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
333620/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
20241210,161122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7340,340,2,4.86,65878960,9060,28.66,7000,7390,7000,9100,4900,7000,7270.94,1.56,0,2298,7626,7312,7106,6792,6586,7210,6690,11,2100,100,4900,10,1,10556344,775,34.46,1.28,12,0.09,213.00,5755.00,13760,20240614,-46.66,6900,20241209,6.38,13760,-46.66,20240614,6900,6.38,20241209,13760,-46.66,20240614,6900,6.38,20241209,1.73,N,333620,100,10 억,,164865,N,N,0,N,00,N
20241210,151125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7370,370,2,5.29,61661250,8487,26.85,7000,7390,7000,9100,4900,7000,7265.38,1.56,0,2133,7626,7312,7106,6792,6586,7210,6690,11,2100,100,4900,10,1,10556344,778,34.60,1.28,12,0.08,213.00,5755.00,13760,20240614,-46.44,6900,20241209,6.81,13760,-46.44,20240614,6900,6.81,20241209,13760,-46.44,20240614,6900,6.81,20241209,1.73,N,333620,100,10 억,,164865,N,N,0,N,00,N
20241210,141125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7370,370,2,5.29,57324900,7897,24.98,7000,7390,7000,9100,4900,7000,7259.07,1.56,0,1976,7626,7312,7106,6792,6586,7210,6690,11,2100,100,4900,10,1,10556344,778,34.60,1.28,12,0.07,213.00,5755.00,13760,20240614,-46.44,6900,20241209,6.81,13760,-46.44,20240614,6900,6.81,20241209,13760,-46.44,20240614,6900,6.81,20241209,1.73,N,333620,100,10 억,,164865,N,N,0,N,00,N
20241210,131127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7320,320,2,4.57,53496620,7376,23.33,7000,7390,7000,9100,4900,7000,7252.80,1.56,0,2005,7626,7312,7106,6792,6586,7210,6690,11,2100,100,4900,10,1,10556344,773,34.37,1.27,12,0.07,213.00,5755.00,13760,20240614,-46.80,6900,20241209,6.09,13760,-46.80,20240614,6900,6.09,20241209,13760,-46.80,20240614,6900,6.09,20241209,1.73,N,333620,100,10 억,,164865,N,N,0,N,00,N
20241210,121125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7280,280,2,4.00,43947240,6067,19.19,7000,7390,7000,9100,4900,7000,7243.65,1.56,0,1219,7626,7312,7106,6792,6586,7210,6690,11,2100,100,4900,10,1,10556344,769,34.18,1.26,12,0.06,213.00,5755.00,13760,20240614,-47.09,6900,20241209,5.51,13760,-47.09,20240614,6900,5.51,20241209,13760,-47.09,20240614,6900,5.51,20241209,1.73,N,333620,100,10 억,,164865,N,N,0,N,00,N
20241210,111124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7320,320,2,4.57,41897080,5786,18.30,7000,7390,7000,9100,4900,7000,7241.11,1.56,0,1298,7626,7312,7106,6792,6586,7210,6690,11,2100,100,4900,10,1,10556344,773,34.37,1.27,12,0.05,213.00,5755.00,13760,20240614,-46.80,6900,20241209,6.09,13760,-46.80,20240614,6900,6.09,20241209,13760,-46.80,20240614,6900,6.09,20241209,1.73,N,333620,100,10 억,,164865,N,N,0,N,00,N
20241210,101125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7330,330,2,4.71,26639970,3693,11.68,7000,7390,7000,9100,4900,7000,7213.64,1.56,0,413,7626,7312,7106,6792,6586,7210,6690,11,2100,100,4900,10,1,10556344,774,34.41,1.27,12,0.03,213.00,5755.00,13760,20240614,-46.73,6900,20241209,6.23,13760,-46.73,20240614,6900,6.23,20241209,13760,-46.73,20240614,6900,6.23,20241209,1.73,N,333620,100,10 억,,164865,N,N,0,N,00,N
