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
332370/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
20241210,161121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3775,170,2,4.72,52138610,13934,37.21,3625,3790,3625,4685,2525,3605,3741.83,0.65,0,-182,3781,3692,3621,3532,3461,3657,3497,66,1080,500,2520,5,1,13273726,501,8.37,0.92,12,0.10,451.00,4119.00,3875,20241023,-2.58,3010,20240708,25.42,3875,-2.58,20241023,3010,25.42,20240708,3875,-2.58,20241023,3010,25.42,20240708,0.05,N,332370,500,66 억,,86433,N,N,0,N,00,N
20241210,151124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3760,155,2,4.30,51508855,13767,36.77,3625,3790,3625,4685,2525,3605,3741.47,0.65,0,-181,3781,3692,3621,3532,3461,3657,3497,66,1080,500,2520,5,1,13273726,499,8.34,0.91,12,0.10,451.00,4119.00,3875,20241023,-2.97,3010,20240708,24.92,3875,-2.97,20241023,3010,24.92,20240708,3875,-2.97,20241023,3010,24.92,20240708,0.05,N,332370,500,66 억,,86433,N,N,0,N,00,N
20241210,141124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3770,165,2,4.58,50106645,13395,35.77,3625,3790,3625,4685,2525,3605,3740.70,0.65,0,-364,3781,3692,3621,3532,3461,3657,3497,66,1080,500,2520,5,1,13273726,500,8.36,0.92,12,0.10,451.00,4119.00,3875,20241023,-2.71,3010,20240708,25.25,3875,-2.71,20241023,3010,25.25,20240708,3875,-2.71,20241023,3010,25.25,20240708,0.05,N,332370,500,66 억,,86433,N,N,0,N,00,N
20241210,131126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,145,2,4.02,41701840,11164,29.82,3625,3790,3625,4685,2525,3605,3735.39,0.65,0,-407,3781,3692,3621,3532,3461,3657,3497,66,1080,500,2520,5,1,13273726,498,8.31,0.91,12,0.08,451.00,4119.00,3875,20241023,-3.23,3010,20240708,24.58,3875,-3.23,20241023,3010,24.58,20240708,3875,-3.23,20241023,3010,24.58,20240708,0.05,N,332370,500,66 억,,86433,N,N,0,N,00,N
20241210,121124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3715,110,2,3.05,33443525,8962,23.93,3625,3790,3625,4685,2525,3605,3731.70,0.65,0,-130,3781,3692,3621,3532,3461,3657,3497,66,1080,500,2520,5,1,13273726,493,8.24,0.90,12,0.07,451.00,4119.00,3875,20241023,-4.13,3010,20240708,23.42,3875,-4.13,20241023,3010,23.42,20240708,3875,-4.13,20241023,3010,23.42,20240708,0.05,N,332370,500,66 억,,86433,N,N,0,N,00,N
20241210,111123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3715,110,2,3.05,32841750,8800,23.50,3625,3790,3625,4685,2525,3605,3732.02,0.65,0,-150,3781,3692,3621,3532,3461,3657,3497,66,1080,500,2520,5,1,13273726,493,8.24,0.90,12,0.07,451.00,4119.00,3875,20241023,-4.13,3010,20240708,23.42,3875,-4.13,20241023,3010,23.42,20240708,3875,-4.13,20241023,3010,23.42,20240708,0.05,N,332370,500,66 억,,86433,N,N,0,N,00,N
20241210,101124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3770,165,2,4.58,29647060,7948,21.23,3625,3790,3625,4685,2525,3605,3730.13,0.65,0,-455,3781,3692,3621,3532,3461,3657,3497,66,1080,500,2520,5,1,13273726,500,8.36,0.92,12,0.06,451.00,4119.00,3875,20241023,-2.71,3010,20240708,25.25,3875,-2.71,20241023,3010,25.25,20240708,3875,-2.71,20241023,3010,25.25,20240708,0.05,N,332370,500,66 억,,86433,N,N,0,N,00,N
