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
317770/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
20241210,161109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2645,45,2,1.73,717400405,270771,41.48,2580,2720,2560,3380,1820,2600,2649.53,0.64,0,54462,2870,2735,2535,2400,2200,2767,2432,119,780,500,1820,5,1,23749607,628,-15.84,1.10,12,1.14,-167.00,2410.00,7880,20231221,-66.43,2335,20241209,13.28,6600,-59.92,20240103,2335,13.28,20241209,7880,-66.43,20231221,2335,13.28,20241209,3.62,N,317770,500,118 억,,151531,N,N,0,N,00,N
20241210,151112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2695,95,2,3.65,553688645,208660,31.96,2580,2720,2560,3380,1820,2600,2653.54,0.64,0,44148,2870,2735,2535,2400,2200,2767,2432,119,780,500,1820,5,1,23749607,640,-16.14,1.12,12,0.88,-167.00,2410.00,7880,20231221,-65.80,2335,20241209,15.42,6600,-59.17,20240103,2335,15.42,20241209,7880,-65.80,20231221,2335,15.42,20241209,3.62,N,317770,500,118 억,,151531,N,N,0,N,00,N
20241210,141112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2665,65,2,2.50,472556435,178351,27.32,2580,2720,2560,3380,1820,2600,2649.59,0.64,0,33495,2870,2735,2535,2400,2200,2767,2432,119,780,500,1820,5,1,23749607,633,-15.96,1.11,12,0.75,-167.00,2410.00,7880,20231221,-66.18,2335,20241209,14.13,6600,-59.62,20240103,2335,14.13,20241209,7880,-66.18,20231221,2335,14.13,20241209,3.62,N,317770,500,118 억,,151531,N,N,0,N,00,N
20241210,131113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2670,70,2,2.69,418094445,157950,24.19,2580,2720,2560,3380,1820,2600,2647.01,0.64,0,25882,2870,2735,2535,2400,2200,2767,2432,119,780,500,1820,5,1,23749607,634,-15.99,1.11,12,0.67,-167.00,2410.00,7880,20231221,-66.12,2335,20241209,14.35,6600,-59.55,20240103,2335,14.35,20241209,7880,-66.12,20231221,2335,14.35,20241209,3.62,N,317770,500,118 억,,151531,N,N,0,N,00,N
20241210,121112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2655,55,2,2.12,365792365,138361,21.19,2580,2720,2560,3380,1820,2600,2643.75,0.64,0,30677,2870,2735,2535,2400,2200,2767,2432,119,780,500,1820,5,1,23749607,631,-15.90,1.10,12,0.58,-167.00,2410.00,7880,20231221,-66.31,2335,20241209,13.70,6600,-59.77,20240103,2335,13.70,20241209,7880,-66.31,20231221,2335,13.70,20241209,3.62,N,317770,500,118 억,,151531,N,N,0,N,00,N
20241210,111111,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2655,55,2,2.12,330639090,125130,19.17,2580,2720,2560,3380,1820,2600,2642.36,0.64,0,28265,2870,2735,2535,2400,2200,2767,2432,119,780,500,1820,5,1,23749607,631,-15.90,1.10,12,0.53,-167.00,2410.00,7880,20231221,-66.31,2335,20241209,13.70,6600,-59.77,20240103,2335,13.70,20241209,7880,-66.31,20231221,2335,13.70,20241209,3.62,N,317770,500,118 억,,151531,N,N,0,N,00,N
20241210,101112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2705,105,2,4.04,237218570,90240,13.82,2580,2710,2560,3380,1820,2600,2628.75,0.64,0,19037,2870,2735,2535,2400,2200,2767,2432,119,780,500,1820,5,1,23749607,642,-16.20,1.12,12,0.38,-167.00,2410.00,7880,20231221,-65.67,2335,20241209,15.85,6600,-59.02,20240103,2335,15.85,20241209,7880,-65.67,20231221,2335,15.85,20241209,3.62,N,317770,500,118 억,,151531,N,N,0,N,00,N
