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
043360/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
20241210,160454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1789,126,2,7.58,40386809,23550,46.99,1663,1789,1663,2160,1165,1663,1714.72,0.21,0,-9,1810,1736,1693,1619,1576,1715,1598,45,497,500,1160,1,1,9000000,161,-7.49,0.37,12,0.26,-239.00,4801.00,3215,20240126,-44.35,1650,20241209,8.42,3215,-44.35,20240126,1650,8.42,20241209,3215,-44.35,20240126,1650,8.42,20241209,0.00,N,043360,500,45 억,,19061,N,N,0,N,00,N
20241210,150455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1725,62,2,3.73,39616457,23118,46.13,1663,1730,1663,2160,1165,1663,1713.66,0.21,0,127,1810,1736,1693,1619,1576,1715,1598,45,497,500,1160,1,1,9000000,155,-7.22,0.36,12,0.26,-239.00,4801.00,3215,20240126,-46.35,1650,20241209,4.55,3215,-46.35,20240126,1650,4.55,20241209,3215,-46.35,20240126,1650,4.55,20241209,0.00,N,043360,500,45 억,,19061,N,N,0,N,00,N
20241210,140455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1725,62,2,3.73,31290267,18293,36.50,1663,1729,1663,2160,1165,1663,1710.50,0.21,0,-529,1810,1736,1693,1619,1576,1715,1598,45,497,500,1160,1,1,9000000,155,-7.22,0.36,12,0.20,-239.00,4801.00,3215,20240126,-46.35,1650,20241209,4.55,3215,-46.35,20240126,1650,4.55,20241209,3215,-46.35,20240126,1650,4.55,20241209,0.00,N,043360,500,45 억,,19061,N,N,0,N,00,N
20241210,130453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1724,61,2,3.67,31159167,18217,36.35,1663,1729,1663,2160,1165,1663,1710.44,0.21,0,-529,1810,1736,1693,1619,1576,1715,1598,45,497,500,1160,1,1,9000000,155,-7.21,0.36,12,0.20,-239.00,4801.00,3215,20240126,-46.38,1650,20241209,4.48,3215,-46.38,20240126,1650,4.48,20241209,3215,-46.38,20240126,1650,4.48,20241209,0.00,N,043360,500,45 억,,19061,N,N,0,N,00,N
20241210,120454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1729,66,2,3.97,25762761,15064,30.06,1663,1729,1663,2160,1165,1663,1710.22,0.21,0,-521,1810,1736,1693,1619,1576,1715,1598,45,497,500,1160,1,1,9000000,156,-7.23,0.36,12,0.17,-239.00,4801.00,3215,20240126,-46.22,1650,20241209,4.79,3215,-46.22,20240126,1650,4.79,20241209,3215,-46.22,20240126,1650,4.79,20241209,0.00,N,043360,500,45 억,,19061,N,N,0,N,00,N
20241210,110453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1694,31,2,1.86,7206195,4272,8.52,1663,1715,1663,2160,1165,1663,1686.84,0.21,0,8,1810,1736,1693,1619,1576,1715,1598,45,497,500,1160,1,1,9000000,152,-7.09,0.35,12,0.05,-239.00,4801.00,3215,20240126,-47.31,1650,20241209,2.67,3215,-47.31,20240126,1650,2.67,20241209,3215,-47.31,20240126,1650,2.67,20241209,0.00,N,043360,500,45 억,,19061,N,N,0,N,00,N
20241210,100454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1705,42,2,2.53,5127491,3052,6.09,1663,1705,1663,2160,1165,1663,1680.04,0.21,0,-68,1810,1736,1693,1619,1576,1715,1598,45,497,500,1160,1,1,9000000,153,-7.13,0.36,12,0.03,-239.00,4801.00,3215,20240126,-46.97,1650,20241209,3.33,3215,-46.97,20240126,1650,3.33,20241209,3215,-46.97,20240126,1650,3.33,20241209,0.00,N,043360,500,45 억,,19061,N,N,0,N,00,N
