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
321370/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
20241210,161113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1653,130,2,8.54,423912570,264736,66.78,1527,1659,1471,1979,1067,1523,1601.25,0.24,0,44372,1805,1663,1558,1416,1311,1611,1364,132,456,500,1060,1,1,26343745,435,-2.15,3.10,12,1.00,-768.00,534.00,5578,20240125,-70.37,1420,20241202,16.41,5578,-70.37,20240125,1420,16.41,20241202,6400,-74.17,20240125,1420,16.41,20241202,0.01,N,321370,500,131 억,,64460,N,N,0,N,00,N
20241210,151116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1637,114,2,7.49,408625541,255483,64.45,1527,1659,1471,1979,1067,1523,1599.42,0.24,0,43991,1805,1663,1558,1416,1311,1611,1364,132,456,500,1060,1,1,26343745,431,-2.13,3.07,12,0.97,-768.00,534.00,5578,20240125,-70.65,1420,20241202,15.28,5578,-70.65,20240125,1420,15.28,20241202,6400,-74.42,20240125,1420,15.28,20241202,0.01,N,321370,500,131 억,,64460,N,N,0,N,00,N
20241210,141116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1632,109,2,7.16,328272999,206371,52.06,1527,1657,1471,1979,1067,1523,1590.69,0.24,0,22190,1805,1663,1558,1416,1311,1611,1364,132,456,500,1060,1,1,26343745,430,-2.12,3.06,12,0.78,-768.00,534.00,5578,20240125,-70.74,1420,20241202,14.93,5578,-70.74,20240125,1420,14.93,20241202,6400,-74.50,20240125,1420,14.93,20241202,0.01,N,321370,500,131 억,,64460,N,N,0,N,00,N
20241210,131118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1639,116,2,7.62,275274895,174132,43.93,1527,1644,1471,1979,1067,1523,1580.84,0.24,0,20340,1805,1663,1558,1416,1311,1611,1364,132,456,500,1060,1,1,26343745,432,-2.13,3.07,12,0.66,-768.00,534.00,5578,20240125,-70.62,1420,20241202,15.42,5578,-70.62,20240125,1420,15.42,20241202,6400,-74.39,20240125,1420,15.42,20241202,0.01,N,321370,500,131 억,,64460,N,N,0,N,00,N
20241210,121116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1611,88,2,5.78,246672542,156478,39.47,1527,1644,1471,1979,1067,1523,1576.40,0.24,0,16904,1805,1663,1558,1416,1311,1611,1364,132,456,500,1060,1,1,26343745,424,-2.10,3.02,12,0.59,-768.00,534.00,5578,20240125,-71.12,1420,20241202,13.45,5578,-71.12,20240125,1420,13.45,20241202,6400,-74.83,20240125,1420,13.45,20241202,0.01,N,321370,500,131 억,,64460,N,N,0,N,00,N
20241210,111115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1590,67,2,4.40,159255253,102153,25.77,1527,1600,1471,1979,1067,1523,1558.99,0.24,0,16235,1805,1663,1558,1416,1311,1611,1364,132,456,500,1060,1,1,26343745,419,-2.07,2.98,12,0.39,-768.00,534.00,5578,20240125,-71.50,1420,20241202,11.97,5578,-71.50,20240125,1420,11.97,20241202,6400,-75.16,20240125,1420,11.97,20241202,0.01,N,321370,500,131 억,,64460,N,N,0,N,00,N
20241210,101116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1578,55,2,3.61,121471862,78340,19.76,1527,1580,1471,1979,1067,1523,1550.57,0.24,0,14122,1805,1663,1558,1416,1311,1611,1364,132,456,500,1060,1,1,26343745,416,-2.05,2.96,12,0.30,-768.00,534.00,5578,20240125,-71.71,1420,20241202,11.13,5578,-71.71,20240125,1420,11.13,20241202,6400,-75.34,20240125,1420,11.13,20241202,0.01,N,321370,500,131 억,,64460,N,N,0,N,00,N