20241210,091119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2620,20,2,0.77,53639225,20564,3.15,2580,2635,2560,3380,1820,2600,2608.40,0.64,0,-3581,2870,2735,2535,2400,2200,2767,2432,119,780,500,1820,5,1,23749607,622,-15.69,1.09,12,0.09,-167.00,2410.00,7880,20231221,-66.75,2335,20241209,12.21,6600,-60.30,20240103,2335,12.21,20241209,7880,-66.75,20231221,2335,12.21,20241209,3.62,N,317770,500,118 억,,151531,N,N,0,N,00,N
20241209,161108,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2600,-135,5,-4.94,1613604955,652290,60.12,2600,2670,2335,3555,1915,2735,2473.74,0.96,0,-77051,3301,3017,2766,2482,2231,2892,2357,119,820,500,1910,5,1,23749607,617,-15.57,1.08,12,2.75,-167.00,2410.00,7880,20231221,-67.01,2335,20241209,11.35,6600,-60.61,20240103,2335,11.35,20241209,7880,-67.01,20231221,2335,11.35,20241209,3.30,N,317770,500,118 억,,228318,N,N,0,N,00,N
20241209,151110,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2490,-245,5,-8.96,1499578875,607678,56.00,2600,2670,2335,3555,1915,2735,2467.72,0.96,0,-72671,3301,3017,2766,2482,2231,2892,2357,119,820,500,1910,5,1,23749607,591,-14.91,1.03,12,2.56,-167.00,2410.00,7880,20231221,-68.40,2335,20241209,6.64,6600,-62.27,20240103,2335,6.64,20241209,7880,-68.40,20231221,2335,6.64,20241209,3.30,N,317770,500,118 억,,228318,N,N,0,N,00,N
20241209,141110,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2460,-275,5,-10.05,1399534565,567562,52.31,2600,2670,2335,3555,1915,2735,2465.87,0.96,0,-77819,3301,3017,2766,2482,2231,2892,2357,119,820,500,1910,5,1,23749607,584,-14.73,1.02,12,2.39,-167.00,2410.00,7880,20231221,-68.78,2335,20241209,5.35,6600,-62.73,20240103,2335,5.35,20241209,7880,-68.78,20231221,2335,5.35,20241209,3.30,N,317770,500,118 억,,228318,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 161109 57 100.00 KOSDAQ 일반전기전자 N N N N N 2645 45 2 1.73 717400405 270771 41.48 2580 2720 2560 3380 1820 2600 2649.53 0.64 0 54462 2870 2735 2535 2400 2200 2767 2432 119 780 500 1820 5 1 23749607 628 -15.84 1.10 12 1.14 -167.00 2410.00 7880 20231221 -66.43 2335 20241209 13.28 6600 -59.92 20240103 2335 13.28 20241209 7880 -66.43 20231221 2335 13.28 20241209 3.62 N 317770 500 118 억 151531 N N 0 N 00 N
3 20241210 151112 57 100.00 KOSDAQ 일반전기전자 N N N N N 2695 95 2 3.65 553688645 208660 31.96 2580 2720 2560 3380 1820 2600 2653.54 0.64 0 44148 2870 2735 2535 2400 2200 2767 2432 119 780 500 1820 5 1 23749607 640 -16.14 1.12 12 0.88 -167.00 2410.00 7880 20231221 -65.80 2335 20241209 15.42 6600 -59.17 20240103 2335 15.42 20241209 7880 -65.80 20231221 2335 15.42 20241209 3.62 N 317770 500 118 억 151531 N N 0 N 00 N
4 20241210 141112 57 100.00 KOSDAQ 일반전기전자 N N N N N 2665 65 2 2.50 472556435 178351 27.32 2580 2720 2560 3380 1820 2600 2649.59 0.64 0 33495 2870 2735 2535 2400 2200 2767 2432 119 780 500 1820 5 1 23749607 633 -15.96 1.11 12 0.75 -167.00 2410.00 7880 20231221 -66.18 2335 20241209 14.13 6600 -59.62 20240103 2335 14.13 20241209 7880 -66.18 20231221 2335 14.13 20241209 3.62 N 317770 500 118 억 151531 N N 0 N 00 N
