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
077360/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
20241210,160626,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3415,220,2,6.89,421632550,125964,61.55,3195,3415,3195,4150,2240,3195,3345.91,1.23,0,76170,3525,3360,3260,3095,2995,3310,3045,91,955,200,2230,5,1,45437002,1552,27.32,0.54,12,0.28,125.00,6369.00,8600,20240527,-60.29,3160,20241209,8.07,8600,-60.29,20240527,3160,8.07,20241209,8600,-60.29,20240527,3160,8.07,20241209,2.72,N,077360,200,90 억,,559156,N,N,2590,N,00,N
20241210,150628,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3405,210,2,6.57,382986165,114614,56.01,3195,3415,3195,4150,2240,3195,3341.53,1.23,0,70082,3525,3360,3260,3095,2995,3310,3045,91,955,200,2230,5,1,45437002,1547,27.24,0.53,12,0.25,125.00,6369.00,8600,20240527,-60.41,3160,20241209,7.75,8600,-60.41,20240527,3160,7.75,20241209,8600,-60.41,20240527,3160,7.75,20241209,2.72,N,077360,200,90 억,,559156,N,N,3015,N,00,N
20241210,140628,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3390,195,2,6.10,344744400,103367,50.51,3195,3415,3195,4150,2240,3195,3335.15,1.23,0,63064,3525,3360,3260,3095,2995,3310,3045,91,955,200,2230,5,1,45437002,1540,27.12,0.53,12,0.23,125.00,6369.00,8600,20240527,-60.58,3160,20241209,7.28,8600,-60.58,20240527,3160,7.28,20241209,8600,-60.58,20240527,3160,7.28,20241209,2.72,N,077360,200,90 억,,559156,N,N,3015,N,00,N
20241210,130627,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3380,185,2,5.79,316830600,95136,46.49,3195,3415,3195,4150,2240,3195,3330.29,1.23,0,57163,3525,3360,3260,3095,2995,3310,3045,91,955,200,2230,5,1,45437002,1536,27.04,0.53,12,0.21,125.00,6369.00,8600,20240527,-60.70,3160,20241209,6.96,8600,-60.70,20240527,3160,6.96,20241209,8600,-60.70,20240527,3160,6.96,20241209,2.72,N,077360,200,90 억,,559156,N,N,3015,N,00,N
20241210,120627,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3395,200,2,6.26,303770100,91267,44.60,3195,3415,3195,4150,2240,3195,3328.37,1.23,0,54292,3525,3360,3260,3095,2995,3310,3045,91,955,200,2230,5,1,45437002,1543,27.16,0.53,12,0.20,125.00,6369.00,8600,20240527,-60.52,3160,20241209,7.44,8600,-60.52,20240527,3160,7.44,20241209,8600,-60.52,20240527,3160,7.44,20241209,2.72,N,077360,200,90 억,,559156,N,N,3015,N,00,N
20241210,110626,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3390,195,2,6.10,281659035,84759,41.42,3195,3415,3195,4150,2240,3195,3323.06,1.23,0,49757,3525,3360,3260,3095,2995,3310,3045,91,955,200,2230,5,1,45437002,1540,27.12,0.53,12,0.19,125.00,6369.00,8600,20240527,-60.58,3160,20241209,7.28,8600,-60.58,20240527,3160,7.28,20241209,8600,-60.58,20240527,3160,7.28,20241209,2.72,N,077360,200,90 억,,559156,N,N,3015,N,00,N
20241210,100627,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3345,150,2,4.69,207083495,62651,30.62,3195,3360,3195,4150,2240,3195,3305.35,1.23,0,46894,3525,3360,3260,3095,2995,3310,3045,91,955,200,2230,5,1,45437002,1520,26.76,0.53,12,0.14,125.00,6369.00,8600,20240527,-61.10,3160,20241209,5.85,8600,-61.10,20240527,3160,5.85,20241209,8600,-61.10,20240527,3160,5.85,20241209,2.72,N,077360,200,90 억,,559156,N,N,3015,N,00,N
