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
327260/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
20241210,161117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4595,350,2,8.24,461799180,103467,67.36,4250,4600,4250,5510,2975,4245,4462.65,0.41,0,51107,5138,4691,4453,4006,3768,4572,3887,42,1265,500,3050,5,1,8433231,388,-58.16,0.87,12,1.23,-79.00,5259.00,11900,20240604,-61.39,4215,20241209,9.02,11900,-61.39,20240604,4215,9.02,20241209,11900,-61.39,20240604,4215,9.02,20241209,3.23,N,327260,500,42 억,,34950,N,N,0,N,00,N
20241210,151120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4580,335,2,7.89,439347375,98578,64.18,4250,4580,4250,5510,2975,4245,4456.85,0.41,0,49385,5138,4691,4453,4006,3768,4572,3887,42,1265,500,3050,5,1,8433231,386,-57.97,0.87,12,1.17,-79.00,5259.00,11900,20240604,-61.51,4215,20241209,8.66,11900,-61.51,20240604,4215,8.66,20241209,11900,-61.51,20240604,4215,8.66,20241209,3.23,N,327260,500,42 억,,34950,N,N,0,N,00,N
20241210,141120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4520,275,2,6.48,391975730,88165,57.40,4250,4580,4250,5510,2975,4245,4445.93,0.41,0,40425,5138,4691,4453,4006,3768,4572,3887,42,1265,500,3050,5,1,8433231,381,-57.22,0.86,12,1.05,-79.00,5259.00,11900,20240604,-62.02,4215,20241209,7.24,11900,-62.02,20240604,4215,7.24,20241209,11900,-62.02,20240604,4215,7.24,20241209,3.23,N,327260,500,42 억,,34950,N,N,0,N,00,N
20241210,131122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4505,260,2,6.12,375605645,84537,55.04,4250,4580,4250,5510,2975,4245,4443.09,0.41,0,38826,5138,4691,4453,4006,3768,4572,3887,42,1265,500,3050,5,1,8433231,380,-57.03,0.86,12,1.00,-79.00,5259.00,11900,20240604,-62.14,4215,20241209,6.88,11900,-62.14,20240604,4215,6.88,20241209,11900,-62.14,20240604,4215,6.88,20241209,3.23,N,327260,500,42 억,,34950,N,N,0,N,00,N
20241210,121120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4550,305,2,7.18,329368130,74217,48.32,4250,4580,4250,5510,2975,4245,4437.91,0.41,0,35850,5138,4691,4453,4006,3768,4572,3887,42,1265,500,3050,5,1,8433231,384,-57.59,0.87,12,0.88,-79.00,5259.00,11900,20240604,-61.76,4215,20241209,7.95,11900,-61.76,20240604,4215,7.95,20241209,11900,-61.76,20240604,4215,7.95,20241209,3.23,N,327260,500,42 억,,34950,N,N,0,N,00,N
20241210,111119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4520,275,2,6.48,294762960,66618,43.37,4250,4530,4250,5510,2975,4245,4424.67,0.41,0,34250,5138,4691,4453,4006,3768,4572,3887,42,1265,500,3050,5,1,8433231,381,-57.22,0.86,12,0.79,-79.00,5259.00,11900,20240604,-62.02,4215,20241209,7.24,11900,-62.02,20240604,4215,7.24,20241209,11900,-62.02,20240604,4215,7.24,20241209,3.23,N,327260,500,42 억,,34950,N,N,0,N,00,N
20241210,101120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4430,185,2,4.36,230409410,52283,34.04,4250,4480,4250,5510,2975,4245,4406.97,0.41,0,25675,5138,4691,4453,4006,3768,4572,3887,42,1265,500,3050,5,1,8433231,374,-56.08,0.84,12,0.62,-79.00,5259.00,11900,20240604,-62.77,4215,20241209,5.10,11900,-62.77,20240604,4215,5.10,20241209,11900,-62.77,20240604,4215,5.10,20241209,3.23,N,327260,500,42 억,,34950,N,N,0,N,00,N
