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
331380/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
20241210,161120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2050,-105,5,-4.87,684286790,336720,298.14,2000,2090,2000,2800,1510,2155,2032.21,1.14,0,15554,2385,2270,2145,2030,1905,2207,1967,23,645,100,1550,5,1,22725452,466,15.77,1.71,12,1.48,130.00,1196.00,5520,20240723,-62.86,1879,20240702,9.10,5520,-62.86,20240723,1879,9.10,20240702,5520,-62.86,20240723,1879,9.10,20240702,2.50,N,331380,100,22 억,,259379,N,N,0,N,00,N
20241210,151122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2055,-100,5,-4.64,632472370,311410,275.73,2000,2090,2000,2800,1510,2155,2031.00,1.14,0,21080,2385,2270,2145,2030,1905,2207,1967,23,645,100,1550,5,1,22725452,467,15.81,1.72,12,1.37,130.00,1196.00,5520,20240723,-62.77,1879,20240702,9.37,5520,-62.77,20240723,1879,9.37,20240702,5520,-62.77,20240723,1879,9.37,20240702,2.50,N,331380,100,22 억,,259379,N,N,0,N,00,N
20241210,141123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-115,5,-5.34,613641735,302214,267.59,2000,2090,2000,2800,1510,2155,2030.49,1.14,0,20661,2385,2270,2145,2030,1905,2207,1967,23,645,100,1550,5,1,22725452,464,15.69,1.71,12,1.33,130.00,1196.00,5520,20240723,-63.04,1879,20240702,8.57,5520,-63.04,20240723,1879,8.57,20240702,5520,-63.04,20240723,1879,8.57,20240702,2.50,N,331380,100,22 억,,259379,N,N,0,N,00,N
20241210,131124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-115,5,-5.34,530095705,260955,231.05,2000,2090,2000,2800,1510,2155,2031.37,1.14,0,21437,2385,2270,2145,2030,1905,2207,1967,23,645,100,1550,5,1,22725452,464,15.69,1.71,12,1.15,130.00,1196.00,5520,20240723,-63.04,1879,20240702,8.57,5520,-63.04,20240723,1879,8.57,20240702,5520,-63.04,20240723,1879,8.57,20240702,2.50,N,331380,100,22 억,,259379,N,N,0,N,00,N
20241210,121122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2045,-110,5,-5.10,468904340,230888,204.43,2000,2090,2000,2800,1510,2155,2030.87,1.14,0,23407,2385,2270,2145,2030,1905,2207,1967,23,645,100,1550,5,1,22725452,465,15.73,1.71,12,1.02,130.00,1196.00,5520,20240723,-62.95,1879,20240702,8.83,5520,-62.95,20240723,1879,8.83,20240702,5520,-62.95,20240723,1879,8.83,20240702,2.50,N,331380,100,22 억,,259379,N,N,0,N,00,N
20241210,111122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,-95,5,-4.41,433180855,213408,188.96,2000,2090,2000,2800,1510,2155,2029.82,1.14,0,27380,2385,2270,2145,2030,1905,2207,1967,23,645,100,1550,5,1,22725452,468,15.85,1.72,12,0.94,130.00,1196.00,5520,20240723,-62.68,1879,20240702,9.63,5520,-62.68,20240723,1879,9.63,20240702,5520,-62.68,20240723,1879,9.63,20240702,2.50,N,331380,100,22 억,,259379,N,N,0,N,00,N
20241210,101123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,-95,5,-4.41,366472685,180912,160.18,2000,2090,2000,2800,1510,2155,2025.70,1.14,0,31245,2385,2270,2145,2030,1905,2207,1967,23,645,100,1550,5,1,22725452,468,15.85,1.72,12,0.80,130.00,1196.00,5520,20240723,-62.68,1879,20240702,9.63,5520,-62.68,20240723,1879,9.63,20240702,5520,-62.68,20240723,1879,9.63,20240702,2.50,N,331380,100,22 억,,259379,N,N,0,N,00,N