20241210,090631,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3290,95,2,2.97,37199255,11530,5.63,3195,3290,3195,4150,2240,3195,3226.30,1.23,0,5271,3525,3360,3260,3095,2995,3310,3045,91,955,200,2230,5,1,45437002,1495,26.32,0.52,12,0.03,125.00,6369.00,8600,20240527,-61.74,3160,20241209,4.11,8600,-61.74,20240527,3160,4.11,20241209,8600,-61.74,20240527,3160,4.11,20241209,2.72,N,077360,200,90 억,,559156,N,N,3015,N,00,N
20241209,160624,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3195,-270,5,-7.79,661120290,202279,110.14,3365,3425,3160,4500,2430,3465,3268.42,1.19,0,16797,3655,3560,3450,3355,3245,3505,3300,91,1035,200,2420,5,1,45437002,1452,25.56,0.50,12,0.45,125.00,6369.00,8600,20240527,-62.85,3160,20241209,1.11,8600,-62.85,20240527,3160,1.11,20241209,8600,-62.85,20240527,3160,1.11,20241209,2.76,N,077360,200,90 억,,542054,N,N,3015,N,00,N
20241209,150627,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3220,-245,5,-7.07,597401480,182324,99.27,3365,3425,3200,4500,2430,3465,3276.59,1.19,0,7484,3655,3560,3450,3355,3245,3505,3300,91,1035,200,2420,5,1,45437002,1463,25.76,0.51,12,0.40,125.00,6369.00,8600,20240527,-62.56,3200,20241209,0.62,8600,-62.56,20240527,3200,0.62,20241209,8600,-62.56,20240527,3200,0.62,20241209,2.76,N,077360,200,90 억,,542054,N,N,259,N,00,N
20241209,140626,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3245,-220,5,-6.35,507943100,154474,84.11,3365,3425,3220,4500,2430,3465,3288.21,1.19,0,-2640,3655,3560,3450,3355,3245,3505,3300,91,1035,200,2420,5,1,45437002,1474,25.96,0.51,12,0.34,125.00,6369.00,8600,20240527,-62.27,3220,20241209,0.78,8600,-62.27,20240527,3220,0.78,20241209,8600,-62.27,20240527,3220,0.78,20241209,2.76,N,077360,200,90 억,,542054,N,N,259,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 160626 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3415 220 2 6.89 421632550 125964 61.55 3195 3415 3195 4150 2240 3195 3345.91 1.23 0 76170 3525 3360 3260 3095 2995 3310 3045 91 955 200 2230 5 1 45437002 1552 27.32 0.54 12 0.28 125.00 6369.00 8600 20240527 -60.29 3160 20241209 8.07 8600 -60.29 20240527 3160 8.07 20241209 8600 -60.29 20240527 3160 8.07 20241209 2.72 N 077360 200 90 억 559156 N N 2590 N 00 N
3 20241210 150628 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3405 210 2 6.57 382986165 114614 56.01 3195 3415 3195 4150 2240 3195 3341.53 1.23 0 70082 3525 3360 3260 3095 2995 3310 3045 91 955 200 2230 5 1 45437002 1547 27.24 0.53 12 0.25 125.00 6369.00 8600 20240527 -60.41 3160 20241209 7.75 8600 -60.41 20240527 3160 7.75 20241209 8600 -60.41 20240527 3160 7.75 20241209 2.72 N 077360 200 90 억 559156 N N 3015 N 00 N
4 20241210 140628 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3390 195 2 6.10 344744400 103367 50.51 3195 3415 3195 4150 2240 3195 3335.15 1.23 0 63064 3525 3360 3260 3095 2995 3310 3045 91 955 200 2230 5 1 45437002 1540 27.12 0.53 12 0.23 125.00 6369.00 8600 20240527 -60.58 3160 20241209 7.28 8600 -60.58 20240527 3160 7.28 20241209 8600 -60.58 20240527 3160 7.28 20241209 2.72 N 077360 200 90 억 559156 N N 3015 N 00 N
5 20241210 130627 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3380 185 2 5.79 316830600 95136 46.49 3195 3415 3195 4150 2240 3195 3330.29 1.23 0 57163 3525 3360 3260 3095 2995 3310 3045 91 955 200 2230 5 1 45437002 1536 27.04 0.53 12 0.21 125.00 6369.00 8600 20240527 -60.70 3160 20241209 6.96 8600 -60.70 20240527 3160 6.96 20241209 8600 -60.70 20240527 3160 6.96 20241209 2.72 N 077360 200 90 억 559156 N N 3015 N 00 N