20241210,091132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7170,170,2,2.43,9739750,1378,4.36,7000,7180,7000,9100,4900,7000,7068.03,1.56,0,428,7626,7312,7106,6792,6586,7210,6690,11,2100,100,4900,10,1,10556344,757,33.66,1.25,12,0.01,213.00,5755.00,13760,20240614,-47.89,6900,20241209,3.91,13760,-47.89,20240614,6900,3.91,20241209,13760,-47.89,20240614,6900,3.91,20241209,1.73,N,333620,100,10 억,,164865,N,N,0,N,00,N
20241209,161121,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7000,-430,5,-5.79,223909050,31584,63.91,7420,7420,6900,9650,5210,7430,7089.34,1.59,0,-2666,8223,7826,7553,7156,6883,7690,7020,11,2220,100,5200,10,1,10556344,739,32.86,1.22,12,0.30,213.00,5755.00,13760,20240614,-49.13,6900,20241209,1.45,13760,-49.13,20240614,6900,1.45,20241209,13760,-49.13,20240614,6900,1.45,20241209,1.78,N,333620,100,10 억,,167405,N,N,0,N,00,N
20241209,151123,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7020,-410,5,-5.52,208576510,29394,59.48,7420,7420,6900,9650,5210,7430,7095.89,1.59,0,-2571,8223,7826,7553,7156,6883,7690,7020,11,2220,100,5200,10,1,10556344,741,32.96,1.22,12,0.28,213.00,5755.00,13760,20240614,-48.98,6900,20241209,1.74,13760,-48.98,20240614,6900,1.74,20241209,13760,-48.98,20240614,6900,1.74,20241209,1.78,N,333620,100,10 억,,167405,N,N,0,N,00,N
20241209,141123,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7140,-290,5,-3.90,171046950,24075,48.71,7420,7420,6900,9650,5210,7430,7104.75,1.59,0,-2044,8223,7826,7553,7156,6883,7690,7020,11,2220,100,5200,10,1,10556344,754,33.52,1.24,12,0.23,213.00,5755.00,13760,20240614,-48.11,6900,20241209,3.48,13760,-48.11,20240614,6900,3.48,20241209,13760,-48.11,20240614,6900,3.48,20241209,1.78,N,333620,100,10 억,,167405,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 161122 57 100.00 KOSDAQ 일반전기전자 N N N N N 7340 340 2 4.86 65878960 9060 28.66 7000 7390 7000 9100 4900 7000 7270.94 1.56 0 2298 7626 7312 7106 6792 6586 7210 6690 11 2100 100 4900 10 1 10556344 775 34.46 1.28 12 0.09 213.00 5755.00 13760 20240614 -46.66 6900 20241209 6.38 13760 -46.66 20240614 6900 6.38 20241209 13760 -46.66 20240614 6900 6.38 20241209 1.73 N 333620 100 10 억 164865 N N 0 N 00 N
3 20241210 151125 57 100.00 KOSDAQ 일반전기전자 N N N N N 7370 370 2 5.29 61661250 8487 26.85 7000 7390 7000 9100 4900 7000 7265.38 1.56 0 2133 7626 7312 7106 6792 6586 7210 6690 11 2100 100 4900 10 1 10556344 778 34.60 1.28 12 0.08 213.00 5755.00 13760 20240614 -46.44 6900 20241209 6.81 13760 -46.44 20240614 6900 6.81 20241209 13760 -46.44 20240614 6900 6.81 20241209 1.73 N 333620 100 10 억 164865 N N 0 N 00 N
4 20241210 141125 57 100.00 KOSDAQ 일반전기전자 N N N N N 7370 370 2 5.29 57324900 7897 24.98 7000 7390 7000 9100 4900 7000 7259.07 1.56 0 1976 7626 7312 7106 6792 6586 7210 6690 11 2100 100 4900 10 1 10556344 778 34.60 1.28 12 0.07 213.00 5755.00 13760 20240614 -46.44 6900 20241209 6.81 13760 -46.44 20240614 6900 6.81 20241209 13760 -46.44 20240614 6900 6.81 20241209 1.73 N 333620 100 10 억 164865 N N 0 N 00 N