20241210,091131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3680,75,2,2.08,5265855,1433,3.83,3625,3685,3625,4685,2525,3605,3674.71,0.65,0,-2,3781,3692,3621,3532,3461,3657,3497,66,1080,500,2520,5,1,13273726,488,8.16,0.89,12,0.01,451.00,4119.00,3875,20241023,-5.03,3010,20240708,22.26,3875,-5.03,20241023,3010,22.26,20240708,3875,-5.03,20241023,3010,22.26,20240708,0.05,N,332370,500,66 억,,86433,N,N,0,N,00,N
20241209,161120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3605,-95,5,-2.57,135377420,37444,119.83,3645,3710,3550,4810,2590,3700,3615.46,0.66,0,-594,3840,3770,3710,3640,3580,3740,3610,66,1110,500,2590,5,1,13273726,479,7.99,0.88,12,0.28,451.00,4119.00,3875,20241023,-6.97,3010,20240708,19.77,3875,-6.97,20241023,3010,19.77,20240708,3875,-6.97,20241023,3010,19.77,20240708,0.05,N,332370,500,66 억,,87255,N,N,0,N,00,N
20241209,151122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3590,-110,5,-2.97,132623555,36676,117.37,3645,3710,3580,4810,2590,3700,3616.09,0.66,0,-648,3840,3770,3710,3640,3580,3740,3610,66,1110,500,2590,5,1,13273726,477,7.96,0.87,12,0.28,451.00,4119.00,3875,20241023,-7.35,3010,20240708,19.27,3875,-7.35,20241023,3010,19.27,20240708,3875,-7.35,20241023,3010,19.27,20240708,0.05,N,332370,500,66 억,,87255,N,N,0,N,00,N
20241209,141122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3595,-105,5,-2.84,127293890,35192,112.62,3645,3710,3580,4810,2590,3700,3617.13,0.66,0,-778,3840,3770,3710,3640,3580,3740,3610,66,1110,500,2590,5,1,13273726,477,7.97,0.87,12,0.27,451.00,4119.00,3875,20241023,-7.23,3010,20240708,19.44,3875,-7.23,20241023,3010,19.44,20240708,3875,-7.23,20241023,3010,19.44,20240708,0.05,N,332370,500,66 억,,87255,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 161121 57 100.00 KOSDAQ 일반전기전자 N N N N N 3775 170 2 4.72 52138610 13934 37.21 3625 3790 3625 4685 2525 3605 3741.83 0.65 0 -182 3781 3692 3621 3532 3461 3657 3497 66 1080 500 2520 5 1 13273726 501 8.37 0.92 12 0.10 451.00 4119.00 3875 20241023 -2.58 3010 20240708 25.42 3875 -2.58 20241023 3010 25.42 20240708 3875 -2.58 20241023 3010 25.42 20240708 0.05 N 332370 500 66 억 86433 N N 0 N 00 N
3 20241210 151124 57 100.00 KOSDAQ 일반전기전자 N N N N N 3760 155 2 4.30 51508855 13767 36.77 3625 3790 3625 4685 2525 3605 3741.47 0.65 0 -181 3781 3692 3621 3532 3461 3657 3497 66 1080 500 2520 5 1 13273726 499 8.34 0.91 12 0.10 451.00 4119.00 3875 20241023 -2.97 3010 20240708 24.92 3875 -2.97 20241023 3010 24.92 20240708 3875 -2.97 20241023 3010 24.92 20240708 0.05 N 332370 500 66 억 86433 N N 0 N 00 N
4 20241210 141124 57 100.00 KOSDAQ 일반전기전자 N N N N N 3770 165 2 4.58 50106645 13395 35.77 3625 3790 3625 4685 2525 3605 3740.70 0.65 0 -364 3781 3692 3621 3532 3461 3657 3497 66 1080 500 2520 5 1 13273726 500 8.36 0.92 12 0.10 451.00 4119.00 3875 20241023 -2.71 3010 20240708 25.25 3875 -2.71 20241023 3010 25.25 20240708 3875 -2.71 20241023 3010 25.25 20240708 0.05 N 332370 500 66 억 86433 N N 0 N 00 N