20241210,091123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1533,10,2,0.66,47504967,30983,7.82,1527,1580,1471,1979,1067,1523,1533.26,0.24,0,8718,1805,1663,1558,1416,1311,1611,1364,132,456,500,1060,1,1,26343745,404,-2.00,2.87,12,0.12,-768.00,534.00,5578,20240125,-72.52,1420,20241202,7.96,5578,-72.52,20240125,1420,7.96,20241202,6400,-76.05,20240125,1420,7.96,20241202,0.01,N,321370,500,131 억,,64460,N,N,0,N,00,N
20241209,161112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1523,-198,5,-11.50,604406349,390737,79.22,1602,1700,1453,2235,1205,1721,1546.90,0.12,0,35901,1976,1848,1782,1654,1588,1815,1621,132,514,500,1200,1,1,26343745,401,-1.98,2.85,12,1.48,-768.00,534.00,5578,20240125,-72.70,1420,20241202,7.25,5578,-72.70,20240125,1420,7.25,20241202,6400,-76.20,20240125,1420,7.25,20241202,0.01,N,321370,500,131 억,,30360,N,N,0,N,00,N
20241209,151114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1546,-175,5,-10.17,583301373,376919,76.42,1602,1700,1453,2235,1205,1721,1547.55,0.12,0,35383,1976,1848,1782,1654,1588,1815,1621,132,514,500,1200,1,1,26343745,407,-2.01,2.90,12,1.43,-768.00,534.00,5578,20240125,-72.28,1420,20241202,8.87,5578,-72.28,20240125,1420,8.87,20241202,6400,-75.84,20240125,1420,8.87,20241202,0.01,N,321370,500,131 억,,30360,N,N,0,N,00,N
20241209,141114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1503,-218,5,-12.67,509202171,328813,66.66,1602,1700,1453,2235,1205,1721,1548.60,0.12,0,35031,1976,1848,1782,1654,1588,1815,1621,132,514,500,1200,1,1,26343745,396,-1.96,2.81,12,1.25,-768.00,534.00,5578,20240125,-73.05,1420,20241202,5.85,5578,-73.05,20240125,1420,5.85,20241202,6400,-76.52,20240125,1420,5.85,20241202,0.01,N,321370,500,131 억,,30360,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 161113 57 100.00 KOSDAQ 일반전기전자 N N N N N 1653 130 2 8.54 423912570 264736 66.78 1527 1659 1471 1979 1067 1523 1601.25 0.24 0 44372 1805 1663 1558 1416 1311 1611 1364 132 456 500 1060 1 1 26343745 435 -2.15 3.10 12 1.00 -768.00 534.00 5578 20240125 -70.37 1420 20241202 16.41 5578 -70.37 20240125 1420 16.41 20241202 6400 -74.17 20240125 1420 16.41 20241202 0.01 N 321370 500 131 억 64460 N N 0 N 00 N
3 20241210 151116 57 100.00 KOSDAQ 일반전기전자 N N N N N 1637 114 2 7.49 408625541 255483 64.45 1527 1659 1471 1979 1067 1523 1599.42 0.24 0 43991 1805 1663 1558 1416 1311 1611 1364 132 456 500 1060 1 1 26343745 431 -2.13 3.07 12 0.97 -768.00 534.00 5578 20240125 -70.65 1420 20241202 15.28 5578 -70.65 20240125 1420 15.28 20241202 6400 -74.42 20240125 1420 15.28 20241202 0.01 N 321370 500 131 억 64460 N N 0 N 00 N
4 20241210 141116 57 100.00 KOSDAQ 일반전기전자 N N N N N 1632 109 2 7.16 328272999 206371 52.06 1527 1657 1471 1979 1067 1523 1590.69 0.24 0 22190 1805 1663 1558 1416 1311 1611 1364 132 456 500 1060 1 1 26343745 430 -2.12 3.06 12 0.78 -768.00 534.00 5578 20240125 -70.74 1420 20241202 14.93 5578 -70.74 20240125 1420 14.93 20241202 6400 -74.50 20240125 1420 14.93 20241202 0.01 N 321370 500 131 억 64460 N N 0 N 00 N
