,127.18,1351,1351,1302,1774,956,1365,1322.46,3.41,0,980,1420,1392,1371,1343,1322,1382,1333,219,409,500,840,1,1,43885224,574,3.59,0.29,12,0.10,364.00,4568.00,2850,20240215,-54.14,1302,20241209,0.38,2850,-54.14,20240215,1302,0.38,20241209,2850,-54.14,20240215,1302,0.38,20241209,1.28,N,037330,500,219 억,,1495415,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 57 100.00 KOSDAQ 일반전기전자 N N N N N 1362 53 2 4.05 34812894 25976 33.73 1309 1365 1309 1701 917 1309 1340.19 3.41 0 505 1371 1340 1320 1289 1269 1330 1279 219 392 500 810 1 1 43885224 598 3.74 0.30 12 0.06 364.00 4568.00 2850 20240215 -52.21 1300 20241209 4.77 2850 -52.21 20240215 1300 4.77 20241209 2850 -52.21 20240215 1300 4.77 20241209 1.26 N 037330 500 219 억 1496338 N N 0 N 00 N
3 20241210 150432 57 100.00 KOSDAQ 일반전기전자 N N N N N 1358 49 2 3.74 33300749 24864 32.28 1309 1365 1309 1701 917 1309 1339.32 3.41 0 569 1371 1340 1320 1289 1269 1330 1279 219 392 500 810 1 1 43885224 596 3.73 0.30 12 0.06 364.00 4568.00 2850 20240215 -52.35 1300 20241209 4.46 2850 -52.35 20240215 1300 4.46 20241209 2850 -52.35 20240215 1300 4.46 20241209 1.26 N 037330 500 219 억 1496338 N N 0 N 00 N
4 20241210 140431 57 100.00 KOSDAQ 일반전기전자 N N N N N 1339 30 2 2.29 25610728 19165 24.88 1309 1349 1309 1701 917 1309 1336.33 3.41 0 378 1371 1340 1320 1289 1269 1330 1279 219 392 500 810 1 1 43885224 588 3.68 0.29 12 0.04 364.00 4568.00 2850 20240215 -53.02 1300 20241209 3.00 2850 -53.02 20240215 1300 3.00 20241209 2850 -53.02 20240215 1300 3.00 20241209 1.26 N 037330 500 219 억 1496338 N N 0 N 00 N
5 20241210 130430 57 100.00 KOSDAQ 일반전기전자 N N N N N 1348 39 2 2.98 19092501 14303 18.57 1309 1349 1309 1701 917 1309 1334.86 3.41 0 377 1371 1340 1320 1289 1269 1330 1279 219 392 500 810 1 1 43885224 592 3.70 0.30 12 0.03 364.00 4568.00 2850 20240215 -52.70 1300 20241209 3.69 2850 -52.70 20240215 1300 3.69 20241209 2850 -52.70 20240215 1300 3.69 20241209 1.26 N 037330 500 219 억 1496338 N N 0 N 00 N
6 20241210 120431 57 100.00 KOSDAQ 일반전기전자 N N N N N 1340 31 2 2.37 7421113 5596 7.27 1309 1343 1309 1701 917 1309 1326.15 3.41 0 40 1371 1340 1320 1289 1269 1330 1279 219 392 500 810 1 1 43885224 588 3.68 0.29 12 0.01 364.00 4568.00 2850 20240215 -52.98 1300 20241209 3.08 2850 -52.98 20240215 1300 3.08 20241209 2850 -52.98 20240215 1300 3.08 20241209 1.26 N 037330 500 219 억 1496338 N N 0 N 00 N
7 20241210 110430 57 100.00 KOSDAQ 일반전기전자 N N N N N 1340 31 2 2.37 6887769 5198 6.75 1309 1340 1309 1701 917 1309 1325.08 3.41 0 34 1371 1340 1320 1289 1269 1330 1279 219 392 500 810 1 1 43885224 588 3.68 0.29 12 0.01 364.00 4568.00 2850 20240215 -52.98 1300 20241209 3.08 2850 -52.98 20240215 1300 3.08 20241209 2850 -52.98 20240215 1300 3.08 20241209 1.26 N 037330 500 219 억 1496338 N N 0 N 00 N
8 20241210 100431 57 100.00 KOSDAQ 일반전기전자 N N N N N 1329 20 2 1.53 1975615 1503 1.95 1309 1330 1309 1701 917 1309 1314.45 3.41 0 61 1371 1340 1320 1289 1269 1330 1279 219 392 500 810 1 1 43885224 583 3.65 0.29 12 0.00 364.00 4568.00 2850 20240215 -53.37 1300 20241209 2.23 2850 -53.37 20240215 1300 2.23 20241209 2850 -53.37 20240215 1300 2.23 20241209 1.26 N 037330 500 219 억 1496338 N N 0 N 00 N
9 20241210 090433 57 100.00 KOSDAQ 일반전기전자 N N N N N 1320 11 2 0.84 1335470 1020 1.32 1309 1320 1309 1701 917 1309 1309.28 3.41 0 26 1371 1340 1320 1289 1269 1330 1279 219 392 500 810 1 1 43885224 579 3.63 0.29 12 0.00 364.00 4568.00 2850 20240215 -53.68 1300 20241209 1.54 2850 -53.68 20240215 1300 1.54 20241209 2850 -53.68 20240215 1300 1.54 20241209 1.26 N 037330 500 219 억 1496338 N N 0 N 00 N
10 20241209 160429 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1309 -56 5 -4.10 101269695 76998 217.80 1351 1351 1300 1774 956 1365 1315.23 3.41 0 738 1420 1392 1371 1343 1322 1382 1333 219 409 500 840 1 1 43885224 574 3.60 0.29 12 0.18 364.00 4568.00 2850 20240215 -54.07 1300 20241209 0.69 2850 -54.07 20240215 1300 0.69 20241209 2850 -54.07 20240215 1300 0.69 20241209 1.28 N 037330 500 219 억 1495415 N N 0 N 00 N
11 20241209 150432 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1309 -56 5 -4.10 88518595 67235 190.18 1351 1351 1300 1774 956 1365 1316.56 3.41 0 838 1420 1392 1371 1343 1322 1382 1333 219 409 500 840 1 1 43885224 574 3.60 0.29 12 0.15 364.00 4568.00 2850 20240215 -54.07 1300 20241209 0.69 2850 -54.07 20240215 1300 0.69 20241209 2850 -54.07 20240215 1300 0.69 20241209 1.28 N 037330 500 219 억 1495415 N N 0 N 00 N
12 20241209 140431 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1307 -58 5 -4.25 59460448 44962 127.18 1351 1351 1302 1774 956 1365 1322.46 3.41 0 980 1420 1392 1371 1343 1322 1382 1333 219 409 500 840 1 1 43885224 574 3.59 0.29 12 0.10 364.00 4568.00 2850 20240215 -54.14 1302 20241209 0.38 2850 -54.14 20240215 1302 0.38 20241209 2850 -54.14 20240215 1302 0.38 20241209 1.28 N 037330 500 219 억 1495415 N N 0 N 00 N