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
332570/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,2195,50,2,2.33,254705685,116955,60.22,2145,2205,2140,2785,1505,2145,2177.81,0.13,0,19461,2321,2232,2126,2037,1931,2180,1985,216,640,500,1500,5,1,42233850,927,4.37,0.89,12,0.28,502.00,2462.00,4320,20240215,-49.19,2010,20241202,9.20,4320,-49.19,20240215,2010,9.20,20241202,4320,-49.19,20240215,2010,9.20,20241202,1.75,N,332570,500,216 억,,55393,N,N,52,N,00,N
20241210,151124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2170,25,2,1.17,226289095,103979,53.54,2145,2205,2140,2785,1505,2145,2176.30,0.13,0,20187,2321,2232,2126,2037,1931,2180,1985,216,640,500,1500,5,1,42233850,916,4.32,0.88,12,0.25,502.00,2462.00,4320,20240215,-49.77,2010,20241202,7.96,4320,-49.77,20240215,2010,7.96,20241202,4320,-49.77,20240215,2010,7.96,20241202,1.75,N,332570,500,216 억,,55393,N,N,19,N,00,N
20241210,141124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2160,15,2,0.70,209920125,96409,49.64,2145,2205,2140,2785,1505,2145,2177.39,0.13,0,20744,2321,2232,2126,2037,1931,2180,1985,216,640,500,1500,5,1,42233850,912,4.30,0.88,12,0.23,502.00,2462.00,4320,20240215,-50.00,2010,20241202,7.46,4320,-50.00,20240215,2010,7.46,20241202,4320,-50.00,20240215,2010,7.46,20241202,1.75,N,332570,500,216 억,,55393,N,N,19,N,00,N
20241210,131126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,40,2,1.86,175097830,80226,41.31,2145,2205,2140,2785,1505,2145,2182.56,0.13,0,17838,2321,2232,2126,2037,1931,2180,1985,216,640,500,1500,5,1,42233850,923,4.35,0.89,12,0.19,502.00,2462.00,4320,20240215,-49.42,2010,20241202,8.71,4320,-49.42,20240215,2010,8.71,20241202,4320,-49.42,20240215,2010,8.71,20241202,1.75,N,332570,500,216 억,,55393,N,N,19,N,00,N
20241210,121124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2195,50,2,2.33,116567980,53451,27.52,2145,2205,2140,2785,1505,2145,2180.84,0.13,0,17252,2321,2232,2126,2037,1931,2180,1985,216,640,500,1500,5,1,42233850,927,4.37,0.89,12,0.13,502.00,2462.00,4320,20240215,-49.19,2010,20241202,9.20,4320,-49.19,20240215,2010,9.20,20241202,4320,-49.19,20240215,2010,9.20,20241202,1.75,N,332570,500,216 억,,55393,N,N,19,N,00,N
20241210,111123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2205,60,2,2.80,112479750,51585,26.56,2145,2205,2140,2785,1505,2145,2180.47,0.13,0,17285,2321,2232,2126,2037,1931,2180,1985,216,640,500,1500,5,1,42233850,931,4.39,0.90,12,0.12,502.00,2462.00,4320,20240215,-48.96,2010,20241202,9.70,4320,-48.96,20240215,2010,9.70,20241202,4320,-48.96,20240215,2010,9.70,20241202,1.75,N,332570,500,216 억,,55393,N,N,19,N,00,N
20241210,101124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2195,50,2,2.33,57300955,26391,13.59,2145,2195,2140,2785,1505,2145,2171.23,0.13,0,-401,2321,2232,2126,2037,1931,2180,1985,216,640,500,1500,5,1,42233850,927,4.37,0.89,12,0.06,502.00,2462.00,4320,20240215,-49.19,2010,20241202,9.20,4320,-49.19,20240215,2010,9.20,20241202,4320,-49.19,20240215,2010,9.20,20241202,1.75,N,332570,500,216 억,,55393,N,N,19,N,00,N