20241210,091127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4425,180,2,4.24,95523205,21829,14.21,4250,4430,4250,5510,2975,4245,4375.98,0.41,0,5622,5138,4691,4453,4006,3768,4572,3887,42,1265,500,3050,5,1,8433231,373,-56.01,0.84,12,0.26,-79.00,5259.00,11900,20240604,-62.82,4215,20241209,4.98,11900,-62.82,20240604,4215,4.98,20241209,11900,-62.82,20240604,4215,4.98,20241209,3.23,N,327260,500,42 억,,34950,N,N,0,N,00,N
20241209,161116,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4245,-680,5,-13.81,669430810,151870,101.28,4740,4900,4215,6400,3450,4925,4407.99,0.30,0,9802,5538,5231,5073,4766,4608,5152,4687,42,1475,500,3540,5,1,8433231,358,-53.73,0.81,12,1.80,-79.00,5259.00,11900,20240604,-64.33,4215,20241209,0.71,11900,-64.33,20240604,4215,0.71,20241209,11900,-64.33,20240604,4215,0.71,20241209,3.17,N,327260,500,42 억,,25113,N,N,0,N,00,N
20241209,151118,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4280,-645,5,-13.10,624499135,141271,94.21,4740,4900,4215,6400,3450,4925,4420.58,0.30,0,8408,5538,5231,5073,4766,4608,5152,4687,42,1475,500,3540,5,1,8433231,361,-54.18,0.81,12,1.68,-79.00,5259.00,11900,20240604,-64.03,4215,20241209,1.54,11900,-64.03,20240604,4215,1.54,20241209,11900,-64.03,20240604,4215,1.54,20241209,3.17,N,327260,500,42 억,,25113,N,N,0,N,00,N
20241209,141118,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4340,-585,5,-11.88,453851005,101369,67.60,4740,4900,4290,6400,3450,4925,4477.22,0.30,0,2834,5538,5231,5073,4766,4608,5152,4687,42,1475,500,3540,5,1,8433231,366,-54.94,0.83,12,1.20,-79.00,5259.00,11900,20240604,-63.53,4290,20241209,1.17,11900,-63.53,20240604,4290,1.17,20241209,11900,-63.53,20240604,4290,1.17,20241209,3.17,N,327260,500,42 억,,25113,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 161117 57 100.00 KOSDAQ 일반전기전자 N N N N N 4595 350 2 8.24 461799180 103467 67.36 4250 4600 4250 5510 2975 4245 4462.65 0.41 0 51107 5138 4691 4453 4006 3768 4572 3887 42 1265 500 3050 5 1 8433231 388 -58.16 0.87 12 1.23 -79.00 5259.00 11900 20240604 -61.39 4215 20241209 9.02 11900 -61.39 20240604 4215 9.02 20241209 11900 -61.39 20240604 4215 9.02 20241209 3.23 N 327260 500 42 억 34950 N N 0 N 00 N
3 20241210 151120 57 100.00 KOSDAQ 일반전기전자 N N N N N 4580 335 2 7.89 439347375 98578 64.18 4250 4580 4250 5510 2975 4245 4456.85 0.41 0 49385 5138 4691 4453 4006 3768 4572 3887 42 1265 500 3050 5 1 8433231 386 -57.97 0.87 12 1.17 -79.00 5259.00 11900 20240604 -61.51 4215 20241209 8.66 11900 -61.51 20240604 4215 8.66 20241209 11900 -61.51 20240604 4215 8.66 20241209 3.23 N 327260 500 42 억 34950 N N 0 N 00 N
4 20241210 141120 57 100.00 KOSDAQ 일반전기전자 N N N N N 4520 275 2 6.48 391975730 88165 57.40 4250 4580 4250 5510 2975 4245 4445.93 0.41 0 40425 5138 4691 4453 4006 3768 4572 3887 42 1265 500 3050 5 1 8433231 381 -57.22 0.86 12 1.05 -79.00 5259.00 11900 20240604 -62.02 4215 20241209 7.24 11900 -62.02 20240604 4215 7.24 20241209 11900 -62.02 20240604 4215 7.24 20241209 3.23 N 327260 500 42 억 34950 N N 0 N 00 N
