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
237750/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
20241210,160954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,240,2,7.05,2061027195,530376,988.73,3405,4195,3405,4425,2385,3405,3886.91,0.99,0,-2417,3735,3570,3425,3260,3115,3497,3187,32,1020,500,2450,5,1,6496600,237,6.50,0.33,12,8.16,561.00,11052.00,7640,20240508,-52.29,3280,20241209,11.13,7640,-52.29,20240508,3280,11.13,20241209,7640,-52.29,20240508,3280,11.13,20241209,1.90,N,237750,500,32 억,,64625,N,N,0,N,00,N
20241210,150958,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3585,180,2,5.29,2029111215,521521,972.23,3405,4195,3405,4425,2385,3405,3890.76,0.99,0,-2933,3735,3570,3425,3260,3115,3497,3187,32,1020,500,2450,5,1,6496600,233,6.39,0.32,12,8.03,561.00,11052.00,7640,20240508,-53.08,3280,20241209,9.30,7640,-53.08,20240508,3280,9.30,20241209,7640,-53.08,20240508,3280,9.30,20241209,1.90,N,237750,500,32 억,,64625,N,N,0,N,00,N
20241210,140957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3600,195,2,5.73,2002902140,514160,958.50,3405,4195,3405,4425,2385,3405,3895.48,0.99,0,-3417,3735,3570,3425,3260,3115,3497,3187,32,1020,500,2450,5,1,6496600,234,6.42,0.33,12,7.91,561.00,11052.00,7640,20240508,-52.88,3280,20241209,9.76,7640,-52.88,20240508,3280,9.76,20241209,7640,-52.88,20240508,3280,9.76,20241209,1.90,N,237750,500,32 억,,64625,N,N,0,N,00,N
20241210,130957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3530,125,2,3.67,1972787195,505659,942.65,3405,4195,3405,4425,2385,3405,3901.42,0.99,0,-3649,3735,3570,3425,3260,3115,3497,3187,32,1020,500,2450,5,1,6496600,229,6.29,0.32,12,7.78,561.00,11052.00,7640,20240508,-53.80,3280,20241209,7.62,7640,-53.80,20240508,3280,7.62,20241209,7640,-53.80,20240508,3280,7.62,20241209,1.90,N,237750,500,32 억,,64625,N,N,0,N,00,N
20241210,120957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3505,100,2,2.94,1942325915,497060,926.62,3405,4195,3405,4425,2385,3405,3907.63,0.99,0,-4720,3735,3570,3425,3260,3115,3497,3187,32,1020,500,2450,5,1,6496600,228,6.25,0.32,12,7.65,561.00,11052.00,7640,20240508,-54.12,3280,20241209,6.86,7640,-54.12,20240508,3280,6.86,20241209,7640,-54.12,20240508,3280,6.86,20241209,1.90,N,237750,500,32 억,,64625,N,N,0,N,00,N
20241210,110956,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3745,340,2,9.99,104598745,29169,54.38,3405,3745,3405,4425,2385,3405,3585.96,0.99,0,3884,3735,3570,3425,3260,3115,3497,3187,32,1020,500,2450,5,1,6496600,243,6.68,0.34,12,0.45,561.00,11052.00,7640,20240508,-50.98,3280,20241209,14.18,7640,-50.98,20240508,3280,14.18,20241209,7640,-50.98,20240508,3280,14.18,20241209,1.90,N,237750,500,32 억,,64625,Y,N,0,N,00,N
20241210,100957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3480,75,2,2.20,19509330,5638,10.51,3405,3495,3405,4425,2385,3405,3460.33,0.99,0,602,3735,3570,3425,3260,3115,3497,3187,32,1020,500,2450,5,1,6496600,226,6.20,0.31,12,0.09,561.00,11052.00,7640,20240508,-54.45,3280,20241209,6.10,7640,-54.45,20240508,3280,6.10,20241209,7640,-54.45,20240508,3280,6.10,20241209,1.90,N,237750,500,32 억,,64625,N,N,0,N,00,N