20241210,091131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2150,5,2,0.23,9637265,4475,2.30,2145,2175,2140,2785,1505,2145,2153.58,0.13,0,-24,2321,2232,2126,2037,1931,2180,1985,216,640,500,1500,5,1,42233850,908,4.28,0.87,12,0.01,502.00,2462.00,4320,20240215,-50.23,2010,20241202,6.97,4320,-50.23,20240215,2010,6.97,20241202,4320,-50.23,20240215,2010,6.97,20241202,1.75,N,332570,500,216 억,,55393,N,N,19,N,00,N
20241209,161120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2145,-65,5,-2.94,401216570,194205,82.79,2160,2215,2020,2870,1550,2210,2065.93,0.20,0,-27791,2320,2265,2155,2100,1990,2292,2127,216,660,500,1540,5,1,42233850,906,4.27,0.87,12,0.46,502.00,2462.00,4320,20240215,-50.35,2010,20241202,6.72,4320,-50.35,20240215,2010,6.72,20241202,4320,-50.35,20240215,2010,6.72,20241202,1.77,N,332570,500,216 억,,83101,N,N,19,N,00,N
20241209,151122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2055,-155,5,-7.01,344278210,167170,71.26,2160,2215,2020,2870,1550,2210,2059.45,0.20,0,-27859,2320,2265,2155,2100,1990,2292,2127,216,660,500,1540,5,1,42233850,868,4.09,0.83,12,0.40,502.00,2462.00,4320,20240215,-52.43,2010,20241202,2.24,4320,-52.43,20240215,2010,2.24,20241202,4320,-52.43,20240215,2010,2.24,20241202,1.77,N,332570,500,216 억,,83101,N,N,13,N,00,N
20241209,141122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-170,5,-7.69,251878135,121901,51.97,2160,2215,2025,2870,1550,2210,2066.25,0.20,0,-22323,2320,2265,2155,2100,1990,2292,2127,216,660,500,1540,5,1,42233850,862,4.06,0.83,12,0.29,502.00,2462.00,4320,20240215,-52.78,2010,20241202,1.49,4320,-52.78,20240215,2010,1.49,20241202,4320,-52.78,20240215,2010,1.49,20241202,1.77,N,332570,500,216 억,,83101,N,N,13,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 2195 50 2 2.33 254705685 116955 60.22 2145 2205 2140 2785 1505 2145 2177.81 0.13 0 19461 2321 2232 2126 2037 1931 2180 1985 216 640 500 1500 5 1 42233850 927 4.37 0.89 12 0.28 502.00 2462.00 4320 20240215 -49.19 2010 20241202 9.20 4320 -49.19 20240215 2010 9.20 20241202 4320 -49.19 20240215 2010 9.20 20241202 1.75 N 332570 500 216 억 55393 N N 52 N 00 N
3 20241210 151124 57 100.00 KOSDAQ 일반전기전자 N N N N N 2170 25 2 1.17 226289095 103979 53.54 2145 2205 2140 2785 1505 2145 2176.30 0.13 0 20187 2321 2232 2126 2037 1931 2180 1985 216 640 500 1500 5 1 42233850 916 4.32 0.88 12 0.25 502.00 2462.00 4320 20240215 -49.77 2010 20241202 7.96 4320 -49.77 20240215 2010 7.96 20241202 4320 -49.77 20240215 2010 7.96 20241202 1.75 N 332570 500 216 억 55393 N N 19 N 00 N
4 20241210 141124 57 100.00 KOSDAQ 일반전기전자 N N N N N 2160 15 2 0.70 209920125 96409 49.64 2145 2205 2140 2785 1505 2145 2177.39 0.13 0 20744 2321 2232 2126 2037 1931 2180 1985 216 640 500 1500 5 1 42233850 912 4.30 0.88 12 0.23 502.00 2462.00 4320 20240215 -50.00 2010 20241202 7.46 4320 -50.00 20240215 2010 7.46 20241202 4320 -50.00 20240215 2010 7.46 20241202 1.75 N 332570 500 216 억 55393 N N 19 N 00 N