20241210,090457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1664,1,2,0.06,2037203,1225,2.44,1663,1664,1663,2160,1165,1663,1663.02,0.21,0,-30,1810,1736,1693,1619,1576,1715,1598,45,497,500,1160,1,1,9000000,150,-6.96,0.35,12,0.01,-239.00,4801.00,3215,20240126,-48.24,1650,20241209,0.85,3215,-48.24,20240126,1650,0.85,20241209,3215,-48.24,20240126,1650,0.85,20241209,0.00,N,043360,500,45 억,,19061,N,N,0,N,00,N
20241209,160452,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1663,-104,5,-5.89,84620250,50112,349.24,1767,1767,1650,2295,1237,1767,1688.74,0.18,0,3115,1845,1805,1781,1741,1717,1794,1730,45,528,500,1230,1,1,9000000,150,-6.96,0.35,12,0.56,-239.00,4801.00,3215,20240126,-48.27,1650,20241209,0.79,3215,-48.27,20240126,1650,0.79,20241209,3215,-48.27,20240126,1650,0.79,20241209,0.00,N,043360,500,45 억,,15913,N,N,0,N,00,N
20241209,150455,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1674,-93,5,-5.26,73773479,43613,303.94,1767,1767,1650,2295,1237,1767,1691.55,0.18,0,5216,1845,1805,1781,1741,1717,1794,1730,45,528,500,1230,1,1,9000000,151,-7.00,0.35,12,0.48,-239.00,4801.00,3215,20240126,-47.93,1650,20241209,1.45,3215,-47.93,20240126,1650,1.45,20241209,3215,-47.93,20240126,1650,1.45,20241209,0.00,N,043360,500,45 억,,15913,N,N,0,N,00,N
20241209,140454,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1675,-92,5,-5.21,68858621,40685,283.54,1767,1767,1650,2295,1237,1767,1692.48,0.18,0,5237,1845,1805,1781,1741,1717,1794,1730,45,528,500,1230,1,1,9000000,151,-7.01,0.35,12,0.45,-239.00,4801.00,3215,20240126,-47.90,1650,20241209,1.52,3215,-47.90,20240126,1650,1.52,20241209,3215,-47.90,20240126,1650,1.52,20241209,0.00,N,043360,500,45 억,,15913,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 160454 57 100.00 KOSDAQ 일반전기전자 N N N N N 1789 126 2 7.58 40386809 23550 46.99 1663 1789 1663 2160 1165 1663 1714.72 0.21 0 -9 1810 1736 1693 1619 1576 1715 1598 45 497 500 1160 1 1 9000000 161 -7.49 0.37 12 0.26 -239.00 4801.00 3215 20240126 -44.35 1650 20241209 8.42 3215 -44.35 20240126 1650 8.42 20241209 3215 -44.35 20240126 1650 8.42 20241209 0.00 N 043360 500 45 억 19061 N N 0 N 00 N
3 20241210 150455 57 100.00 KOSDAQ 일반전기전자 N N N N N 1725 62 2 3.73 39616457 23118 46.13 1663 1730 1663 2160 1165 1663 1713.66 0.21 0 127 1810 1736 1693 1619 1576 1715 1598 45 497 500 1160 1 1 9000000 155 -7.22 0.36 12 0.26 -239.00 4801.00 3215 20240126 -46.35 1650 20241209 4.55 3215 -46.35 20240126 1650 4.55 20241209 3215 -46.35 20240126 1650 4.55 20241209 0.00 N 043360 500 45 억 19061 N N 0 N 00 N
4 20241210 140455 57 100.00 KOSDAQ 일반전기전자 N N N N N 1725 62 2 3.73 31290267 18293 36.50 1663 1729 1663 2160 1165 1663 1710.50 0.21 0 -529 1810 1736 1693 1619 1576 1715 1598 45 497 500 1160 1 1 9000000 155 -7.22 0.36 12 0.20 -239.00 4801.00 3215 20240126 -46.35 1650 20241209 4.55 3215 -46.35 20240126 1650 4.55 20241209 3215 -46.35 20240126 1650 4.55 20241209 0.00 N 043360 500 45 억 19061 N N 0 N 00 N