20241210,091003,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3495,90,2,2.64,8531425,2490,4.64,3405,3495,3405,4425,2385,3405,3426.28,0.99,0,134,3735,3570,3425,3260,3115,3497,3187,32,1020,500,2450,5,1,6496600,227,6.23,0.32,12,0.04,561.00,11052.00,7640,20240508,-54.25,3280,20241209,6.55,7640,-54.25,20240508,3280,6.55,20241209,7640,-54.25,20240508,3280,6.55,20241209,1.90,N,237750,500,32 억,,64625,N,N,0,N,00,N
20241209,160954,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3405,-190,5,-5.29,179467905,53588,110.76,3590,3590,3280,4670,2520,3595,3349.03,1.03,0,-2375,3808,3701,3588,3481,3368,3645,3425,32,1075,500,2580,5,1,6496600,221,6.07,0.31,12,0.82,561.00,11052.00,7640,20240508,-55.43,3280,20241209,3.81,7640,-55.43,20240508,3280,3.81,20241209,7640,-55.43,20240508,3280,3.81,20241209,2.01,N,237750,500,32 억,,66884,N,N,0,N,00,N
20241209,150955,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3315,-280,5,-7.79,174826805,52222,107.93,3590,3590,3280,4670,2520,3595,3347.76,1.03,0,-2140,3808,3701,3588,3481,3368,3645,3425,32,1075,500,2580,5,1,6496600,215,5.91,0.30,12,0.80,561.00,11052.00,7640,20240508,-56.61,3280,20241209,1.07,7640,-56.61,20240508,3280,1.07,20241209,7640,-56.61,20240508,3280,1.07,20241209,2.01,N,237750,500,32 억,,66884,N,N,0,N,00,N
20241209,140956,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3325,-270,5,-7.51,152268020,45388,93.81,3590,3590,3280,4670,2520,3595,3354.81,1.03,0,-2754,3808,3701,3588,3481,3368,3645,3425,32,1075,500,2580,5,1,6496600,216,5.93,0.30,12,0.70,561.00,11052.00,7640,20240508,-56.48,3280,20241209,1.37,7640,-56.48,20240508,3280,1.37,20241209,7640,-56.48,20240508,3280,1.37,20241209,2.01,N,237750,500,32 억,,66884,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 160954 57 100.00 KOSDAQ 일반전기전자 N N N N N 3645 240 2 7.05 2061027195 530376 988.73 3405 4195 3405 4425 2385 3405 3886.91 0.99 0 -2417 3735 3570 3425 3260 3115 3497 3187 32 1020 500 2450 5 1 6496600 237 6.50 0.33 12 8.16 561.00 11052.00 7640 20240508 -52.29 3280 20241209 11.13 7640 -52.29 20240508 3280 11.13 20241209 7640 -52.29 20240508 3280 11.13 20241209 1.90 N 237750 500 32 억 64625 N N 0 N 00 N
3 20241210 150958 57 100.00 KOSDAQ 일반전기전자 N N N N N 3585 180 2 5.29 2029111215 521521 972.23 3405 4195 3405 4425 2385 3405 3890.76 0.99 0 -2933 3735 3570 3425 3260 3115 3497 3187 32 1020 500 2450 5 1 6496600 233 6.39 0.32 12 8.03 561.00 11052.00 7640 20240508 -53.08 3280 20241209 9.30 7640 -53.08 20240508 3280 9.30 20241209 7640 -53.08 20240508 3280 9.30 20241209 1.90 N 237750 500 32 억 64625 N N 0 N 00 N
4 20241210 140957 57 100.00 KOSDAQ 일반전기전자 N N N N N 3600 195 2 5.73 2002902140 514160 958.50 3405 4195 3405 4425 2385 3405 3895.48 0.99 0 -3417 3735 3570 3425 3260 3115 3497 3187 32 1020 500 2450 5 1 6496600 234 6.42 0.33 12 7.91 561.00 11052.00 7640 20240508 -52.88 3280 20241209 9.76 7640 -52.88 20240508 3280 9.76 20241209 7640 -52.88 20240508 3280 9.76 20241209 1.90 N 237750 500 32 억 64625 N N 0 N 00 N
