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
051370/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
20241210,160515,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,8170,410,2,5.28,711094130,88253,72.52,7730,8180,7730,10080,5440,7760,8057.16,4.32,0,40841,8300,8030,7880,7610,7460,7955,7535,117,2320,500,4960,10,1,23327472,1906,6.98,0.86,12,0.38,1171.00,9452.00,22050,20240130,-62.95,7730,20241210,5.69,22050,-62.95,20240130,7730,5.69,20241210,22050,-62.95,20240130,7730,5.69,20241210,2.55,N,051370,500,116 억,,1007132,N,N,4,N,00,N
20241210,150517,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,8150,390,2,5.03,676944800,84062,69.08,7730,8180,7730,10080,5440,7760,8052.92,4.32,0,38603,8300,8030,7880,7610,7460,7955,7535,117,2320,500,4960,10,1,23327472,1901,6.96,0.86,12,0.36,1171.00,9452.00,22050,20240130,-63.04,7730,20241210,5.43,22050,-63.04,20240130,7730,5.43,20241210,22050,-63.04,20240130,7730,5.43,20241210,2.55,N,051370,500,116 억,,1007132,N,N,4,N,00,N
20241210,140517,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,8160,400,2,5.15,607914820,75603,62.13,7730,8170,7730,10080,5440,7760,8040.88,4.32,0,35911,8300,8030,7880,7610,7460,7955,7535,117,2320,500,4960,10,1,23327472,1904,6.97,0.86,12,0.32,1171.00,9452.00,22050,20240130,-62.99,7730,20241210,5.56,22050,-62.99,20240130,7730,5.56,20241210,22050,-62.99,20240130,7730,5.56,20241210,2.55,N,051370,500,116 억,,1007132,N,N,4,N,00,N
20241210,130515,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,8110,350,2,4.51,561239980,69867,57.42,7730,8150,7730,10080,5440,7760,8032.98,4.32,0,32611,8300,8030,7880,7610,7460,7955,7535,117,2320,500,4960,10,1,23327472,1892,6.93,0.86,12,0.30,1171.00,9452.00,22050,20240130,-63.22,7730,20241210,4.92,22050,-63.22,20240130,7730,4.92,20241210,22050,-63.22,20240130,7730,4.92,20241210,2.55,N,051370,500,116 억,,1007132,N,N,4,N,00,N
20241210,120516,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,8120,360,2,4.64,428442590,53427,43.91,7730,8150,7730,10080,5440,7760,8019.21,4.32,0,25163,8300,8030,7880,7610,7460,7955,7535,117,2320,500,4960,10,1,23327472,1894,6.93,0.86,12,0.23,1171.00,9452.00,22050,20240130,-63.17,7730,20241210,5.05,22050,-63.17,20240130,7730,5.05,20241210,22050,-63.17,20240130,7730,5.05,20241210,2.55,N,051370,500,116 억,,1007132,N,N,4,N,00,N
20241210,110515,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,8090,330,2,4.25,319127270,39927,32.81,7730,8100,7730,10080,5440,7760,7992.77,4.32,0,15715,8300,8030,7880,7610,7460,7955,7535,117,2320,500,4960,10,1,23327472,1887,6.91,0.86,12,0.17,1171.00,9452.00,22050,20240130,-63.31,7730,20241210,4.66,22050,-63.31,20240130,7730,4.66,20241210,22050,-63.31,20240130,7730,4.66,20241210,2.55,N,051370,500,116 억,,1007132,N,N,4,N,00,N
20241210,100515,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,8010,250,2,3.22,199465110,25064,20.60,7730,8030,7730,10080,5440,7760,7958.23,4.32,0,8067,8300,8030,7880,7610,7460,7955,7535,117,2320,500,4960,10,1,23327472,1869,6.84,0.85,12,0.11,1171.00,9452.00,22050,20240130,-63.67,7730,20241210,3.62,22050,-63.67,20240130,7730,3.62,20241210,22050,-63.67,20240130,7730,3.62,20241210,2.55,N,051370,500,116 억,,1007132,N,N,4,N,00,N