5 20241210 130453 57 100.00 KOSDAQ 일반전기전자 N N N N N 1724 61 2 3.67 31159167 18217 36.35 1663 1729 1663 2160 1165 1663 1710.44 0.21 0 -529 1810 1736 1693 1619 1576 1715 1598 45 497 500 1160 1 1 9000000 155 -7.21 0.36 12 0.20 -239.00 4801.00 3215 20240126 -46.38 1650 20241209 4.48 3215 -46.38 20240126 1650 4.48 20241209 3215 -46.38 20240126 1650 4.48 20241209 0.00 N 043360 500 45 억 19061 N N 0 N 00 N
6 20241210 120454 57 100.00 KOSDAQ 일반전기전자 N N N N N 1729 66 2 3.97 25762761 15064 30.06 1663 1729 1663 2160 1165 1663 1710.22 0.21 0 -521 1810 1736 1693 1619 1576 1715 1598 45 497 500 1160 1 1 9000000 156 -7.23 0.36 12 0.17 -239.00 4801.00 3215 20240126 -46.22 1650 20241209 4.79 3215 -46.22 20240126 1650 4.79 20241209 3215 -46.22 20240126 1650 4.79 20241209 0.00 N 043360 500 45 억 19061 N N 0 N 00 N
7 20241210 110453 57 100.00 KOSDAQ 일반전기전자 N N N N N 1694 31 2 1.86 7206195 4272 8.52 1663 1715 1663 2160 1165 1663 1686.84 0.21 0 8 1810 1736 1693 1619 1576 1715 1598 45 497 500 1160 1 1 9000000 152 -7.09 0.35 12 0.05 -239.00 4801.00 3215 20240126 -47.31 1650 20241209 2.67 3215 -47.31 20240126 1650 2.67 20241209 3215 -47.31 20240126 1650 2.67 20241209 0.00 N 043360 500 45 억 19061 N N 0 N 00 N
8 20241210 100454 57 100.00 KOSDAQ 일반전기전자 N N N N N 1705 42 2 2.53 5127491 3052 6.09 1663 1705 1663 2160 1165 1663 1680.04 0.21 0 -68 1810 1736 1693 1619 1576 1715 1598 45 497 500 1160 1 1 9000000 153 -7.13 0.36 12 0.03 -239.00 4801.00 3215 20240126 -46.97 1650 20241209 3.33 3215 -46.97 20240126 1650 3.33 20241209 3215 -46.97 20240126 1650 3.33 20241209 0.00 N 043360 500 45 억 19061 N N 0 N 00 N
9 20241210 090457 57 100.00 KOSDAQ 일반전기전자 N N N N N 1664 1 2 0.06 2037203 1225 2.44 1663 1664 1663 2160 1165 1663 1663.02 0.21 0 -30 1810 1736 1693 1619 1576 1715 1598 45 497 500 1160 1 1 9000000 150 -6.96 0.35 12 0.01 -239.00 4801.00 3215 20240126 -48.24 1650 20241209 0.85 3215 -48.24 20240126 1650 0.85 20241209 3215 -48.24 20240126 1650 0.85 20241209 0.00 N 043360 500 45 억 19061 N N 0 N 00 N
10 20241209 160452 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1663 -104 5 -5.89 84620250 50112 349.24 1767 1767 1650 2295 1237 1767 1688.74 0.18 0 3115 1845 1805 1781 1741 1717 1794 1730 45 528 500 1230 1 1 9000000 150 -6.96 0.35 12 0.56 -239.00 4801.00 3215 20240126 -48.27 1650 20241209 0.79 3215 -48.27 20240126 1650 0.79 20241209 3215 -48.27 20240126 1650 0.79 20241209 0.00 N 043360 500 45 억 15913 N N 0 N 00 N
11 20241209 150455 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1674 -93 5 -5.26 73773479 43613 303.94 1767 1767 1650 2295 1237 1767 1691.55 0.18 0 5216 1845 1805 1781 1741 1717 1794 1730 45 528 500 1230 1 1 9000000 151 -7.00 0.35 12 0.48 -239.00 4801.00 3215 20240126 -47.93 1650 20241209 1.45 3215 -47.93 20240126 1650 1.45 20241209 3215 -47.93 20240126 1650 1.45 20241209 0.00 N 043360 500 45 억 15913 N N 0 N 00 N
12 20241209 140454 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1675 -92 5 -5.21 68858621 40685 283.54 1767 1767 1650 2295 1237 1767 1692.48 0.18 0 5237 1845 1805 1781 1741 1717 1794 1730 45 528 500 1230 1 1 9000000 151 -7.01 0.35 12 0.45 -239.00 4801.00 3215 20240126 -47.90 1650 20241209 1.52 3215 -47.90 20240126 1650 1.52 20241209 3215 -47.90 20240126 1650 1.52 20241209 0.00 N 043360 500 45 억 15913 N N 0 N 00 N