5 20241210 130957 57 100.00 KOSDAQ 일반전기전자 N N N N N 3530 125 2 3.67 1972787195 505659 942.65 3405 4195 3405 4425 2385 3405 3901.42 0.99 0 -3649 3735 3570 3425 3260 3115 3497 3187 32 1020 500 2450 5 1 6496600 229 6.29 0.32 12 7.78 561.00 11052.00 7640 20240508 -53.80 3280 20241209 7.62 7640 -53.80 20240508 3280 7.62 20241209 7640 -53.80 20240508 3280 7.62 20241209 1.90 N 237750 500 32 억 64625 N N 0 N 00 N
6 20241210 120957 57 100.00 KOSDAQ 일반전기전자 N N N N N 3505 100 2 2.94 1942325915 497060 926.62 3405 4195 3405 4425 2385 3405 3907.63 0.99 0 -4720 3735 3570 3425 3260 3115 3497 3187 32 1020 500 2450 5 1 6496600 228 6.25 0.32 12 7.65 561.00 11052.00 7640 20240508 -54.12 3280 20241209 6.86 7640 -54.12 20240508 3280 6.86 20241209 7640 -54.12 20240508 3280 6.86 20241209 1.90 N 237750 500 32 억 64625 N N 0 N 00 N
7 20241210 110956 57 100.00 KOSDAQ 일반전기전자 N N N N N 3745 340 2 9.99 104598745 29169 54.38 3405 3745 3405 4425 2385 3405 3585.96 0.99 0 3884 3735 3570 3425 3260 3115 3497 3187 32 1020 500 2450 5 1 6496600 243 6.68 0.34 12 0.45 561.00 11052.00 7640 20240508 -50.98 3280 20241209 14.18 7640 -50.98 20240508 3280 14.18 20241209 7640 -50.98 20240508 3280 14.18 20241209 1.90 N 237750 500 32 억 64625 Y N 0 N 00 N
8 20241210 100957 57 100.00 KOSDAQ 일반전기전자 N N N N N 3480 75 2 2.20 19509330 5638 10.51 3405 3495 3405 4425 2385 3405 3460.33 0.99 0 602 3735 3570 3425 3260 3115 3497 3187 32 1020 500 2450 5 1 6496600 226 6.20 0.31 12 0.09 561.00 11052.00 7640 20240508 -54.45 3280 20241209 6.10 7640 -54.45 20240508 3280 6.10 20241209 7640 -54.45 20240508 3280 6.10 20241209 1.90 N 237750 500 32 억 64625 N N 0 N 00 N
9 20241210 091003 57 100.00 KOSDAQ 일반전기전자 N N N N N 3495 90 2 2.64 8531425 2490 4.64 3405 3495 3405 4425 2385 3405 3426.28 0.99 0 134 3735 3570 3425 3260 3115 3497 3187 32 1020 500 2450 5 1 6496600 227 6.23 0.32 12 0.04 561.00 11052.00 7640 20240508 -54.25 3280 20241209 6.55 7640 -54.25 20240508 3280 6.55 20241209 7640 -54.25 20240508 3280 6.55 20241209 1.90 N 237750 500 32 억 64625 N N 0 N 00 N
10 20241209 160954 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3405 -190 5 -5.29 179467905 53588 110.76 3590 3590 3280 4670 2520 3595 3349.03 1.03 0 -2375 3808 3701 3588 3481 3368 3645 3425 32 1075 500 2580 5 1 6496600 221 6.07 0.31 12 0.82 561.00 11052.00 7640 20240508 -55.43 3280 20241209 3.81 7640 -55.43 20240508 3280 3.81 20241209 7640 -55.43 20240508 3280 3.81 20241209 2.01 N 237750 500 32 억 66884 N N 0 N 00 N
11 20241209 150955 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3315 -280 5 -7.79 174826805 52222 107.93 3590 3590 3280 4670 2520 3595 3347.76 1.03 0 -2140 3808 3701 3588 3481 3368 3645 3425 32 1075 500 2580 5 1 6496600 215 5.91 0.30 12 0.80 561.00 11052.00 7640 20240508 -56.61 3280 20241209 1.07 7640 -56.61 20240508 3280 1.07 20241209 7640 -56.61 20240508 3280 1.07 20241209 2.01 N 237750 500 32 억 66884 N N 0 N 00 N
12 20241209 140956 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3325 -270 5 -7.51 152268020 45388 93.81 3590 3590 3280 4670 2520 3595 3354.81 1.03 0 -2754 3808 3701 3588 3481 3368 3645 3425 32 1075 500 2580 5 1 6496600 216 5.93 0.30 12 0.70 561.00 11052.00 7640 20240508 -56.48 3280 20241209 1.37 7640 -56.48 20240508 3280 1.37 20241209 7640 -56.48 20240508 3280 1.37 20241209 2.01 N 237750 500 32 억 66884 N N 0 N 00 N