5 20241210 131113 57 100.00 KOSDAQ 일반전기전자 N N N N N 2670 70 2 2.69 418094445 157950 24.19 2580 2720 2560 3380 1820 2600 2647.01 0.64 0 25882 2870 2735 2535 2400 2200 2767 2432 119 780 500 1820 5 1 23749607 634 -15.99 1.11 12 0.67 -167.00 2410.00 7880 20231221 -66.12 2335 20241209 14.35 6600 -59.55 20240103 2335 14.35 20241209 7880 -66.12 20231221 2335 14.35 20241209 3.62 N 317770 500 118 억 151531 N N 0 N 00 N
6 20241210 121112 57 100.00 KOSDAQ 일반전기전자 N N N N N 2655 55 2 2.12 365792365 138361 21.19 2580 2720 2560 3380 1820 2600 2643.75 0.64 0 30677 2870 2735 2535 2400 2200 2767 2432 119 780 500 1820 5 1 23749607 631 -15.90 1.10 12 0.58 -167.00 2410.00 7880 20231221 -66.31 2335 20241209 13.70 6600 -59.77 20240103 2335 13.70 20241209 7880 -66.31 20231221 2335 13.70 20241209 3.62 N 317770 500 118 억 151531 N N 0 N 00 N
7 20241210 111111 57 100.00 KOSDAQ 일반전기전자 N N N N N 2655 55 2 2.12 330639090 125130 19.17 2580 2720 2560 3380 1820 2600 2642.36 0.64 0 28265 2870 2735 2535 2400 2200 2767 2432 119 780 500 1820 5 1 23749607 631 -15.90 1.10 12 0.53 -167.00 2410.00 7880 20231221 -66.31 2335 20241209 13.70 6600 -59.77 20240103 2335 13.70 20241209 7880 -66.31 20231221 2335 13.70 20241209 3.62 N 317770 500 118 억 151531 N N 0 N 00 N
8 20241210 101112 57 100.00 KOSDAQ 일반전기전자 N N N N N 2705 105 2 4.04 237218570 90240 13.82 2580 2710 2560 3380 1820 2600 2628.75 0.64 0 19037 2870 2735 2535 2400 2200 2767 2432 119 780 500 1820 5 1 23749607 642 -16.20 1.12 12 0.38 -167.00 2410.00 7880 20231221 -65.67 2335 20241209 15.85 6600 -59.02 20240103 2335 15.85 20241209 7880 -65.67 20231221 2335 15.85 20241209 3.62 N 317770 500 118 억 151531 N N 0 N 00 N
9 20241210 091119 57 100.00 KOSDAQ 일반전기전자 N N N N N 2620 20 2 0.77 53639225 20564 3.15 2580 2635 2560 3380 1820 2600 2608.40 0.64 0 -3581 2870 2735 2535 2400 2200 2767 2432 119 780 500 1820 5 1 23749607 622 -15.69 1.09 12 0.09 -167.00 2410.00 7880 20231221 -66.75 2335 20241209 12.21 6600 -60.30 20240103 2335 12.21 20241209 7880 -66.75 20231221 2335 12.21 20241209 3.62 N 317770 500 118 억 151531 N N 0 N 00 N
10 20241209 161108 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2600 -135 5 -4.94 1613604955 652290 60.12 2600 2670 2335 3555 1915 2735 2473.74 0.96 0 -77051 3301 3017 2766 2482 2231 2892 2357 119 820 500 1910 5 1 23749607 617 -15.57 1.08 12 2.75 -167.00 2410.00 7880 20231221 -67.01 2335 20241209 11.35 6600 -60.61 20240103 2335 11.35 20241209 7880 -67.01 20231221 2335 11.35 20241209 3.30 N 317770 500 118 억 228318 N N 0 N 00 N
11 20241209 151110 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2490 -245 5 -8.96 1499578875 607678 56.00 2600 2670 2335 3555 1915 2735 2467.72 0.96 0 -72671 3301 3017 2766 2482 2231 2892 2357 119 820 500 1910 5 1 23749607 591 -14.91 1.03 12 2.56 -167.00 2410.00 7880 20231221 -68.40 2335 20241209 6.64 6600 -62.27 20240103 2335 6.64 20241209 7880 -68.40 20231221 2335 6.64 20241209 3.30 N 317770 500 118 억 228318 N N 0 N 00 N
12 20241209 141110 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2460 -275 5 -10.05 1399534565 567562 52.31 2600 2670 2335 3555 1915 2735 2465.87 0.96 0 -77819 3301 3017 2766 2482 2231 2892 2357 119 820 500 1910 5 1 23749607 584 -14.73 1.02 12 2.39 -167.00 2410.00 7880 20231221 -68.78 2335 20241209 5.35 6600 -62.73 20240103 2335 5.35 20241209 7880 -68.78 20231221 2335 5.35 20241209 3.30 N 317770 500 118 억 228318 N N 0 N 00 N