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
340360/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
20241210,161127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1819,62,2,3.53,1943306752,1053126,98.40,1775,1945,1775,2280,1230,1757,1845.30,3.41,0,-71756,1973,1865,1783,1675,1593,1824,1634,43,523,100,1220,1,1,43388212,789,-43.31,4.70,12,2.43,-42.00,387.00,4280,20240226,-57.50,1448,20240129,25.62,4280,-57.50,20240226,1448,25.62,20240129,4280,-57.50,20240226,1448,25.62,20240129,2.18,N,340360,100,43 억,,1481458,N,N,0,N,00,N
20241210,151130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1805,48,2,2.73,1909407955,1034412,96.65,1775,1945,1775,2280,1230,1757,1845.89,3.41,0,-71634,1973,1865,1783,1675,1593,1824,1634,43,523,100,1220,1,1,43388212,783,-42.98,4.66,12,2.38,-42.00,387.00,4280,20240226,-57.83,1448,20240129,24.65,4280,-57.83,20240226,1448,24.65,20240129,4280,-57.83,20240226,1448,24.65,20240129,2.18,N,340360,100,43 억,,1481458,N,N,0,N,00,N
20241210,141130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1794,37,2,2.11,1754188425,948151,88.59,1775,1945,1775,2280,1230,1757,1850.12,3.41,0,-66730,1973,1865,1783,1675,1593,1824,1634,43,523,100,1220,1,1,43388212,778,-42.71,4.64,12,2.19,-42.00,387.00,4280,20240226,-58.08,1448,20240129,23.90,4280,-58.08,20240226,1448,23.90,20240129,4280,-58.08,20240226,1448,23.90,20240129,2.18,N,340360,100,43 억,,1481458,N,N,0,N,00,N
20241210,131132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1816,59,2,3.36,1409621549,757176,70.74,1775,1945,1775,2280,1230,1757,1861.68,3.41,0,-53160,1973,1865,1783,1675,1593,1824,1634,43,523,100,1220,1,1,43388212,788,-43.24,4.69,12,1.75,-42.00,387.00,4280,20240226,-57.57,1448,20240129,25.41,4280,-57.57,20240226,1448,25.41,20240129,4280,-57.57,20240226,1448,25.41,20240129,2.18,N,340360,100,43 억,,1481458,N,N,0,N,00,N
20241210,121130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1815,58,2,3.30,1162401003,620398,57.96,1775,1945,1775,2280,1230,1757,1873.64,3.41,0,-48638,1973,1865,1783,1675,1593,1824,1634,43,523,100,1220,1,1,43388212,787,-43.21,4.69,12,1.43,-42.00,387.00,4280,20240226,-57.59,1448,20240129,25.35,4280,-57.59,20240226,1448,25.35,20240129,4280,-57.59,20240226,1448,25.35,20240129,2.18,N,340360,100,43 억,,1481458,N,N,0,N,00,N
20241210,111129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1844,87,2,4.95,1011599326,538031,50.27,1775,1945,1775,2280,1230,1757,1880.19,3.41,0,-16869,1973,1865,1783,1675,1593,1824,1634,43,523,100,1220,1,1,43388212,800,-43.90,4.76,12,1.24,-42.00,387.00,4280,20240226,-56.92,1448,20240129,27.35,4280,-56.92,20240226,1448,27.35,20240129,4280,-56.92,20240226,1448,27.35,20240129,2.18,N,340360,100,43 억,,1481458,N,N,0,N,00,N
20241210,101130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1863,106,2,6.03,827754250,438819,41.00,1775,1945,1775,2280,1230,1757,1886.32,3.41,0,17106,1973,1865,1783,1675,1593,1824,1634,43,523,100,1220,1,1,43388212,808,-44.36,4.81,12,1.01,-42.00,387.00,4280,20240226,-56.47,1448,20240129,28.66,4280,-56.47,20240226,1448,28.66,20240129,4280,-56.47,20240226,1448,28.66,20240129,2.18,N,340360,100,43 억,,1481458,N,N,0,N,00,N