20241210,090519,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,8010,250,2,3.22,52502030,6663,5.48,7730,8010,7730,10080,5440,7760,7879.64,4.32,0,648,8300,8030,7880,7610,7460,7955,7535,117,2320,500,4960,10,1,23327472,1869,6.84,0.85,12,0.03,1171.00,9452.00,22050,20240130,-63.67,7730,20241210,3.62,22050,-63.67,20240130,7730,3.62,20241210,22050,-63.67,20240130,7730,3.62,20241210,2.55,N,051370,500,116 억,,1007132,N,N,4,N,00,N
20241209,160514,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,7760,-490,5,-5.94,953307800,121202,78.61,8150,8150,7730,10720,5780,8250,7865.66,4.31,0,1643,8610,8430,8170,7990,7730,8300,7860,117,2470,500,5280,10,1,23327472,1810,6.63,0.82,12,0.52,1171.00,9452.00,22050,20240130,-64.81,7730,20241209,0.39,22050,-64.81,20240130,7730,0.39,20241209,22050,-64.81,20240130,7730,0.39,20241209,2.59,N,051370,500,116 억,,1005427,N,N,4,N,00,N
20241209,150516,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,7770,-480,5,-5.82,863800210,109704,71.16,8150,8150,7730,10720,5780,8250,7873.92,4.31,0,5519,8610,8430,8170,7990,7730,8300,7860,117,2470,500,5280,10,1,23327472,1813,6.64,0.82,12,0.47,1171.00,9452.00,22050,20240130,-64.76,7730,20241209,0.52,22050,-64.76,20240130,7730,0.52,20241209,22050,-64.76,20240130,7730,0.52,20241209,2.59,N,051370,500,116 억,,1005427,N,N,0,N,00,N
20241209,140515,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,7820,-430,5,-5.21,724021090,91759,59.52,8150,8150,7800,10720,5780,8250,7890.46,4.31,0,3612,8610,8430,8170,7990,7730,8300,7860,117,2470,500,5280,10,1,23327472,1824,6.68,0.83,12,0.39,1171.00,9452.00,22050,20240130,-64.54,7800,20241209,0.26,22050,-64.54,20240130,7800,0.26,20241209,22050,-64.54,20240130,7800,0.26,20241209,2.59,N,051370,500,116 억,,1005427,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 160515 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 8170 410 2 5.28 711094130 88253 72.52 7730 8180 7730 10080 5440 7760 8057.16 4.32 0 40841 8300 8030 7880 7610 7460 7955 7535 117 2320 500 4960 10 1 23327472 1906 6.98 0.86 12 0.38 1171.00 9452.00 22050 20240130 -62.95 7730 20241210 5.69 22050 -62.95 20240130 7730 5.69 20241210 22050 -62.95 20240130 7730 5.69 20241210 2.55 N 051370 500 116 억 1007132 N N 4 N 00 N
3 20241210 150517 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 8150 390 2 5.03 676944800 84062 69.08 7730 8180 7730 10080 5440 7760 8052.92 4.32 0 38603 8300 8030 7880 7610 7460 7955 7535 117 2320 500 4960 10 1 23327472 1901 6.96 0.86 12 0.36 1171.00 9452.00 22050 20240130 -63.04 7730 20241210 5.43 22050 -63.04 20240130 7730 5.43 20241210 22050 -63.04 20240130 7730 5.43 20241210 2.55 N 051370 500 116 억 1007132 N N 4 N 00 N
4 20241210 140517 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 8160 400 2 5.15 607914820 75603 62.13 7730 8170 7730 10080 5440 7760 8040.88 4.32 0 35911 8300 8030 7880 7610 7460 7955 7535 117 2320 500 4960 10 1 23327472 1904 6.97 0.86 12 0.32 1171.00 9452.00 22050 20240130 -62.99 7730 20241210 5.56 22050 -62.99 20240130 7730 5.56 20241210 22050 -62.99 20240130 7730 5.56 20241210 2.55 N 051370 500 116 억 1007132 N N 4 N 00 N
5 20241210 130515 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 8110 350 2 4.51 561239980 69867 57.42 7730 8150 7730 10080 5440 7760 8032.98 4.32 0 32611 8300 8030 7880 7610 7460 7955 7535 117 2320 500 4960 10 1 23327472 1892 6.93 0.86 12 0.30 1171.00 9452.00 22050 20240130 -63.22 7730 20241210 4.92 22050 -63.22 20240130 7730 4.92 20241210 22050 -63.22 20240130 7730 4.92 20241210 2.55 N 051370 500 116 억 1007132 N N 4 N 00 N
