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
336680/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
20241210,161125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9230,400,2,4.53,523805720,56913,46.05,8840,9340,8840,11470,6190,8830,9203.62,0.13,0,22817,10003,9416,9123,8536,8243,9270,8390,98,2640,500,6180,10,1,19572779,1807,5.91,1.45,12,0.29,1563.00,6355.00,18800,20241101,-50.90,8830,20241209,4.53,18800,-50.90,20241101,8830,4.53,20241209,18800,-50.90,20241101,8830,4.53,20241209,0.02,N,336680,500,97 억,,25365,N,N,0,N,00,N
20241210,151128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9210,380,2,4.30,507773270,55174,44.64,8840,9340,8840,11470,6190,8830,9203.13,0.13,0,22708,10003,9416,9123,8536,8243,9270,8390,98,2640,500,6180,10,1,19572779,1803,5.89,1.45,12,0.28,1563.00,6355.00,18800,20241101,-51.01,8830,20241209,4.30,18800,-51.01,20241101,8830,4.30,20241209,18800,-51.01,20241101,8830,4.30,20241209,0.02,N,336680,500,97 억,,25365,N,N,0,N,00,N
20241210,141128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9230,400,2,4.53,389461040,42302,34.23,8840,9340,8840,11470,6190,8830,9206.68,0.13,0,15505,10003,9416,9123,8536,8243,9270,8390,98,2640,500,6180,10,1,19572779,1807,5.91,1.45,12,0.22,1563.00,6355.00,18800,20241101,-50.90,8830,20241209,4.53,18800,-50.90,20241101,8830,4.53,20241209,18800,-50.90,20241101,8830,4.53,20241209,0.02,N,336680,500,97 억,,25365,N,N,0,N,00,N
20241210,131130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9220,390,2,4.42,357905530,38886,31.46,8840,9340,8840,11470,6190,8830,9203.97,0.13,0,14741,10003,9416,9123,8536,8243,9270,8390,98,2640,500,6180,10,1,19572779,1805,5.90,1.45,12,0.20,1563.00,6355.00,18800,20241101,-50.96,8830,20241209,4.42,18800,-50.96,20241101,8830,4.42,20241209,18800,-50.96,20241101,8830,4.42,20241209,0.02,N,336680,500,97 억,,25365,N,N,0,N,00,N
20241210,121127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9210,380,2,4.30,303561010,32989,26.69,8840,9340,8840,11470,6190,8830,9201.89,0.13,0,13738,10003,9416,9123,8536,8243,9270,8390,98,2640,500,6180,10,1,19572779,1803,5.89,1.45,12,0.17,1563.00,6355.00,18800,20241101,-51.01,8830,20241209,4.30,18800,-51.01,20241101,8830,4.30,20241209,18800,-51.01,20241101,8830,4.30,20241209,0.02,N,336680,500,97 억,,25365,N,N,0,N,00,N
20241210,111127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9250,420,2,4.76,275019220,29899,24.19,8840,9340,8840,11470,6190,8830,9198.27,0.13,0,14263,10003,9416,9123,8536,8243,9270,8390,98,2640,500,6180,10,1,19572779,1810,5.92,1.46,12,0.15,1563.00,6355.00,18800,20241101,-50.80,8830,20241209,4.76,18800,-50.80,20241101,8830,4.76,20241209,18800,-50.80,20241101,8830,4.76,20241209,0.02,N,336680,500,97 억,,25365,N,N,0,N,00,N
20241210,101128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9260,430,2,4.87,222028070,24150,19.54,8840,9340,8840,11470,6190,8830,9193.71,0.13,0,12282,10003,9416,9123,8536,8243,9270,8390,98,2640,500,6180,10,1,19572779,1812,5.92,1.46,12,0.12,1563.00,6355.00,18800,20241101,-50.74,8830,20241209,4.87,18800,-50.74,20241101,8830,4.87,20241209,18800,-50.74,20241101,8830,4.87,20241209,0.02,N,336680,500,97 억,,25365,N,N,0,N,00,N