5 20241210 131126 57 100.00 KOSDAQ 일반전기전자 N N N N N 3750 145 2 4.02 41701840 11164 29.82 3625 3790 3625 4685 2525 3605 3735.39 0.65 0 -407 3781 3692 3621 3532 3461 3657 3497 66 1080 500 2520 5 1 13273726 498 8.31 0.91 12 0.08 451.00 4119.00 3875 20241023 -3.23 3010 20240708 24.58 3875 -3.23 20241023 3010 24.58 20240708 3875 -3.23 20241023 3010 24.58 20240708 0.05 N 332370 500 66 억 86433 N N 0 N 00 N
6 20241210 121124 57 100.00 KOSDAQ 일반전기전자 N N N N N 3715 110 2 3.05 33443525 8962 23.93 3625 3790 3625 4685 2525 3605 3731.70 0.65 0 -130 3781 3692 3621 3532 3461 3657 3497 66 1080 500 2520 5 1 13273726 493 8.24 0.90 12 0.07 451.00 4119.00 3875 20241023 -4.13 3010 20240708 23.42 3875 -4.13 20241023 3010 23.42 20240708 3875 -4.13 20241023 3010 23.42 20240708 0.05 N 332370 500 66 억 86433 N N 0 N 00 N
7 20241210 111123 57 100.00 KOSDAQ 일반전기전자 N N N N N 3715 110 2 3.05 32841750 8800 23.50 3625 3790 3625 4685 2525 3605 3732.02 0.65 0 -150 3781 3692 3621 3532 3461 3657 3497 66 1080 500 2520 5 1 13273726 493 8.24 0.90 12 0.07 451.00 4119.00 3875 20241023 -4.13 3010 20240708 23.42 3875 -4.13 20241023 3010 23.42 20240708 3875 -4.13 20241023 3010 23.42 20240708 0.05 N 332370 500 66 억 86433 N N 0 N 00 N
8 20241210 101124 57 100.00 KOSDAQ 일반전기전자 N N N N N 3770 165 2 4.58 29647060 7948 21.23 3625 3790 3625 4685 2525 3605 3730.13 0.65 0 -455 3781 3692 3621 3532 3461 3657 3497 66 1080 500 2520 5 1 13273726 500 8.36 0.92 12 0.06 451.00 4119.00 3875 20241023 -2.71 3010 20240708 25.25 3875 -2.71 20241023 3010 25.25 20240708 3875 -2.71 20241023 3010 25.25 20240708 0.05 N 332370 500 66 억 86433 N N 0 N 00 N
9 20241210 091131 57 100.00 KOSDAQ 일반전기전자 N N N N N 3680 75 2 2.08 5265855 1433 3.83 3625 3685 3625 4685 2525 3605 3674.71 0.65 0 -2 3781 3692 3621 3532 3461 3657 3497 66 1080 500 2520 5 1 13273726 488 8.16 0.89 12 0.01 451.00 4119.00 3875 20241023 -5.03 3010 20240708 22.26 3875 -5.03 20241023 3010 22.26 20240708 3875 -5.03 20241023 3010 22.26 20240708 0.05 N 332370 500 66 억 86433 N N 0 N 00 N
10 20241209 161120 57 100.00 KOSDAQ 일반전기전자 N N N N N 3605 -95 5 -2.57 135377420 37444 119.83 3645 3710 3550 4810 2590 3700 3615.46 0.66 0 -594 3840 3770 3710 3640 3580 3740 3610 66 1110 500 2590 5 1 13273726 479 7.99 0.88 12 0.28 451.00 4119.00 3875 20241023 -6.97 3010 20240708 19.77 3875 -6.97 20241023 3010 19.77 20240708 3875 -6.97 20241023 3010 19.77 20240708 0.05 N 332370 500 66 억 87255 N N 0 N 00 N
11 20241209 151122 57 100.00 KOSDAQ 일반전기전자 N N N N N 3590 -110 5 -2.97 132623555 36676 117.37 3645 3710 3580 4810 2590 3700 3616.09 0.66 0 -648 3840 3770 3710 3640 3580 3740 3610 66 1110 500 2590 5 1 13273726 477 7.96 0.87 12 0.28 451.00 4119.00 3875 20241023 -7.35 3010 20240708 19.27 3875 -7.35 20241023 3010 19.27 20240708 3875 -7.35 20241023 3010 19.27 20240708 0.05 N 332370 500 66 억 87255 N N 0 N 00 N
12 20241209 141122 57 100.00 KOSDAQ 일반전기전자 N N N N N 3595 -105 5 -2.84 127293890 35192 112.62 3645 3710 3580 4810 2590 3700 3617.13 0.66 0 -778 3840 3770 3710 3640 3580 3740 3610 66 1110 500 2590 5 1 13273726 477 7.97 0.87 12 0.27 451.00 4119.00 3875 20241023 -7.23 3010 20240708 19.44 3875 -7.23 20241023 3010 19.44 20240708 3875 -7.23 20241023 3010 19.44 20240708 0.05 N 332370 500 66 억 87255 N N 0 N 00 N