5 20241210 131122 57 100.00 KOSDAQ 일반전기전자 N N N N N 4505 260 2 6.12 375605645 84537 55.04 4250 4580 4250 5510 2975 4245 4443.09 0.41 0 38826 5138 4691 4453 4006 3768 4572 3887 42 1265 500 3050 5 1 8433231 380 -57.03 0.86 12 1.00 -79.00 5259.00 11900 20240604 -62.14 4215 20241209 6.88 11900 -62.14 20240604 4215 6.88 20241209 11900 -62.14 20240604 4215 6.88 20241209 3.23 N 327260 500 42 억 34950 N N 0 N 00 N
6 20241210 121120 57 100.00 KOSDAQ 일반전기전자 N N N N N 4550 305 2 7.18 329368130 74217 48.32 4250 4580 4250 5510 2975 4245 4437.91 0.41 0 35850 5138 4691 4453 4006 3768 4572 3887 42 1265 500 3050 5 1 8433231 384 -57.59 0.87 12 0.88 -79.00 5259.00 11900 20240604 -61.76 4215 20241209 7.95 11900 -61.76 20240604 4215 7.95 20241209 11900 -61.76 20240604 4215 7.95 20241209 3.23 N 327260 500 42 억 34950 N N 0 N 00 N
7 20241210 111119 57 100.00 KOSDAQ 일반전기전자 N N N N N 4520 275 2 6.48 294762960 66618 43.37 4250 4530 4250 5510 2975 4245 4424.67 0.41 0 34250 5138 4691 4453 4006 3768 4572 3887 42 1265 500 3050 5 1 8433231 381 -57.22 0.86 12 0.79 -79.00 5259.00 11900 20240604 -62.02 4215 20241209 7.24 11900 -62.02 20240604 4215 7.24 20241209 11900 -62.02 20240604 4215 7.24 20241209 3.23 N 327260 500 42 억 34950 N N 0 N 00 N
8 20241210 101120 57 100.00 KOSDAQ 일반전기전자 N N N N N 4430 185 2 4.36 230409410 52283 34.04 4250 4480 4250 5510 2975 4245 4406.97 0.41 0 25675 5138 4691 4453 4006 3768 4572 3887 42 1265 500 3050 5 1 8433231 374 -56.08 0.84 12 0.62 -79.00 5259.00 11900 20240604 -62.77 4215 20241209 5.10 11900 -62.77 20240604 4215 5.10 20241209 11900 -62.77 20240604 4215 5.10 20241209 3.23 N 327260 500 42 억 34950 N N 0 N 00 N
9 20241210 091127 57 100.00 KOSDAQ 일반전기전자 N N N N N 4425 180 2 4.24 95523205 21829 14.21 4250 4430 4250 5510 2975 4245 4375.98 0.41 0 5622 5138 4691 4453 4006 3768 4572 3887 42 1265 500 3050 5 1 8433231 373 -56.01 0.84 12 0.26 -79.00 5259.00 11900 20240604 -62.82 4215 20241209 4.98 11900 -62.82 20240604 4215 4.98 20241209 11900 -62.82 20240604 4215 4.98 20241209 3.23 N 327260 500 42 억 34950 N N 0 N 00 N
10 20241209 161116 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4245 -680 5 -13.81 669430810 151870 101.28 4740 4900 4215 6400 3450 4925 4407.99 0.30 0 9802 5538 5231 5073 4766 4608 5152 4687 42 1475 500 3540 5 1 8433231 358 -53.73 0.81 12 1.80 -79.00 5259.00 11900 20240604 -64.33 4215 20241209 0.71 11900 -64.33 20240604 4215 0.71 20241209 11900 -64.33 20240604 4215 0.71 20241209 3.17 N 327260 500 42 억 25113 N N 0 N 00 N
11 20241209 151118 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4280 -645 5 -13.10 624499135 141271 94.21 4740 4900 4215 6400 3450 4925 4420.58 0.30 0 8408 5538 5231 5073 4766 4608 5152 4687 42 1475 500 3540 5 1 8433231 361 -54.18 0.81 12 1.68 -79.00 5259.00 11900 20240604 -64.03 4215 20241209 1.54 11900 -64.03 20240604 4215 1.54 20241209 11900 -64.03 20240604 4215 1.54 20241209 3.17 N 327260 500 42 억 25113 N N 0 N 00 N
12 20241209 141118 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4340 -585 5 -11.88 453851005 101369 67.60 4740 4900 4290 6400 3450 4925 4477.22 0.30 0 2834 5538 5231 5073 4766 4608 5152 4687 42 1475 500 3540 5 1 8433231 366 -54.94 0.83 12 1.20 -79.00 5259.00 11900 20240604 -63.53 4290 20241209 1.17 11900 -63.53 20240604 4290 1.17 20241209 11900 -63.53 20240604 4290 1.17 20241209 3.17 N 327260 500 42 억 25113 N N 0 N 00 N