20241210,091130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2065,-90,5,-4.18,292446515,144867,128.27,2000,2090,2000,2800,1510,2155,2018.72,1.14,0,25496,2385,2270,2145,2030,1905,2207,1967,23,645,100,1550,5,1,22725452,469,15.88,1.73,12,0.64,130.00,1196.00,5520,20240723,-62.59,1879,20240702,9.90,5520,-62.59,20240723,1879,9.90,20240702,5520,-62.59,20240723,1879,9.90,20240702,2.50,N,331380,100,22 억,,259379,N,N,0,N,00,N
20241209,161119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2155,-90,5,-4.01,236027915,112938,137.35,2245,2260,2020,2915,1575,2245,2089.89,1.19,0,-10852,2348,2296,2218,2166,2088,2322,2192,23,670,100,1610,5,1,22725452,490,16.58,1.80,12,0.50,130.00,1196.00,5520,20240723,-60.96,1879,20240702,14.69,5520,-60.96,20240723,1879,14.69,20240702,5520,-60.96,20240723,1879,14.69,20240702,2.50,N,331380,100,22 억,,269716,N,N,0,N,00,N
20241209,151120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2135,-110,5,-4.90,213321105,102320,124.43,2245,2260,2020,2915,1575,2245,2084.84,1.19,0,-6411,2348,2296,2218,2166,2088,2322,2192,23,670,100,1610,5,1,22725452,485,16.42,1.79,12,0.45,130.00,1196.00,5520,20240723,-61.32,1879,20240702,13.62,5520,-61.32,20240723,1879,13.62,20240702,5520,-61.32,20240723,1879,13.62,20240702,2.50,N,331380,100,22 억,,269716,N,N,0,N,00,N
20241209,141120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,-185,5,-8.24,202509755,97111,118.10,2245,2260,2020,2915,1575,2245,2085.34,1.19,0,-5748,2348,2296,2218,2166,2088,2322,2192,23,670,100,1610,5,1,22725452,468,15.85,1.72,12,0.43,130.00,1196.00,5520,20240723,-62.68,1879,20240702,9.63,5520,-62.68,20240723,1879,9.63,20240702,5520,-62.68,20240723,1879,9.63,20240702,2.50,N,331380,100,22 억,,269716,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 161120 57 100.00 KOSDAQ 일반전기전자 N N N N N 2050 -105 5 -4.87 684286790 336720 298.14 2000 2090 2000 2800 1510 2155 2032.21 1.14 0 15554 2385 2270 2145 2030 1905 2207 1967 23 645 100 1550 5 1 22725452 466 15.77 1.71 12 1.48 130.00 1196.00 5520 20240723 -62.86 1879 20240702 9.10 5520 -62.86 20240723 1879 9.10 20240702 5520 -62.86 20240723 1879 9.10 20240702 2.50 N 331380 100 22 억 259379 N N 0 N 00 N
3 20241210 151122 57 100.00 KOSDAQ 일반전기전자 N N N N N 2055 -100 5 -4.64 632472370 311410 275.73 2000 2090 2000 2800 1510 2155 2031.00 1.14 0 21080 2385 2270 2145 2030 1905 2207 1967 23 645 100 1550 5 1 22725452 467 15.81 1.72 12 1.37 130.00 1196.00 5520 20240723 -62.77 1879 20240702 9.37 5520 -62.77 20240723 1879 9.37 20240702 5520 -62.77 20240723 1879 9.37 20240702 2.50 N 331380 100 22 억 259379 N N 0 N 00 N
4 20241210 141123 57 100.00 KOSDAQ 일반전기전자 N N N N N 2040 -115 5 -5.34 613641735 302214 267.59 2000 2090 2000 2800 1510 2155 2030.49 1.14 0 20661 2385 2270 2145 2030 1905 2207 1967 23 645 100 1550 5 1 22725452 464 15.69 1.71 12 1.33 130.00 1196.00 5520 20240723 -63.04 1879 20240702 8.57 5520 -63.04 20240723 1879 8.57 20240702 5520 -63.04 20240723 1879 8.57 20240702 2.50 N 331380 100 22 억 259379 N N 0 N 00 N
