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
317120/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
20241210,161108,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2730,165,2,6.43,129970550,48984,95.40,2430,2745,2430,3330,1800,2565,2653.31,0.42,0,14339,2838,2701,2633,2496,2428,2667,2462,49,765,500,1530,5,1,9660000,264,-4.91,2.48,12,0.51,-556.00,1102.00,6460,20240430,-57.74,2430,20241210,12.35,6460,-57.74,20240430,2430,12.35,20241210,6460,-57.74,20240430,2430,12.35,20241210,0.00,N,317120,500,49 억,,40696,N,N,0,N,00,N
20241210,151110,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2695,130,2,5.07,113134510,42768,83.29,2430,2695,2430,3330,1800,2565,2645.31,0.42,0,15107,2838,2701,2633,2496,2428,2667,2462,49,765,500,1530,5,1,9660000,260,-4.85,2.45,12,0.44,-556.00,1102.00,6460,20240430,-58.28,2430,20241210,10.91,6460,-58.28,20240430,2430,10.91,20241210,6460,-58.28,20240430,2430,10.91,20241210,0.00,N,317120,500,49 억,,40696,N,N,0,N,00,N
20241210,141110,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2655,90,2,3.51,94841850,35928,69.97,2430,2670,2430,3330,1800,2565,2639.78,0.42,0,13280,2838,2701,2633,2496,2428,2667,2462,49,765,500,1530,5,1,9660000,256,-4.78,2.41,12,0.37,-556.00,1102.00,6460,20240430,-58.90,2430,20241210,9.26,6460,-58.90,20240430,2430,9.26,20241210,6460,-58.90,20240430,2430,9.26,20241210,0.00,N,317120,500,49 억,,40696,N,N,0,N,00,N
20241210,131112,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2655,90,2,3.51,80979125,30708,59.81,2430,2665,2430,3330,1800,2565,2637.07,0.42,0,10083,2838,2701,2633,2496,2428,2667,2462,49,765,500,1530,5,1,9660000,256,-4.78,2.41,12,0.32,-556.00,1102.00,6460,20240430,-58.90,2430,20241210,9.26,6460,-58.90,20240430,2430,9.26,20241210,6460,-58.90,20240430,2430,9.26,20241210,0.00,N,317120,500,49 억,,40696,N,N,0,N,00,N
20241210,121110,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2655,90,2,3.51,55088835,20925,40.75,2430,2665,2430,3330,1800,2565,2632.68,0.42,0,9485,2838,2701,2633,2496,2428,2667,2462,49,765,500,1530,5,1,9660000,256,-4.78,2.41,12,0.22,-556.00,1102.00,6460,20240430,-58.90,2430,20241210,9.26,6460,-58.90,20240430,2430,9.26,20241210,6460,-58.90,20240430,2430,9.26,20241210,0.00,N,317120,500,49 억,,40696,N,N,0,N,00,N
20241210,111110,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2655,90,2,3.51,38139815,14551,28.34,2430,2655,2430,3330,1800,2565,2621.11,0.42,0,6504,2838,2701,2633,2496,2428,2667,2462,49,765,500,1530,5,1,9660000,256,-4.78,2.41,12,0.15,-556.00,1102.00,6460,20240430,-58.90,2430,20241210,9.26,6460,-58.90,20240430,2430,9.26,20241210,6460,-58.90,20240430,2430,9.26,20241210,0.00,N,317120,500,49 억,,40696,N,N,0,N,00,N
20241210,101111,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2650,85,2,3.31,33268650,12714,24.76,2430,2655,2430,3330,1800,2565,2616.69,0.42,0,5648,2838,2701,2633,2496,2428,2667,2462,49,765,500,1530,5,1,9660000,256,-4.77,2.40,12,0.13,-556.00,1102.00,6460,20240430,-58.98,2430,20241210,9.05,6460,-58.98,20240430,2430,9.05,20241210,6460,-58.98,20240430,2430,9.05,20241210,0.00,N,317120,500,49 억,,40696,N,N,0,N,00,N
