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
037460/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
20241210,160433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8260,210,2,2.61,782447020,97129,122.44,7910,8290,7910,10460,5640,8050,8055.75,2.63,0,20241,8476,8262,8156,7942,7836,8210,7890,83,2410,500,5950,10,1,16318522,1348,4.26,0.38,12,0.60,1939.00,21592.00,9550,20240709,-13.51,7610,20240805,8.54,9550,-13.51,20240709,7610,8.54,20240805,9550,-13.51,20240709,7610,8.54,20240805,1.15,N,037460,500,83 억,,428509,N,N,13,N,00,N
20241210,150433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8260,210,2,2.61,771916550,95852,120.83,7910,8290,7910,10460,5640,8050,8053.21,2.63,0,20197,8476,8262,8156,7942,7836,8210,7890,83,2410,500,5950,10,1,16318522,1348,4.26,0.38,12,0.59,1939.00,21592.00,9550,20240709,-13.51,7610,20240805,8.54,9550,-13.51,20240709,7610,8.54,20240805,9550,-13.51,20240709,7610,8.54,20240805,1.15,N,037460,500,83 억,,428509,N,N,5,N,00,N
20241210,140433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8270,220,2,2.73,743757120,92438,116.53,7910,8270,7910,10460,5640,8050,8046.01,2.63,0,19427,8476,8262,8156,7942,7836,8210,7890,83,2410,500,5950,10,1,16318522,1350,4.27,0.38,12,0.57,1939.00,21592.00,9550,20240709,-13.40,7610,20240805,8.67,9550,-13.40,20240709,7610,8.67,20240805,9550,-13.40,20240709,7610,8.67,20240805,1.15,N,037460,500,83 억,,428509,N,N,5,N,00,N
20241210,130432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8230,180,2,2.24,700801450,87228,109.96,7910,8230,7910,10460,5640,8050,8034.13,2.63,0,18477,8476,8262,8156,7942,7836,8210,7890,83,2410,500,5950,10,1,16318522,1343,4.24,0.38,12,0.53,1939.00,21592.00,9550,20240709,-13.82,7610,20240805,8.15,9550,-13.82,20240709,7610,8.15,20240805,9550,-13.82,20240709,7610,8.15,20240805,1.15,N,037460,500,83 억,,428509,N,N,5,N,00,N
20241210,120432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8220,170,2,2.11,645597150,80503,101.49,7910,8230,7910,10460,5640,8050,8019.54,2.63,0,19630,8476,8262,8156,7942,7836,8210,7890,83,2410,500,5950,10,1,16318522,1341,4.24,0.38,12,0.49,1939.00,21592.00,9550,20240709,-13.93,7610,20240805,8.02,9550,-13.93,20240709,7610,8.02,20240805,9550,-13.93,20240709,7610,8.02,20240805,1.15,N,037460,500,83 억,,428509,N,N,5,N,00,N
20241210,110431,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8200,150,2,1.86,618887850,77250,97.38,7910,8230,7910,10460,5640,8050,8011.49,2.63,0,19485,8476,8262,8156,7942,7836,8210,7890,83,2410,500,5950,10,1,16318522,1338,4.23,0.38,12,0.47,1939.00,21592.00,9550,20240709,-14.14,7610,20240805,7.75,9550,-14.14,20240709,7610,7.75,20240805,9550,-14.14,20240709,7610,7.75,20240805,1.15,N,037460,500,83 억,,428509,N,N,5,N,00,N
20241210,100432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8190,140,2,1.74,574733340,71851,90.58,7910,8230,7910,10460,5640,8050,7998.96,2.63,0,18900,8476,8262,8156,7942,7836,8210,7890,83,2410,500,5950,10,1,16318522,1336,4.22,0.38,12,0.44,1939.00,21592.00,9550,20240709,-14.24,7610,20240805,7.62,9550,-14.24,20240709,7610,7.62,20240805,9550,-14.24,20240709,7610,7.62,20240805,1.15,N,037460,500,83 억,,428509,N,N,5,N,00,N
