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
052330/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
20241210,160519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7680,290,2,3.92,78476500,10381,36.64,7370,7680,7300,9600,5180,7390,7559.63,10.31,0,2784,7650,7520,7410,7280,7170,7465,7225,78,2210,500,5320,10,1,15574552,1196,15.09,0.36,12,0.07,509.00,21632.00,8480,20241107,-9.43,6190,20231201,24.07,8480,-9.43,20241107,6350,20.94,20240122,8480,-9.43,20241107,6350,20.94,20240122,1.11,N,052330,500,77 억,,1606145,N,N,0,N,00,N
20241210,150521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,160,2,2.17,75828740,10035,35.41,7370,7630,7300,9600,5180,7390,7556.43,10.31,0,2819,7650,7520,7410,7280,7170,7465,7225,78,2210,500,5320,10,1,15574552,1176,14.83,0.35,12,0.06,509.00,21632.00,8480,20241107,-10.97,6190,20231201,21.97,8480,-10.97,20241107,6350,18.90,20240122,8480,-10.97,20241107,6350,18.90,20240122,1.11,N,052330,500,77 억,,1606145,N,N,0,N,00,N
20241210,140521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,240,2,3.25,68125680,9016,31.82,7370,7630,7300,9600,5180,7390,7556.09,10.31,0,2039,7650,7520,7410,7280,7170,7465,7225,78,2210,500,5320,10,1,15574552,1188,14.99,0.35,12,0.06,509.00,21632.00,8480,20241107,-10.02,6190,20231201,23.26,8480,-10.02,20241107,6350,20.16,20240122,8480,-10.02,20241107,6350,20.16,20240122,1.11,N,052330,500,77 억,,1606145,N,N,0,N,00,N
20241210,130520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7540,150,2,2.03,36748260,4885,17.24,7370,7620,7300,9600,5180,7390,7522.67,10.31,0,1444,7650,7520,7410,7280,7170,7465,7225,78,2210,500,5320,10,1,15574552,1174,14.81,0.35,12,0.03,509.00,21632.00,8480,20241107,-11.08,6190,20231201,21.81,8480,-11.08,20241107,6350,18.74,20240122,8480,-11.08,20241107,6350,18.74,20240122,1.11,N,052330,500,77 억,,1606145,N,N,0,N,00,N
20241210,120520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7530,140,2,1.89,34164450,4541,16.03,7370,7620,7300,9600,5180,7390,7523.55,10.31,0,1459,7650,7520,7410,7280,7170,7465,7225,78,2210,500,5320,10,1,15574552,1173,14.79,0.35,12,0.03,509.00,21632.00,8480,20241107,-11.20,6190,20231201,21.65,8480,-11.20,20241107,6350,18.58,20240122,8480,-11.20,20241107,6350,18.58,20240122,1.11,N,052330,500,77 억,,1606145,N,N,0,N,00,N
20241210,110519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7540,150,2,2.03,27724400,3685,13.00,7370,7620,7300,9600,5180,7390,7523.58,10.31,0,1084,7650,7520,7410,7280,7170,7465,7225,78,2210,500,5320,10,1,15574552,1174,14.81,0.35,12,0.02,509.00,21632.00,8480,20241107,-11.08,6190,20231201,21.81,8480,-11.08,20241107,6350,18.74,20240122,8480,-11.08,20241107,6350,18.74,20240122,1.11,N,052330,500,77 억,,1606145,N,N,0,N,00,N
20241210,100519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7620,230,2,3.11,25893590,3443,12.15,7370,7620,7300,9600,5180,7390,7520.65,10.31,0,1226,7650,7520,7410,7280,7170,7465,7225,78,2210,500,5320,10,1,15574552,1187,14.97,0.35,12,0.02,509.00,21632.00,8480,20241107,-10.14,6190,20231201,23.10,8480,-10.14,20241107,6350,20.00,20240122,8480,-10.14,20241107,6350,20.00,20240122,1.11,N,052330,500,77 억,,1606145,N,N,0,N,00,N