20241210,091135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9150,320,2,3.62,47119810,5216,4.22,8840,9150,8840,11470,6190,8830,9033.71,0.13,0,622,10003,9416,9123,8536,8243,9270,8390,98,2640,500,6180,10,1,19572779,1791,5.85,1.44,12,0.03,1563.00,6355.00,18800,20241101,-51.33,8830,20241209,3.62,18800,-51.33,20241101,8830,3.62,20241209,18800,-51.33,20241101,8830,3.62,20241209,0.02,N,336680,500,97 억,,25365,N,N,0,N,00,N
20241209,161124,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8830,-880,5,-9.06,1117335500,122664,88.34,9510,9710,8830,12620,6800,9710,9113.62,0.14,0,-877,10423,10066,9733,9376,9043,9900,9210,98,2910,500,6790,10,1,19572779,1728,5.65,1.39,12,0.63,1563.00,6355.00,18800,20241101,-53.03,8830,20241209,0.00,18800,-53.03,20241101,8830,0.00,20241209,18800,-53.03,20241101,8830,0.00,20241209,0.02,N,336680,500,97 억,,26635,N,N,0,N,00,N
20241209,151126,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8900,-810,5,-8.34,1018380370,111481,80.29,9510,9710,8880,12620,6800,9710,9135.01,0.14,0,-1507,10423,10066,9733,9376,9043,9900,9210,98,2910,500,6790,10,1,19572779,1742,5.69,1.40,12,0.57,1563.00,6355.00,18800,20241101,-52.66,8880,20241209,0.23,18800,-52.66,20241101,8880,0.23,20241209,18800,-52.66,20241101,8880,0.23,20241209,0.02,N,336680,500,97 억,,26635,N,N,0,N,00,N
20241209,141126,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9030,-680,5,-7.00,937874990,102488,73.81,9510,9710,8880,12620,6800,9710,9151.07,0.14,0,-838,10423,10066,9733,9376,9043,9900,9210,98,2910,500,6790,10,1,19572779,1767,5.78,1.42,12,0.52,1563.00,6355.00,18800,20241101,-51.97,8880,20241209,1.69,18800,-51.97,20241101,8880,1.69,20241209,18800,-51.97,20241101,8880,1.69,20241209,0.02,N,336680,500,97 억,,26635,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 161125 57 100.00 KOSDAQ 일반전기전자 N N N N N 9230 400 2 4.53 523805720 56913 46.05 8840 9340 8840 11470 6190 8830 9203.62 0.13 0 22817 10003 9416 9123 8536 8243 9270 8390 98 2640 500 6180 10 1 19572779 1807 5.91 1.45 12 0.29 1563.00 6355.00 18800 20241101 -50.90 8830 20241209 4.53 18800 -50.90 20241101 8830 4.53 20241209 18800 -50.90 20241101 8830 4.53 20241209 0.02 N 336680 500 97 억 25365 N N 0 N 00 N
3 20241210 151128 57 100.00 KOSDAQ 일반전기전자 N N N N N 9210 380 2 4.30 507773270 55174 44.64 8840 9340 8840 11470 6190 8830 9203.13 0.13 0 22708 10003 9416 9123 8536 8243 9270 8390 98 2640 500 6180 10 1 19572779 1803 5.89 1.45 12 0.28 1563.00 6355.00 18800 20241101 -51.01 8830 20241209 4.30 18800 -51.01 20241101 8830 4.30 20241209 18800 -51.01 20241101 8830 4.30 20241209 0.02 N 336680 500 97 억 25365 N N 0 N 00 N
4 20241210 141128 57 100.00 KOSDAQ 일반전기전자 N N N N N 9230 400 2 4.53 389461040 42302 34.23 8840 9340 8840 11470 6190 8830 9206.68 0.13 0 15505 10003 9416 9123 8536 8243 9270 8390 98 2640 500 6180 10 1 19572779 1807 5.91 1.45 12 0.22 1563.00 6355.00 18800 20241101 -50.90 8830 20241209 4.53 18800 -50.90 20241101 8830 4.53 20241209 18800 -50.90 20241101 8830 4.53 20241209 0.02 N 336680 500 97 억 25365 N N 0 N 00 N