20241210,091117,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2500,-65,5,-2.53,7874480,3065,5.97,2430,2655,2430,3330,1800,2565,2569.16,0.42,0,225,2838,2701,2633,2496,2428,2667,2462,49,765,500,1530,5,1,9660000,242,-4.50,2.27,12,0.03,-556.00,1102.00,6460,20240430,-61.30,2430,20241210,2.88,6460,-61.30,20240430,2430,2.88,20241210,6460,-61.30,20240430,2430,2.88,20241210,0.00,N,317120,500,49 억,,40696,Y,N,0,N,00,N
20241209,161107,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2565,-220,5,-7.90,133641280,51285,74.02,2625,2770,2565,3620,1950,2785,2605.87,0.31,0,10768,3435,3110,2850,2525,2265,2980,2395,49,835,500,1670,5,1,9660000,248,-4.61,2.33,12,0.53,-556.00,1102.00,6460,20240430,-60.29,2565,20241209,0.00,6460,-60.29,20240430,2565,0.00,20241209,6460,-60.29,20240430,2565,0.00,20241209,0.00,N,317120,500,49 억,,30025,N,N,0,N,00,N
20241209,151108,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2580,-205,5,-7.36,118248285,45297,65.38,2625,2770,2565,3620,1950,2785,2610.51,0.31,0,10658,3435,3110,2850,2525,2265,2980,2395,49,835,500,1670,5,1,9660000,249,-4.64,2.34,12,0.47,-556.00,1102.00,6460,20240430,-60.06,2565,20241209,0.58,6460,-60.06,20240430,2565,0.58,20241209,6460,-60.06,20240430,2565,0.58,20241209,0.00,N,317120,500,49 억,,30025,N,N,0,N,00,N
20241209,141108,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2590,-195,5,-7.00,111515290,42694,61.62,2625,2770,2565,3620,1950,2785,2611.97,0.31,0,10325,3435,3110,2850,2525,2265,2980,2395,49,835,500,1670,5,1,9660000,250,-4.66,2.35,12,0.44,-556.00,1102.00,6460,20240430,-59.91,2565,20241209,0.97,6460,-59.91,20240430,2565,0.97,20241209,6460,-59.91,20240430,2565,0.97,20241209,0.00,N,317120,500,49 억,,30025,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 161108 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2730 165 2 6.43 129970550 48984 95.40 2430 2745 2430 3330 1800 2565 2653.31 0.42 0 14339 2838 2701 2633 2496 2428 2667 2462 49 765 500 1530 5 1 9660000 264 -4.91 2.48 12 0.51 -556.00 1102.00 6460 20240430 -57.74 2430 20241210 12.35 6460 -57.74 20240430 2430 12.35 20241210 6460 -57.74 20240430 2430 12.35 20241210 0.00 N 317120 500 49 억 40696 N N 0 N 00 N
3 20241210 151110 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2695 130 2 5.07 113134510 42768 83.29 2430 2695 2430 3330 1800 2565 2645.31 0.42 0 15107 2838 2701 2633 2496 2428 2667 2462 49 765 500 1530 5 1 9660000 260 -4.85 2.45 12 0.44 -556.00 1102.00 6460 20240430 -58.28 2430 20241210 10.91 6460 -58.28 20240430 2430 10.91 20241210 6460 -58.28 20240430 2430 10.91 20241210 0.00 N 317120 500 49 억 40696 N N 0 N 00 N
4 20241210 141110 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2655 90 2 3.51 94841850 35928 69.97 2430 2670 2430 3330 1800 2565 2639.78 0.42 0 13280 2838 2701 2633 2496 2428 2667 2462 49 765 500 1530 5 1 9660000 256 -4.78 2.41 12 0.37 -556.00 1102.00 6460 20240430 -58.90 2430 20241210 9.26 6460 -58.90 20240430 2430 9.26 20241210 6460 -58.90 20240430 2430 9.26 20241210 0.00 N 317120 500 49 억 40696 N N 0 N 00 N
5 20241210 131112 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2655 90 2 3.51 80979125 30708 59.81 2430 2665 2430 3330 1800 2565 2637.07 0.42 0 10083 2838 2701 2633 2496 2428 2667 2462 49 765 500 1530 5 1 9660000 256 -4.78 2.41 12 0.32 -556.00 1102.00 6460 20240430 -58.90 2430 20241210 9.26 6460 -58.90 20240430 2430 9.26 20241210 6460 -58.90 20240430 2430 9.26 20241210 0.00 N 317120 500 49 억 40696 N N 0 N 00 N