5 20241210 131127 57 100.00 KOSDAQ 일반전기전자 N N N N N 7320 320 2 4.57 53496620 7376 23.33 7000 7390 7000 9100 4900 7000 7252.80 1.56 0 2005 7626 7312 7106 6792 6586 7210 6690 11 2100 100 4900 10 1 10556344 773 34.37 1.27 12 0.07 213.00 5755.00 13760 20240614 -46.80 6900 20241209 6.09 13760 -46.80 20240614 6900 6.09 20241209 13760 -46.80 20240614 6900 6.09 20241209 1.73 N 333620 100 10 억 164865 N N 0 N 00 N
6 20241210 121125 57 100.00 KOSDAQ 일반전기전자 N N N N N 7280 280 2 4.00 43947240 6067 19.19 7000 7390 7000 9100 4900 7000 7243.65 1.56 0 1219 7626 7312 7106 6792 6586 7210 6690 11 2100 100 4900 10 1 10556344 769 34.18 1.26 12 0.06 213.00 5755.00 13760 20240614 -47.09 6900 20241209 5.51 13760 -47.09 20240614 6900 5.51 20241209 13760 -47.09 20240614 6900 5.51 20241209 1.73 N 333620 100 10 억 164865 N N 0 N 00 N
7 20241210 111124 57 100.00 KOSDAQ 일반전기전자 N N N N N 7320 320 2 4.57 41897080 5786 18.30 7000 7390 7000 9100 4900 7000 7241.11 1.56 0 1298 7626 7312 7106 6792 6586 7210 6690 11 2100 100 4900 10 1 10556344 773 34.37 1.27 12 0.05 213.00 5755.00 13760 20240614 -46.80 6900 20241209 6.09 13760 -46.80 20240614 6900 6.09 20241209 13760 -46.80 20240614 6900 6.09 20241209 1.73 N 333620 100 10 억 164865 N N 0 N 00 N
8 20241210 101125 57 100.00 KOSDAQ 일반전기전자 N N N N N 7330 330 2 4.71 26639970 3693 11.68 7000 7390 7000 9100 4900 7000 7213.64 1.56 0 413 7626 7312 7106 6792 6586 7210 6690 11 2100 100 4900 10 1 10556344 774 34.41 1.27 12 0.03 213.00 5755.00 13760 20240614 -46.73 6900 20241209 6.23 13760 -46.73 20240614 6900 6.23 20241209 13760 -46.73 20240614 6900 6.23 20241209 1.73 N 333620 100 10 억 164865 N N 0 N 00 N
9 20241210 091132 57 100.00 KOSDAQ 일반전기전자 N N N N N 7170 170 2 2.43 9739750 1378 4.36 7000 7180 7000 9100 4900 7000 7068.03 1.56 0 428 7626 7312 7106 6792 6586 7210 6690 11 2100 100 4900 10 1 10556344 757 33.66 1.25 12 0.01 213.00 5755.00 13760 20240614 -47.89 6900 20241209 3.91 13760 -47.89 20240614 6900 3.91 20241209 13760 -47.89 20240614 6900 3.91 20241209 1.73 N 333620 100 10 억 164865 N N 0 N 00 N
10 20241209 161121 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7000 -430 5 -5.79 223909050 31584 63.91 7420 7420 6900 9650 5210 7430 7089.34 1.59 0 -2666 8223 7826 7553 7156 6883 7690 7020 11 2220 100 5200 10 1 10556344 739 32.86 1.22 12 0.30 213.00 5755.00 13760 20240614 -49.13 6900 20241209 1.45 13760 -49.13 20240614 6900 1.45 20241209 13760 -49.13 20240614 6900 1.45 20241209 1.78 N 333620 100 10 억 167405 N N 0 N 00 N
11 20241209 151123 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7020 -410 5 -5.52 208576510 29394 59.48 7420 7420 6900 9650 5210 7430 7095.89 1.59 0 -2571 8223 7826 7553 7156 6883 7690 7020 11 2220 100 5200 10 1 10556344 741 32.96 1.22 12 0.28 213.00 5755.00 13760 20240614 -48.98 6900 20241209 1.74 13760 -48.98 20240614 6900 1.74 20241209 13760 -48.98 20240614 6900 1.74 20241209 1.78 N 333620 100 10 억 167405 N N 0 N 00 N
12 20241209 141123 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7140 -290 5 -3.90 171046950 24075 48.71 7420 7420 6900 9650 5210 7430 7104.75 1.59 0 -2044 8223 7826 7553 7156 6883 7690 7020 11 2220 100 5200 10 1 10556344 754 33.52 1.24 12 0.23 213.00 5755.00 13760 20240614 -48.11 6900 20241209 3.48 13760 -48.11 20240614 6900 3.48 20241209 13760 -48.11 20240614 6900 3.48 20241209 1.78 N 333620 100 10 억 167405 N N 0 N 00 N