5 20241210 131124 57 100.00 KOSDAQ 일반전기전자 N N N N N 2040 -115 5 -5.34 530095705 260955 231.05 2000 2090 2000 2800 1510 2155 2031.37 1.14 0 21437 2385 2270 2145 2030 1905 2207 1967 23 645 100 1550 5 1 22725452 464 15.69 1.71 12 1.15 130.00 1196.00 5520 20240723 -63.04 1879 20240702 8.57 5520 -63.04 20240723 1879 8.57 20240702 5520 -63.04 20240723 1879 8.57 20240702 2.50 N 331380 100 22 억 259379 N N 0 N 00 N
6 20241210 121122 57 100.00 KOSDAQ 일반전기전자 N N N N N 2045 -110 5 -5.10 468904340 230888 204.43 2000 2090 2000 2800 1510 2155 2030.87 1.14 0 23407 2385 2270 2145 2030 1905 2207 1967 23 645 100 1550 5 1 22725452 465 15.73 1.71 12 1.02 130.00 1196.00 5520 20240723 -62.95 1879 20240702 8.83 5520 -62.95 20240723 1879 8.83 20240702 5520 -62.95 20240723 1879 8.83 20240702 2.50 N 331380 100 22 억 259379 N N 0 N 00 N
7 20241210 111122 57 100.00 KOSDAQ 일반전기전자 N N N N N 2060 -95 5 -4.41 433180855 213408 188.96 2000 2090 2000 2800 1510 2155 2029.82 1.14 0 27380 2385 2270 2145 2030 1905 2207 1967 23 645 100 1550 5 1 22725452 468 15.85 1.72 12 0.94 130.00 1196.00 5520 20240723 -62.68 1879 20240702 9.63 5520 -62.68 20240723 1879 9.63 20240702 5520 -62.68 20240723 1879 9.63 20240702 2.50 N 331380 100 22 억 259379 N N 0 N 00 N
8 20241210 101123 57 100.00 KOSDAQ 일반전기전자 N N N N N 2060 -95 5 -4.41 366472685 180912 160.18 2000 2090 2000 2800 1510 2155 2025.70 1.14 0 31245 2385 2270 2145 2030 1905 2207 1967 23 645 100 1550 5 1 22725452 468 15.85 1.72 12 0.80 130.00 1196.00 5520 20240723 -62.68 1879 20240702 9.63 5520 -62.68 20240723 1879 9.63 20240702 5520 -62.68 20240723 1879 9.63 20240702 2.50 N 331380 100 22 억 259379 N N 0 N 00 N
9 20241210 091130 57 100.00 KOSDAQ 일반전기전자 N N N N N 2065 -90 5 -4.18 292446515 144867 128.27 2000 2090 2000 2800 1510 2155 2018.72 1.14 0 25496 2385 2270 2145 2030 1905 2207 1967 23 645 100 1550 5 1 22725452 469 15.88 1.73 12 0.64 130.00 1196.00 5520 20240723 -62.59 1879 20240702 9.90 5520 -62.59 20240723 1879 9.90 20240702 5520 -62.59 20240723 1879 9.90 20240702 2.50 N 331380 100 22 억 259379 N N 0 N 00 N
10 20241209 161119 57 100.00 KOSDAQ 일반전기전자 N N N N N 2155 -90 5 -4.01 236027915 112938 137.35 2245 2260 2020 2915 1575 2245 2089.89 1.19 0 -10852 2348 2296 2218 2166 2088 2322 2192 23 670 100 1610 5 1 22725452 490 16.58 1.80 12 0.50 130.00 1196.00 5520 20240723 -60.96 1879 20240702 14.69 5520 -60.96 20240723 1879 14.69 20240702 5520 -60.96 20240723 1879 14.69 20240702 2.50 N 331380 100 22 억 269716 N N 0 N 00 N
11 20241209 151120 57 100.00 KOSDAQ 일반전기전자 N N N N N 2135 -110 5 -4.90 213321105 102320 124.43 2245 2260 2020 2915 1575 2245 2084.84 1.19 0 -6411 2348 2296 2218 2166 2088 2322 2192 23 670 100 1610 5 1 22725452 485 16.42 1.79 12 0.45 130.00 1196.00 5520 20240723 -61.32 1879 20240702 13.62 5520 -61.32 20240723 1879 13.62 20240702 5520 -61.32 20240723 1879 13.62 20240702 2.50 N 331380 100 22 억 269716 N N 0 N 00 N
12 20241209 141120 57 100.00 KOSDAQ 일반전기전자 N N N N N 2060 -185 5 -8.24 202509755 97111 118.10 2245 2260 2020 2915 1575 2245 2085.34 1.19 0 -5748 2348 2296 2218 2166 2088 2322 2192 23 670 100 1610 5 1 22725452 468 15.85 1.72 12 0.43 130.00 1196.00 5520 20240723 -62.68 1879 20240702 9.63 5520 -62.68 20240723 1879 9.63 20240702 5520 -62.68 20240723 1879 9.63 20240702 2.50 N 331380 100 22 억 269716 N N 0 N 00 N