6 20241210 120516 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 8120 360 2 4.64 428442590 53427 43.91 7730 8150 7730 10080 5440 7760 8019.21 4.32 0 25163 8300 8030 7880 7610 7460 7955 7535 117 2320 500 4960 10 1 23327472 1894 6.93 0.86 12 0.23 1171.00 9452.00 22050 20240130 -63.17 7730 20241210 5.05 22050 -63.17 20240130 7730 5.05 20241210 22050 -63.17 20240130 7730 5.05 20241210 2.55 N 051370 500 116 억 1007132 N N 4 N 00 N
7 20241210 110515 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 8090 330 2 4.25 319127270 39927 32.81 7730 8100 7730 10080 5440 7760 7992.77 4.32 0 15715 8300 8030 7880 7610 7460 7955 7535 117 2320 500 4960 10 1 23327472 1887 6.91 0.86 12 0.17 1171.00 9452.00 22050 20240130 -63.31 7730 20241210 4.66 22050 -63.31 20240130 7730 4.66 20241210 22050 -63.31 20240130 7730 4.66 20241210 2.55 N 051370 500 116 억 1007132 N N 4 N 00 N
8 20241210 100515 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 8010 250 2 3.22 199465110 25064 20.60 7730 8030 7730 10080 5440 7760 7958.23 4.32 0 8067 8300 8030 7880 7610 7460 7955 7535 117 2320 500 4960 10 1 23327472 1869 6.84 0.85 12 0.11 1171.00 9452.00 22050 20240130 -63.67 7730 20241210 3.62 22050 -63.67 20240130 7730 3.62 20241210 22050 -63.67 20240130 7730 3.62 20241210 2.55 N 051370 500 116 억 1007132 N N 4 N 00 N
9 20241210 090519 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 8010 250 2 3.22 52502030 6663 5.48 7730 8010 7730 10080 5440 7760 7879.64 4.32 0 648 8300 8030 7880 7610 7460 7955 7535 117 2320 500 4960 10 1 23327472 1869 6.84 0.85 12 0.03 1171.00 9452.00 22050 20240130 -63.67 7730 20241210 3.62 22050 -63.67 20240130 7730 3.62 20241210 22050 -63.67 20240130 7730 3.62 20241210 2.55 N 051370 500 116 억 1007132 N N 4 N 00 N
10 20241209 160514 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 7760 -490 5 -5.94 953307800 121202 78.61 8150 8150 7730 10720 5780 8250 7865.66 4.31 0 1643 8610 8430 8170 7990 7730 8300 7860 117 2470 500 5280 10 1 23327472 1810 6.63 0.82 12 0.52 1171.00 9452.00 22050 20240130 -64.81 7730 20241209 0.39 22050 -64.81 20240130 7730 0.39 20241209 22050 -64.81 20240130 7730 0.39 20241209 2.59 N 051370 500 116 억 1005427 N N 4 N 00 N
11 20241209 150516 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 7770 -480 5 -5.82 863800210 109704 71.16 8150 8150 7730 10720 5780 8250 7873.92 4.31 0 5519 8610 8430 8170 7990 7730 8300 7860 117 2470 500 5280 10 1 23327472 1813 6.64 0.82 12 0.47 1171.00 9452.00 22050 20240130 -64.76 7730 20241209 0.52 22050 -64.76 20240130 7730 0.52 20241209 22050 -64.76 20240130 7730 0.52 20241209 2.59 N 051370 500 116 억 1005427 N N 0 N 00 N
12 20241209 140515 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 7820 -430 5 -5.21 724021090 91759 59.52 8150 8150 7800 10720 5780 8250 7890.46 4.31 0 3612 8610 8430 8170 7990 7730 8300 7860 117 2470 500 5280 10 1 23327472 1824 6.68 0.83 12 0.39 1171.00 9452.00 22050 20240130 -64.54 7800 20241209 0.26 22050 -64.54 20240130 7800 0.26 20241209 22050 -64.54 20240130 7800 0.26 20241209 2.59 N 051370 500 116 억 1005427 N N 0 N 00 N