20241210,091138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1905,148,2,8.42,293361881,155991,14.57,1775,1945,1775,2280,1230,1757,1880.63,3.41,0,16052,1973,1865,1783,1675,1593,1824,1634,43,523,100,1220,1,1,43388212,827,-45.36,4.92,12,0.36,-42.00,387.00,4280,20240226,-55.49,1448,20240129,31.56,4280,-55.49,20240226,1448,31.56,20240129,4280,-55.49,20240226,1448,31.56,20240129,2.18,N,340360,100,43 억,,1481458,N,N,0,N,00,N
20241209,161126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1757,-138,5,-7.28,1918331014,1069661,101.93,1840,1891,1701,2460,1327,1895,1793.37,3.49,0,-35914,2025,1959,1878,1812,1731,1993,1846,43,565,100,1320,1,1,43388212,762,-41.83,4.54,12,2.47,-42.00,387.00,4280,20240226,-58.95,1448,20240129,21.34,4280,-58.95,20240226,1448,21.34,20240129,4280,-58.95,20240226,1448,21.34,20240129,2.26,N,340360,100,43 억,,1516168,N,N,0,N,00,N
20241209,151128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1714,-181,5,-9.55,1814996052,1009797,96.23,1840,1891,1701,2460,1327,1895,1797.36,3.49,0,-38616,2025,1959,1878,1812,1731,1993,1846,43,565,100,1320,1,1,43388212,744,-40.81,4.43,12,2.33,-42.00,387.00,4280,20240226,-59.95,1448,20240129,18.37,4280,-59.95,20240226,1448,18.37,20240129,4280,-59.95,20240226,1448,18.37,20240129,2.26,N,340360,100,43 억,,1516168,N,N,0,N,00,N
20241209,141128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1771,-124,5,-6.54,1486971967,822446,78.38,1840,1891,1739,2460,1327,1895,1807.96,3.49,0,-57212,2025,1959,1878,1812,1731,1993,1846,43,565,100,1320,1,1,43388212,768,-42.17,4.58,12,1.90,-42.00,387.00,4280,20240226,-58.62,1448,20240129,22.31,4280,-58.62,20240226,1448,22.31,20240129,4280,-58.62,20240226,1448,22.31,20240129,2.26,N,340360,100,43 억,,1516168,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 161127 57 100.00 KOSDAQ 일반전기전자 N N N N N 1819 62 2 3.53 1943306752 1053126 98.40 1775 1945 1775 2280 1230 1757 1845.30 3.41 0 -71756 1973 1865 1783 1675 1593 1824 1634 43 523 100 1220 1 1 43388212 789 -43.31 4.70 12 2.43 -42.00 387.00 4280 20240226 -57.50 1448 20240129 25.62 4280 -57.50 20240226 1448 25.62 20240129 4280 -57.50 20240226 1448 25.62 20240129 2.18 N 340360 100 43 억 1481458 N N 0 N 00 N
3 20241210 151130 57 100.00 KOSDAQ 일반전기전자 N N N N N 1805 48 2 2.73 1909407955 1034412 96.65 1775 1945 1775 2280 1230 1757 1845.89 3.41 0 -71634 1973 1865 1783 1675 1593 1824 1634 43 523 100 1220 1 1 43388212 783 -42.98 4.66 12 2.38 -42.00 387.00 4280 20240226 -57.83 1448 20240129 24.65 4280 -57.83 20240226 1448 24.65 20240129 4280 -57.83 20240226 1448 24.65 20240129 2.18 N 340360 100 43 억 1481458 N N 0 N 00 N
4 20241210 141130 57 100.00 KOSDAQ 일반전기전자 N N N N N 1794 37 2 2.11 1754188425 948151 88.59 1775 1945 1775 2280 1230 1757 1850.12 3.41 0 -66730 1973 1865 1783 1675 1593 1824 1634 43 523 100 1220 1 1 43388212 778 -42.71 4.64 12 2.19 -42.00 387.00 4280 20240226 -58.08 1448 20240129 23.90 4280 -58.08 20240226 1448 23.90 20240129 4280 -58.08 20240226 1448 23.90 20240129 2.18 N 340360 100 43 억 1481458 N N 0 N 00 N