6 20241210 121110 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2655 90 2 3.51 55088835 20925 40.75 2430 2665 2430 3330 1800 2565 2632.68 0.42 0 9485 2838 2701 2633 2496 2428 2667 2462 49 765 500 1530 5 1 9660000 256 -4.78 2.41 12 0.22 -556.00 1102.00 6460 20240430 -58.90 2430 20241210 9.26 6460 -58.90 20240430 2430 9.26 20241210 6460 -58.90 20240430 2430 9.26 20241210 0.00 N 317120 500 49 억 40696 N N 0 N 00 N
7 20241210 111110 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2655 90 2 3.51 38139815 14551 28.34 2430 2655 2430 3330 1800 2565 2621.11 0.42 0 6504 2838 2701 2633 2496 2428 2667 2462 49 765 500 1530 5 1 9660000 256 -4.78 2.41 12 0.15 -556.00 1102.00 6460 20240430 -58.90 2430 20241210 9.26 6460 -58.90 20240430 2430 9.26 20241210 6460 -58.90 20240430 2430 9.26 20241210 0.00 N 317120 500 49 억 40696 N N 0 N 00 N
8 20241210 101111 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2650 85 2 3.31 33268650 12714 24.76 2430 2655 2430 3330 1800 2565 2616.69 0.42 0 5648 2838 2701 2633 2496 2428 2667 2462 49 765 500 1530 5 1 9660000 256 -4.77 2.40 12 0.13 -556.00 1102.00 6460 20240430 -58.98 2430 20241210 9.05 6460 -58.98 20240430 2430 9.05 20241210 6460 -58.98 20240430 2430 9.05 20241210 0.00 N 317120 500 49 억 40696 N N 0 N 00 N
9 20241210 091117 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2500 -65 5 -2.53 7874480 3065 5.97 2430 2655 2430 3330 1800 2565 2569.16 0.42 0 225 2838 2701 2633 2496 2428 2667 2462 49 765 500 1530 5 1 9660000 242 -4.50 2.27 12 0.03 -556.00 1102.00 6460 20240430 -61.30 2430 20241210 2.88 6460 -61.30 20240430 2430 2.88 20241210 6460 -61.30 20240430 2430 2.88 20241210 0.00 N 317120 500 49 억 40696 Y N 0 N 00 N
10 20241209 161107 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2565 -220 5 -7.90 133641280 51285 74.02 2625 2770 2565 3620 1950 2785 2605.87 0.31 0 10768 3435 3110 2850 2525 2265 2980 2395 49 835 500 1670 5 1 9660000 248 -4.61 2.33 12 0.53 -556.00 1102.00 6460 20240430 -60.29 2565 20241209 0.00 6460 -60.29 20240430 2565 0.00 20241209 6460 -60.29 20240430 2565 0.00 20241209 0.00 N 317120 500 49 억 30025 N N 0 N 00 N
11 20241209 151108 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2580 -205 5 -7.36 118248285 45297 65.38 2625 2770 2565 3620 1950 2785 2610.51 0.31 0 10658 3435 3110 2850 2525 2265 2980 2395 49 835 500 1670 5 1 9660000 249 -4.64 2.34 12 0.47 -556.00 1102.00 6460 20240430 -60.06 2565 20241209 0.58 6460 -60.06 20240430 2565 0.58 20241209 6460 -60.06 20240430 2565 0.58 20241209 0.00 N 317120 500 49 억 30025 N N 0 N 00 N
12 20241209 141108 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2590 -195 5 -7.00 111515290 42694 61.62 2625 2770 2565 3620 1950 2785 2611.97 0.31 0 10325 3435 3110 2850 2525 2265 2980 2395 49 835 500 1670 5 1 9660000 250 -4.66 2.35 12 0.44 -556.00 1102.00 6460 20240430 -59.91 2565 20241209 0.97 6460 -59.91 20240430 2565 0.97 20241209 6460 -59.91 20240430 2565 0.97 20241209 0.00 N 317120 500 49 억 30025 N N 0 N 00 N