20241210,090523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7400,10,2,0.14,641680,87,0.31,7370,7400,7300,9600,5180,7390,7375.63,10.31,0,0,7650,7520,7410,7280,7170,7465,7225,78,2210,500,5320,10,1,15574552,1153,14.54,0.34,12,0.00,509.00,21632.00,8480,20241107,-12.74,6190,20231201,19.55,8480,-12.74,20241107,6350,16.54,20240122,8480,-12.74,20241107,6350,16.54,20240122,1.11,N,052330,500,77 억,,1606145,N,N,0,N,00,N
20241209,160518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,-210,5,-2.76,209797060,28316,134.40,7530,7540,7300,9880,5320,7600,7409.13,10.31,0,-65,7753,7676,7543,7466,7333,7715,7505,78,2280,500,5470,10,1,15574552,1151,14.52,0.34,12,0.18,509.00,21632.00,8480,20241107,-12.85,6190,20231201,19.39,8480,-12.85,20241107,6350,16.38,20240122,8480,-12.85,20241107,6350,16.38,20240122,1.11,N,052330,500,77 억,,1605810,N,N,0,N,00,N
20241209,150520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7400,-200,5,-2.63,146308590,19679,93.40,7530,7540,7350,9880,5320,7600,7434.76,10.31,0,-1315,7753,7676,7543,7466,7333,7715,7505,78,2280,500,5470,10,1,15574552,1153,14.54,0.34,12,0.13,509.00,21632.00,8480,20241107,-12.74,6190,20231201,19.55,8480,-12.74,20241107,6350,16.54,20240122,8480,-12.74,20241107,6350,16.54,20240122,1.11,N,052330,500,77 억,,1605810,N,N,0,N,00,N
20241209,140520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7480,-120,5,-1.58,116280110,15633,74.20,7530,7540,7350,9880,5320,7600,7438.12,10.31,0,-1268,7753,7676,7543,7466,7333,7715,7505,78,2280,500,5470,10,1,15574552,1165,14.70,0.35,12,0.10,509.00,21632.00,8480,20241107,-11.79,6190,20231201,20.84,8480,-11.79,20241107,6350,17.80,20240122,8480,-11.79,20241107,6350,17.80,20240122,1.11,N,052330,500,77 억,,1605810,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 160519 57 100.00 KOSDAQ 일반전기전자 N N N N N 7680 290 2 3.92 78476500 10381 36.64 7370 7680 7300 9600 5180 7390 7559.63 10.31 0 2784 7650 7520 7410 7280 7170 7465 7225 78 2210 500 5320 10 1 15574552 1196 15.09 0.36 12 0.07 509.00 21632.00 8480 20241107 -9.43 6190 20231201 24.07 8480 -9.43 20241107 6350 20.94 20240122 8480 -9.43 20241107 6350 20.94 20240122 1.11 N 052330 500 77 억 1606145 N N 0 N 00 N
3 20241210 150521 57 100.00 KOSDAQ 일반전기전자 N N N N N 7550 160 2 2.17 75828740 10035 35.41 7370 7630 7300 9600 5180 7390 7556.43 10.31 0 2819 7650 7520 7410 7280 7170 7465 7225 78 2210 500 5320 10 1 15574552 1176 14.83 0.35 12 0.06 509.00 21632.00 8480 20241107 -10.97 6190 20231201 21.97 8480 -10.97 20241107 6350 18.90 20240122 8480 -10.97 20241107 6350 18.90 20240122 1.11 N 052330 500 77 억 1606145 N N 0 N 00 N
4 20241210 140521 57 100.00 KOSDAQ 일반전기전자 N N N N N 7630 240 2 3.25 68125680 9016 31.82 7370 7630 7300 9600 5180 7390 7556.09 10.31 0 2039 7650 7520 7410 7280 7170 7465 7225 78 2210 500 5320 10 1 15574552 1188 14.99 0.35 12 0.06 509.00 21632.00 8480 20241107 -10.02 6190 20231201 23.26 8480 -10.02 20241107 6350 20.16 20240122 8480 -10.02 20241107 6350 20.16 20240122 1.11 N 052330 500 77 억 1606145 N N 0 N 00 N