5 20241210 131118 57 100.00 KOSDAQ 일반전기전자 N N N N N 1639 116 2 7.62 275274895 174132 43.93 1527 1644 1471 1979 1067 1523 1580.84 0.24 0 20340 1805 1663 1558 1416 1311 1611 1364 132 456 500 1060 1 1 26343745 432 -2.13 3.07 12 0.66 -768.00 534.00 5578 20240125 -70.62 1420 20241202 15.42 5578 -70.62 20240125 1420 15.42 20241202 6400 -74.39 20240125 1420 15.42 20241202 0.01 N 321370 500 131 억 64460 N N 0 N 00 N
6 20241210 121116 57 100.00 KOSDAQ 일반전기전자 N N N N N 1611 88 2 5.78 246672542 156478 39.47 1527 1644 1471 1979 1067 1523 1576.40 0.24 0 16904 1805 1663 1558 1416 1311 1611 1364 132 456 500 1060 1 1 26343745 424 -2.10 3.02 12 0.59 -768.00 534.00 5578 20240125 -71.12 1420 20241202 13.45 5578 -71.12 20240125 1420 13.45 20241202 6400 -74.83 20240125 1420 13.45 20241202 0.01 N 321370 500 131 억 64460 N N 0 N 00 N
7 20241210 111115 57 100.00 KOSDAQ 일반전기전자 N N N N N 1590 67 2 4.40 159255253 102153 25.77 1527 1600 1471 1979 1067 1523 1558.99 0.24 0 16235 1805 1663 1558 1416 1311 1611 1364 132 456 500 1060 1 1 26343745 419 -2.07 2.98 12 0.39 -768.00 534.00 5578 20240125 -71.50 1420 20241202 11.97 5578 -71.50 20240125 1420 11.97 20241202 6400 -75.16 20240125 1420 11.97 20241202 0.01 N 321370 500 131 억 64460 N N 0 N 00 N
8 20241210 101116 57 100.00 KOSDAQ 일반전기전자 N N N N N 1578 55 2 3.61 121471862 78340 19.76 1527 1580 1471 1979 1067 1523 1550.57 0.24 0 14122 1805 1663 1558 1416 1311 1611 1364 132 456 500 1060 1 1 26343745 416 -2.05 2.96 12 0.30 -768.00 534.00 5578 20240125 -71.71 1420 20241202 11.13 5578 -71.71 20240125 1420 11.13 20241202 6400 -75.34 20240125 1420 11.13 20241202 0.01 N 321370 500 131 억 64460 N N 0 N 00 N
9 20241210 091123 57 100.00 KOSDAQ 일반전기전자 N N N N N 1533 10 2 0.66 47504967 30983 7.82 1527 1580 1471 1979 1067 1523 1533.26 0.24 0 8718 1805 1663 1558 1416 1311 1611 1364 132 456 500 1060 1 1 26343745 404 -2.00 2.87 12 0.12 -768.00 534.00 5578 20240125 -72.52 1420 20241202 7.96 5578 -72.52 20240125 1420 7.96 20241202 6400 -76.05 20240125 1420 7.96 20241202 0.01 N 321370 500 131 억 64460 N N 0 N 00 N
10 20241209 161112 57 100.00 KOSDAQ 일반전기전자 N N N N N 1523 -198 5 -11.50 604406349 390737 79.22 1602 1700 1453 2235 1205 1721 1546.90 0.12 0 35901 1976 1848 1782 1654 1588 1815 1621 132 514 500 1200 1 1 26343745 401 -1.98 2.85 12 1.48 -768.00 534.00 5578 20240125 -72.70 1420 20241202 7.25 5578 -72.70 20240125 1420 7.25 20241202 6400 -76.20 20240125 1420 7.25 20241202 0.01 N 321370 500 131 억 30360 N N 0 N 00 N
11 20241209 151114 57 100.00 KOSDAQ 일반전기전자 N N N N N 1546 -175 5 -10.17 583301373 376919 76.42 1602 1700 1453 2235 1205 1721 1547.55 0.12 0 35383 1976 1848 1782 1654 1588 1815 1621 132 514 500 1200 1 1 26343745 407 -2.01 2.90 12 1.43 -768.00 534.00 5578 20240125 -72.28 1420 20241202 8.87 5578 -72.28 20240125 1420 8.87 20241202 6400 -75.84 20240125 1420 8.87 20241202 0.01 N 321370 500 131 억 30360 N N 0 N 00 N
12 20241209 141114 57 100.00 KOSDAQ 일반전기전자 N N N N N 1503 -218 5 -12.67 509202171 328813 66.66 1602 1700 1453 2235 1205 1721 1548.60 0.12 0 35031 1976 1848 1782 1654 1588 1815 1621 132 514 500 1200 1 1 26343745 396 -1.96 2.81 12 1.25 -768.00 534.00 5578 20240125 -73.05 1420 20241202 5.85 5578 -73.05 20240125 1420 5.85 20241202 6400 -76.52 20240125 1420 5.85 20241202 0.01 N 321370 500 131 억 30360 N N 0 N 00 N