5 20241210 131130 57 100.00 KOSDAQ 일반전기전자 N N N N N 9220 390 2 4.42 357905530 38886 31.46 8840 9340 8840 11470 6190 8830 9203.97 0.13 0 14741 10003 9416 9123 8536 8243 9270 8390 98 2640 500 6180 10 1 19572779 1805 5.90 1.45 12 0.20 1563.00 6355.00 18800 20241101 -50.96 8830 20241209 4.42 18800 -50.96 20241101 8830 4.42 20241209 18800 -50.96 20241101 8830 4.42 20241209 0.02 N 336680 500 97 억 25365 N N 0 N 00 N
6 20241210 121127 57 100.00 KOSDAQ 일반전기전자 N N N N N 9210 380 2 4.30 303561010 32989 26.69 8840 9340 8840 11470 6190 8830 9201.89 0.13 0 13738 10003 9416 9123 8536 8243 9270 8390 98 2640 500 6180 10 1 19572779 1803 5.89 1.45 12 0.17 1563.00 6355.00 18800 20241101 -51.01 8830 20241209 4.30 18800 -51.01 20241101 8830 4.30 20241209 18800 -51.01 20241101 8830 4.30 20241209 0.02 N 336680 500 97 억 25365 N N 0 N 00 N
7 20241210 111127 57 100.00 KOSDAQ 일반전기전자 N N N N N 9250 420 2 4.76 275019220 29899 24.19 8840 9340 8840 11470 6190 8830 9198.27 0.13 0 14263 10003 9416 9123 8536 8243 9270 8390 98 2640 500 6180 10 1 19572779 1810 5.92 1.46 12 0.15 1563.00 6355.00 18800 20241101 -50.80 8830 20241209 4.76 18800 -50.80 20241101 8830 4.76 20241209 18800 -50.80 20241101 8830 4.76 20241209 0.02 N 336680 500 97 억 25365 N N 0 N 00 N
8 20241210 101128 57 100.00 KOSDAQ 일반전기전자 N N N N N 9260 430 2 4.87 222028070 24150 19.54 8840 9340 8840 11470 6190 8830 9193.71 0.13 0 12282 10003 9416 9123 8536 8243 9270 8390 98 2640 500 6180 10 1 19572779 1812 5.92 1.46 12 0.12 1563.00 6355.00 18800 20241101 -50.74 8830 20241209 4.87 18800 -50.74 20241101 8830 4.87 20241209 18800 -50.74 20241101 8830 4.87 20241209 0.02 N 336680 500 97 억 25365 N N 0 N 00 N
9 20241210 091135 57 100.00 KOSDAQ 일반전기전자 N N N N N 9150 320 2 3.62 47119810 5216 4.22 8840 9150 8840 11470 6190 8830 9033.71 0.13 0 622 10003 9416 9123 8536 8243 9270 8390 98 2640 500 6180 10 1 19572779 1791 5.85 1.44 12 0.03 1563.00 6355.00 18800 20241101 -51.33 8830 20241209 3.62 18800 -51.33 20241101 8830 3.62 20241209 18800 -51.33 20241101 8830 3.62 20241209 0.02 N 336680 500 97 억 25365 N N 0 N 00 N
10 20241209 161124 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8830 -880 5 -9.06 1117335500 122664 88.34 9510 9710 8830 12620 6800 9710 9113.62 0.14 0 -877 10423 10066 9733 9376 9043 9900 9210 98 2910 500 6790 10 1 19572779 1728 5.65 1.39 12 0.63 1563.00 6355.00 18800 20241101 -53.03 8830 20241209 0.00 18800 -53.03 20241101 8830 0.00 20241209 18800 -53.03 20241101 8830 0.00 20241209 0.02 N 336680 500 97 억 26635 N N 0 N 00 N
11 20241209 151126 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8900 -810 5 -8.34 1018380370 111481 80.29 9510 9710 8880 12620 6800 9710 9135.01 0.14 0 -1507 10423 10066 9733 9376 9043 9900 9210 98 2910 500 6790 10 1 19572779 1742 5.69 1.40 12 0.57 1563.00 6355.00 18800 20241101 -52.66 8880 20241209 0.23 18800 -52.66 20241101 8880 0.23 20241209 18800 -52.66 20241101 8880 0.23 20241209 0.02 N 336680 500 97 억 26635 N N 0 N 00 N
12 20241209 141126 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9030 -680 5 -7.00 937874990 102488 73.81 9510 9710 8880 12620 6800 9710 9151.07 0.14 0 -838 10423 10066 9733 9376 9043 9900 9210 98 2910 500 6790 10 1 19572779 1767 5.78 1.42 12 0.52 1563.00 6355.00 18800 20241101 -51.97 8880 20241209 1.69 18800 -51.97 20241101 8880 1.69 20241209 18800 -51.97 20241101 8880 1.69 20241209 0.02 N 336680 500 97 억 26635 N N 0 N 00 N