20241210,090435,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8080,30,2,0.37,403642670,50822,64.07,7910,8170,7910,10460,5640,8050,7942.28,2.63,0,6372,8476,8262,8156,7942,7836,8210,7890,83,2410,500,5950,10,1,16318522,1319,4.17,0.37,12,0.31,1939.00,21592.00,9550,20240709,-15.39,7610,20240805,6.18,9550,-15.39,20240709,7610,6.18,20240805,9550,-15.39,20240709,7610,6.18,20240805,1.15,N,037460,500,83 억,,428509,N,N,5,N,00,N
20241209,160430,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8050,-250,5,-3.01,648345470,79130,173.53,8300,8370,8050,10790,5810,8300,8189.14,2.60,0,5075,8553,8426,8313,8186,8073,8370,8130,83,2490,500,6140,10,1,16318522,1314,4.15,0.37,12,0.48,1939.00,21592.00,9550,20240709,-15.71,7610,20240805,5.78,9550,-15.71,20240709,7610,5.78,20240805,9550,-15.71,20240709,7610,5.78,20240805,1.17,N,037460,500,83 억,,424169,N,N,5,N,00,N
20241209,150433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8150,-150,5,-1.81,603677540,73593,161.38,8300,8370,8050,10790,5810,8300,8198.36,2.60,0,5236,8553,8426,8313,8186,8073,8370,8130,83,2490,500,6140,10,1,16318522,1330,4.20,0.38,12,0.45,1939.00,21592.00,9550,20240709,-14.66,7610,20240805,7.10,9550,-14.66,20240709,7610,7.10,20240805,9550,-14.66,20240709,7610,7.10,20240805,1.17,N,037460,500,83 억,,424169,N,N,4,N,00,N
20241209,140432,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8190,-110,5,-1.33,474302440,57678,126.48,8300,8370,8130,10790,5810,8300,8218.62,2.60,0,4016,8553,8426,8313,8186,8073,8370,8130,83,2490,500,6140,10,1,16318522,1336,4.22,0.38,12,0.35,1939.00,21592.00,9550,20240709,-14.24,7610,20240805,7.62,9550,-14.24,20240709,7610,7.62,20240805,9550,-14.24,20240709,7610,7.62,20240805,1.17,N,037460,500,83 억,,424169,N,N,4,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 160433 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8260 210 2 2.61 782447020 97129 122.44 7910 8290 7910 10460 5640 8050 8055.75 2.63 0 20241 8476 8262 8156 7942 7836 8210 7890 83 2410 500 5950 10 1 16318522 1348 4.26 0.38 12 0.60 1939.00 21592.00 9550 20240709 -13.51 7610 20240805 8.54 9550 -13.51 20240709 7610 8.54 20240805 9550 -13.51 20240709 7610 8.54 20240805 1.15 N 037460 500 83 억 428509 N N 13 N 00 N
3 20241210 150433 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8260 210 2 2.61 771916550 95852 120.83 7910 8290 7910 10460 5640 8050 8053.21 2.63 0 20197 8476 8262 8156 7942 7836 8210 7890 83 2410 500 5950 10 1 16318522 1348 4.26 0.38 12 0.59 1939.00 21592.00 9550 20240709 -13.51 7610 20240805 8.54 9550 -13.51 20240709 7610 8.54 20240805 9550 -13.51 20240709 7610 8.54 20240805 1.15 N 037460 500 83 억 428509 N N 5 N 00 N
4 20241210 140433 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8270 220 2 2.73 743757120 92438 116.53 7910 8270 7910 10460 5640 8050 8046.01 2.63 0 19427 8476 8262 8156 7942 7836 8210 7890 83 2410 500 5950 10 1 16318522 1350 4.27 0.38 12 0.57 1939.00 21592.00 9550 20240709 -13.40 7610 20240805 8.67 9550 -13.40 20240709 7610 8.67 20240805 9550 -13.40 20240709 7610 8.67 20240805 1.15 N 037460 500 83 억 428509 N N 5 N 00 N
5 20241210 130432 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8230 180 2 2.24 700801450 87228 109.96 7910 8230 7910 10460 5640 8050 8034.13 2.63 0 18477 8476 8262 8156 7942 7836 8210 7890 83 2410 500 5950 10 1 16318522 1343 4.24 0.38 12 0.53 1939.00 21592.00 9550 20240709 -13.82 7610 20240805 8.15 9550 -13.82 20240709 7610 8.15 20240805 9550 -13.82 20240709 7610 8.15 20240805 1.15 N 037460 500 83 억 428509 N N 5 N 00 N