5 20241210 131126 57 100.00 KOSDAQ 일반전기전자 N N N N N 2185 40 2 1.86 175097830 80226 41.31 2145 2205 2140 2785 1505 2145 2182.56 0.13 0 17838 2321 2232 2126 2037 1931 2180 1985 216 640 500 1500 5 1 42233850 923 4.35 0.89 12 0.19 502.00 2462.00 4320 20240215 -49.42 2010 20241202 8.71 4320 -49.42 20240215 2010 8.71 20241202 4320 -49.42 20240215 2010 8.71 20241202 1.75 N 332570 500 216 억 55393 N N 19 N 00 N
6 20241210 121124 57 100.00 KOSDAQ 일반전기전자 N N N N N 2195 50 2 2.33 116567980 53451 27.52 2145 2205 2140 2785 1505 2145 2180.84 0.13 0 17252 2321 2232 2126 2037 1931 2180 1985 216 640 500 1500 5 1 42233850 927 4.37 0.89 12 0.13 502.00 2462.00 4320 20240215 -49.19 2010 20241202 9.20 4320 -49.19 20240215 2010 9.20 20241202 4320 -49.19 20240215 2010 9.20 20241202 1.75 N 332570 500 216 억 55393 N N 19 N 00 N
7 20241210 111123 57 100.00 KOSDAQ 일반전기전자 N N N N N 2205 60 2 2.80 112479750 51585 26.56 2145 2205 2140 2785 1505 2145 2180.47 0.13 0 17285 2321 2232 2126 2037 1931 2180 1985 216 640 500 1500 5 1 42233850 931 4.39 0.90 12 0.12 502.00 2462.00 4320 20240215 -48.96 2010 20241202 9.70 4320 -48.96 20240215 2010 9.70 20241202 4320 -48.96 20240215 2010 9.70 20241202 1.75 N 332570 500 216 억 55393 N N 19 N 00 N
8 20241210 101124 57 100.00 KOSDAQ 일반전기전자 N N N N N 2195 50 2 2.33 57300955 26391 13.59 2145 2195 2140 2785 1505 2145 2171.23 0.13 0 -401 2321 2232 2126 2037 1931 2180 1985 216 640 500 1500 5 1 42233850 927 4.37 0.89 12 0.06 502.00 2462.00 4320 20240215 -49.19 2010 20241202 9.20 4320 -49.19 20240215 2010 9.20 20241202 4320 -49.19 20240215 2010 9.20 20241202 1.75 N 332570 500 216 억 55393 N N 19 N 00 N
9 20241210 091131 57 100.00 KOSDAQ 일반전기전자 N N N N N 2150 5 2 0.23 9637265 4475 2.30 2145 2175 2140 2785 1505 2145 2153.58 0.13 0 -24 2321 2232 2126 2037 1931 2180 1985 216 640 500 1500 5 1 42233850 908 4.28 0.87 12 0.01 502.00 2462.00 4320 20240215 -50.23 2010 20241202 6.97 4320 -50.23 20240215 2010 6.97 20241202 4320 -50.23 20240215 2010 6.97 20241202 1.75 N 332570 500 216 억 55393 N N 19 N 00 N
10 20241209 161120 57 100.00 KOSDAQ 일반전기전자 N N N N N 2145 -65 5 -2.94 401216570 194205 82.79 2160 2215 2020 2870 1550 2210 2065.93 0.20 0 -27791 2320 2265 2155 2100 1990 2292 2127 216 660 500 1540 5 1 42233850 906 4.27 0.87 12 0.46 502.00 2462.00 4320 20240215 -50.35 2010 20241202 6.72 4320 -50.35 20240215 2010 6.72 20241202 4320 -50.35 20240215 2010 6.72 20241202 1.77 N 332570 500 216 억 83101 N N 19 N 00 N
11 20241209 151122 57 100.00 KOSDAQ 일반전기전자 N N N N N 2055 -155 5 -7.01 344278210 167170 71.26 2160 2215 2020 2870 1550 2210 2059.45 0.20 0 -27859 2320 2265 2155 2100 1990 2292 2127 216 660 500 1540 5 1 42233850 868 4.09 0.83 12 0.40 502.00 2462.00 4320 20240215 -52.43 2010 20241202 2.24 4320 -52.43 20240215 2010 2.24 20241202 4320 -52.43 20240215 2010 2.24 20241202 1.77 N 332570 500 216 억 83101 N N 13 N 00 N
12 20241209 141122 57 100.00 KOSDAQ 일반전기전자 N N N N N 2040 -170 5 -7.69 251878135 121901 51.97 2160 2215 2025 2870 1550 2210 2066.25 0.20 0 -22323 2320 2265 2155 2100 1990 2292 2127 216 660 500 1540 5 1 42233850 862 4.06 0.83 12 0.29 502.00 2462.00 4320 20240215 -52.78 2010 20241202 1.49 4320 -52.78 20240215 2010 1.49 20241202 4320 -52.78 20240215 2010 1.49 20241202 1.77 N 332570 500 216 억 83101 N N 13 N 00 N