5 20241210 130520 57 100.00 KOSDAQ 일반전기전자 N N N N N 7540 150 2 2.03 36748260 4885 17.24 7370 7620 7300 9600 5180 7390 7522.67 10.31 0 1444 7650 7520 7410 7280 7170 7465 7225 78 2210 500 5320 10 1 15574552 1174 14.81 0.35 12 0.03 509.00 21632.00 8480 20241107 -11.08 6190 20231201 21.81 8480 -11.08 20241107 6350 18.74 20240122 8480 -11.08 20241107 6350 18.74 20240122 1.11 N 052330 500 77 억 1606145 N N 0 N 00 N
6 20241210 120520 57 100.00 KOSDAQ 일반전기전자 N N N N N 7530 140 2 1.89 34164450 4541 16.03 7370 7620 7300 9600 5180 7390 7523.55 10.31 0 1459 7650 7520 7410 7280 7170 7465 7225 78 2210 500 5320 10 1 15574552 1173 14.79 0.35 12 0.03 509.00 21632.00 8480 20241107 -11.20 6190 20231201 21.65 8480 -11.20 20241107 6350 18.58 20240122 8480 -11.20 20241107 6350 18.58 20240122 1.11 N 052330 500 77 억 1606145 N N 0 N 00 N
7 20241210 110519 57 100.00 KOSDAQ 일반전기전자 N N N N N 7540 150 2 2.03 27724400 3685 13.00 7370 7620 7300 9600 5180 7390 7523.58 10.31 0 1084 7650 7520 7410 7280 7170 7465 7225 78 2210 500 5320 10 1 15574552 1174 14.81 0.35 12 0.02 509.00 21632.00 8480 20241107 -11.08 6190 20231201 21.81 8480 -11.08 20241107 6350 18.74 20240122 8480 -11.08 20241107 6350 18.74 20240122 1.11 N 052330 500 77 억 1606145 N N 0 N 00 N
8 20241210 100519 57 100.00 KOSDAQ 일반전기전자 N N N N N 7620 230 2 3.11 25893590 3443 12.15 7370 7620 7300 9600 5180 7390 7520.65 10.31 0 1226 7650 7520 7410 7280 7170 7465 7225 78 2210 500 5320 10 1 15574552 1187 14.97 0.35 12 0.02 509.00 21632.00 8480 20241107 -10.14 6190 20231201 23.10 8480 -10.14 20241107 6350 20.00 20240122 8480 -10.14 20241107 6350 20.00 20240122 1.11 N 052330 500 77 억 1606145 N N 0 N 00 N
9 20241210 090523 57 100.00 KOSDAQ 일반전기전자 N N N N N 7400 10 2 0.14 641680 87 0.31 7370 7400 7300 9600 5180 7390 7375.63 10.31 0 0 7650 7520 7410 7280 7170 7465 7225 78 2210 500 5320 10 1 15574552 1153 14.54 0.34 12 0.00 509.00 21632.00 8480 20241107 -12.74 6190 20231201 19.55 8480 -12.74 20241107 6350 16.54 20240122 8480 -12.74 20241107 6350 16.54 20240122 1.11 N 052330 500 77 억 1606145 N N 0 N 00 N
10 20241209 160518 57 100.00 KOSDAQ 일반전기전자 N N N N N 7390 -210 5 -2.76 209797060 28316 134.40 7530 7540 7300 9880 5320 7600 7409.13 10.31 0 -65 7753 7676 7543 7466 7333 7715 7505 78 2280 500 5470 10 1 15574552 1151 14.52 0.34 12 0.18 509.00 21632.00 8480 20241107 -12.85 6190 20231201 19.39 8480 -12.85 20241107 6350 16.38 20240122 8480 -12.85 20241107 6350 16.38 20240122 1.11 N 052330 500 77 억 1605810 N N 0 N 00 N
11 20241209 150520 57 100.00 KOSDAQ 일반전기전자 N N N N N 7400 -200 5 -2.63 146308590 19679 93.40 7530 7540 7350 9880 5320 7600 7434.76 10.31 0 -1315 7753 7676 7543 7466 7333 7715 7505 78 2280 500 5470 10 1 15574552 1153 14.54 0.34 12 0.13 509.00 21632.00 8480 20241107 -12.74 6190 20231201 19.55 8480 -12.74 20241107 6350 16.54 20240122 8480 -12.74 20241107 6350 16.54 20240122 1.11 N 052330 500 77 억 1605810 N N 0 N 00 N
12 20241209 140520 57 100.00 KOSDAQ 일반전기전자 N N N N N 7480 -120 5 -1.58 116280110 15633 74.20 7530 7540 7350 9880 5320 7600 7438.12 10.31 0 -1268 7753 7676 7543 7466 7333 7715 7505 78 2280 500 5470 10 1 15574552 1165 14.70 0.35 12 0.10 509.00 21632.00 8480 20241107 -11.79 6190 20231201 20.84 8480 -11.79 20241107 6350 17.80 20240122 8480 -11.79 20241107 6350 17.80 20240122 1.11 N 052330 500 77 억 1605810 N N 0 N 00 N