5 20241210 131132 57 100.00 KOSDAQ 일반전기전자 N N N N N 1816 59 2 3.36 1409621549 757176 70.74 1775 1945 1775 2280 1230 1757 1861.68 3.41 0 -53160 1973 1865 1783 1675 1593 1824 1634 43 523 100 1220 1 1 43388212 788 -43.24 4.69 12 1.75 -42.00 387.00 4280 20240226 -57.57 1448 20240129 25.41 4280 -57.57 20240226 1448 25.41 20240129 4280 -57.57 20240226 1448 25.41 20240129 2.18 N 340360 100 43 억 1481458 N N 0 N 00 N
6 20241210 121130 57 100.00 KOSDAQ 일반전기전자 N N N N N 1815 58 2 3.30 1162401003 620398 57.96 1775 1945 1775 2280 1230 1757 1873.64 3.41 0 -48638 1973 1865 1783 1675 1593 1824 1634 43 523 100 1220 1 1 43388212 787 -43.21 4.69 12 1.43 -42.00 387.00 4280 20240226 -57.59 1448 20240129 25.35 4280 -57.59 20240226 1448 25.35 20240129 4280 -57.59 20240226 1448 25.35 20240129 2.18 N 340360 100 43 억 1481458 N N 0 N 00 N
7 20241210 111129 57 100.00 KOSDAQ 일반전기전자 N N N N N 1844 87 2 4.95 1011599326 538031 50.27 1775 1945 1775 2280 1230 1757 1880.19 3.41 0 -16869 1973 1865 1783 1675 1593 1824 1634 43 523 100 1220 1 1 43388212 800 -43.90 4.76 12 1.24 -42.00 387.00 4280 20240226 -56.92 1448 20240129 27.35 4280 -56.92 20240226 1448 27.35 20240129 4280 -56.92 20240226 1448 27.35 20240129 2.18 N 340360 100 43 억 1481458 N N 0 N 00 N
8 20241210 101130 57 100.00 KOSDAQ 일반전기전자 N N N N N 1863 106 2 6.03 827754250 438819 41.00 1775 1945 1775 2280 1230 1757 1886.32 3.41 0 17106 1973 1865 1783 1675 1593 1824 1634 43 523 100 1220 1 1 43388212 808 -44.36 4.81 12 1.01 -42.00 387.00 4280 20240226 -56.47 1448 20240129 28.66 4280 -56.47 20240226 1448 28.66 20240129 4280 -56.47 20240226 1448 28.66 20240129 2.18 N 340360 100 43 억 1481458 N N 0 N 00 N
9 20241210 091138 57 100.00 KOSDAQ 일반전기전자 N N N N N 1905 148 2 8.42 293361881 155991 14.57 1775 1945 1775 2280 1230 1757 1880.63 3.41 0 16052 1973 1865 1783 1675 1593 1824 1634 43 523 100 1220 1 1 43388212 827 -45.36 4.92 12 0.36 -42.00 387.00 4280 20240226 -55.49 1448 20240129 31.56 4280 -55.49 20240226 1448 31.56 20240129 4280 -55.49 20240226 1448 31.56 20240129 2.18 N 340360 100 43 억 1481458 N N 0 N 00 N
10 20241209 161126 57 100.00 KOSDAQ 일반전기전자 N N N N N 1757 -138 5 -7.28 1918331014 1069661 101.93 1840 1891 1701 2460 1327 1895 1793.37 3.49 0 -35914 2025 1959 1878 1812 1731 1993 1846 43 565 100 1320 1 1 43388212 762 -41.83 4.54 12 2.47 -42.00 387.00 4280 20240226 -58.95 1448 20240129 21.34 4280 -58.95 20240226 1448 21.34 20240129 4280 -58.95 20240226 1448 21.34 20240129 2.26 N 340360 100 43 억 1516168 N N 0 N 00 N
11 20241209 151128 57 100.00 KOSDAQ 일반전기전자 N N N N N 1714 -181 5 -9.55 1814996052 1009797 96.23 1840 1891 1701 2460 1327 1895 1797.36 3.49 0 -38616 2025 1959 1878 1812 1731 1993 1846 43 565 100 1320 1 1 43388212 744 -40.81 4.43 12 2.33 -42.00 387.00 4280 20240226 -59.95 1448 20240129 18.37 4280 -59.95 20240226 1448 18.37 20240129 4280 -59.95 20240226 1448 18.37 20240129 2.26 N 340360 100 43 억 1516168 N N 0 N 00 N
12 20241209 141128 57 100.00 KOSDAQ 일반전기전자 N N N N N 1771 -124 5 -6.54 1486971967 822446 78.38 1840 1891 1739 2460 1327 1895 1807.96 3.49 0 -57212 2025 1959 1878 1812 1731 1993 1846 43 565 100 1320 1 1 43388212 768 -42.17 4.58 12 1.90 -42.00 387.00 4280 20240226 -58.62 1448 20240129 22.31 4280 -58.62 20240226 1448 22.31 20240129 4280 -58.62 20240226 1448 22.31 20240129 2.26 N 340360 100 43 억 1516168 N N 0 N 00 N