6 20241210 120627 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3395 200 2 6.26 303770100 91267 44.60 3195 3415 3195 4150 2240 3195 3328.37 1.23 0 54292 3525 3360 3260 3095 2995 3310 3045 91 955 200 2230 5 1 45437002 1543 27.16 0.53 12 0.20 125.00 6369.00 8600 20240527 -60.52 3160 20241209 7.44 8600 -60.52 20240527 3160 7.44 20241209 8600 -60.52 20240527 3160 7.44 20241209 2.72 N 077360 200 90 억 559156 N N 3015 N 00 N
7 20241210 110626 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3390 195 2 6.10 281659035 84759 41.42 3195 3415 3195 4150 2240 3195 3323.06 1.23 0 49757 3525 3360 3260 3095 2995 3310 3045 91 955 200 2230 5 1 45437002 1540 27.12 0.53 12 0.19 125.00 6369.00 8600 20240527 -60.58 3160 20241209 7.28 8600 -60.58 20240527 3160 7.28 20241209 8600 -60.58 20240527 3160 7.28 20241209 2.72 N 077360 200 90 억 559156 N N 3015 N 00 N
8 20241210 100627 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3345 150 2 4.69 207083495 62651 30.62 3195 3360 3195 4150 2240 3195 3305.35 1.23 0 46894 3525 3360 3260 3095 2995 3310 3045 91 955 200 2230 5 1 45437002 1520 26.76 0.53 12 0.14 125.00 6369.00 8600 20240527 -61.10 3160 20241209 5.85 8600 -61.10 20240527 3160 5.85 20241209 8600 -61.10 20240527 3160 5.85 20241209 2.72 N 077360 200 90 억 559156 N N 3015 N 00 N
9 20241210 090631 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3290 95 2 2.97 37199255 11530 5.63 3195 3290 3195 4150 2240 3195 3226.30 1.23 0 5271 3525 3360 3260 3095 2995 3310 3045 91 955 200 2230 5 1 45437002 1495 26.32 0.52 12 0.03 125.00 6369.00 8600 20240527 -61.74 3160 20241209 4.11 8600 -61.74 20240527 3160 4.11 20241209 8600 -61.74 20240527 3160 4.11 20241209 2.72 N 077360 200 90 억 559156 N N 3015 N 00 N
10 20241209 160624 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3195 -270 5 -7.79 661120290 202279 110.14 3365 3425 3160 4500 2430 3465 3268.42 1.19 0 16797 3655 3560 3450 3355 3245 3505 3300 91 1035 200 2420 5 1 45437002 1452 25.56 0.50 12 0.45 125.00 6369.00 8600 20240527 -62.85 3160 20241209 1.11 8600 -62.85 20240527 3160 1.11 20241209 8600 -62.85 20240527 3160 1.11 20241209 2.76 N 077360 200 90 억 542054 N N 3015 N 00 N
11 20241209 150627 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3220 -245 5 -7.07 597401480 182324 99.27 3365 3425 3200 4500 2430 3465 3276.59 1.19 0 7484 3655 3560 3450 3355 3245 3505 3300 91 1035 200 2420 5 1 45437002 1463 25.76 0.51 12 0.40 125.00 6369.00 8600 20240527 -62.56 3200 20241209 0.62 8600 -62.56 20240527 3200 0.62 20241209 8600 -62.56 20240527 3200 0.62 20241209 2.76 N 077360 200 90 억 542054 N N 259 N 00 N
12 20241209 140626 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3245 -220 5 -6.35 507943100 154474 84.11 3365 3425 3220 4500 2430 3465 3288.21 1.19 0 -2640 3655 3560 3450 3355 3245 3505 3300 91 1035 200 2420 5 1 45437002 1474 25.96 0.51 12 0.34 125.00 6369.00 8600 20240527 -62.27 3220 20241209 0.78 8600 -62.27 20240527 3220 0.78 20241209 8600 -62.27 20240527 3220 0.78 20241209 2.76 N 077360 200 90 억 542054 N N 259 N 00 N