6 20241210 120432 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8220 170 2 2.11 645597150 80503 101.49 7910 8230 7910 10460 5640 8050 8019.54 2.63 0 19630 8476 8262 8156 7942 7836 8210 7890 83 2410 500 5950 10 1 16318522 1341 4.24 0.38 12 0.49 1939.00 21592.00 9550 20240709 -13.93 7610 20240805 8.02 9550 -13.93 20240709 7610 8.02 20240805 9550 -13.93 20240709 7610 8.02 20240805 1.15 N 037460 500 83 억 428509 N N 5 N 00 N
7 20241210 110431 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8200 150 2 1.86 618887850 77250 97.38 7910 8230 7910 10460 5640 8050 8011.49 2.63 0 19485 8476 8262 8156 7942 7836 8210 7890 83 2410 500 5950 10 1 16318522 1338 4.23 0.38 12 0.47 1939.00 21592.00 9550 20240709 -14.14 7610 20240805 7.75 9550 -14.14 20240709 7610 7.75 20240805 9550 -14.14 20240709 7610 7.75 20240805 1.15 N 037460 500 83 억 428509 N N 5 N 00 N
8 20241210 100432 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8190 140 2 1.74 574733340 71851 90.58 7910 8230 7910 10460 5640 8050 7998.96 2.63 0 18900 8476 8262 8156 7942 7836 8210 7890 83 2410 500 5950 10 1 16318522 1336 4.22 0.38 12 0.44 1939.00 21592.00 9550 20240709 -14.24 7610 20240805 7.62 9550 -14.24 20240709 7610 7.62 20240805 9550 -14.24 20240709 7610 7.62 20240805 1.15 N 037460 500 83 억 428509 N N 5 N 00 N
9 20241210 090435 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8080 30 2 0.37 403642670 50822 64.07 7910 8170 7910 10460 5640 8050 7942.28 2.63 0 6372 8476 8262 8156 7942 7836 8210 7890 83 2410 500 5950 10 1 16318522 1319 4.17 0.37 12 0.31 1939.00 21592.00 9550 20240709 -15.39 7610 20240805 6.18 9550 -15.39 20240709 7610 6.18 20240805 9550 -15.39 20240709 7610 6.18 20240805 1.15 N 037460 500 83 억 428509 N N 5 N 00 N
10 20241209 160430 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8050 -250 5 -3.01 648345470 79130 173.53 8300 8370 8050 10790 5810 8300 8189.14 2.60 0 5075 8553 8426 8313 8186 8073 8370 8130 83 2490 500 6140 10 1 16318522 1314 4.15 0.37 12 0.48 1939.00 21592.00 9550 20240709 -15.71 7610 20240805 5.78 9550 -15.71 20240709 7610 5.78 20240805 9550 -15.71 20240709 7610 5.78 20240805 1.17 N 037460 500 83 억 424169 N N 5 N 00 N
11 20241209 150433 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8150 -150 5 -1.81 603677540 73593 161.38 8300 8370 8050 10790 5810 8300 8198.36 2.60 0 5236 8553 8426 8313 8186 8073 8370 8130 83 2490 500 6140 10 1 16318522 1330 4.20 0.38 12 0.45 1939.00 21592.00 9550 20240709 -14.66 7610 20240805 7.10 9550 -14.66 20240709 7610 7.10 20240805 9550 -14.66 20240709 7610 7.10 20240805 1.17 N 037460 500 83 억 424169 N N 4 N 00 N
12 20241209 140432 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8190 -110 5 -1.33 474302440 57678 126.48 8300 8370 8130 10790 5810 8300 8218.62 2.60 0 4016 8553 8426 8313 8186 8073 8370 8130 83 2490 500 6140 10 1 16318522 1336 4.22 0.38 12 0.35 1939.00 21592.00 9550 20240709 -14.24 7610 20240805 7.62 9550 -14.24 20240709 7610 7.62 20240805 9550 -14.24 20240709 7610 7.62 20240805 1.17 N 037460 500 83 억 424169 N N 4 N 00 N