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
347770/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
20241210,161131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1720,161,2,10.33,94312162,57727,77.63,1551,1720,1551,2025,1092,1559,1633.53,0.40,0,21489,1745,1651,1598,1504,1451,1625,1478,115,466,500,1060,1,1,22857042,393,14.21,0.66,12,0.25,121.00,2619.00,5990,20240131,-71.29,1545,20241209,11.33,5990,-71.29,20240131,1545,11.33,20241209,5990,-71.29,20240131,1545,11.33,20241209,3.89,N,347770,500,115 억,,90887,N,N,0,N,00,N
20241210,151134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1683,124,2,7.95,86429350,53093,71.40,1551,1689,1551,2025,1092,1559,1627.89,0.40,0,20352,1745,1651,1598,1504,1451,1625,1478,115,466,500,1060,1,1,22857042,385,13.91,0.64,12,0.23,121.00,2619.00,5990,20240131,-71.90,1545,20241209,8.93,5990,-71.90,20240131,1545,8.93,20241209,5990,-71.90,20240131,1545,8.93,20241209,3.89,N,347770,500,115 억,,90887,N,N,0,N,00,N
20241210,141134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1679,120,2,7.70,79568357,49015,65.91,1551,1688,1551,2025,1092,1559,1623.35,0.40,0,18804,1745,1651,1598,1504,1451,1625,1478,115,466,500,1060,1,1,22857042,384,13.88,0.64,12,0.21,121.00,2619.00,5990,20240131,-71.97,1545,20241209,8.67,5990,-71.97,20240131,1545,8.67,20241209,5990,-71.97,20240131,1545,8.67,20241209,3.89,N,347770,500,115 억,,90887,N,N,0,N,00,N
20241210,131136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1667,108,2,6.93,71328757,44093,59.29,1551,1688,1551,2025,1092,1559,1617.69,0.40,0,14640,1745,1651,1598,1504,1451,1625,1478,115,466,500,1060,1,1,22857042,381,13.78,0.64,12,0.19,121.00,2619.00,5990,20240131,-72.17,1545,20241209,7.90,5990,-72.17,20240131,1545,7.90,20241209,5990,-72.17,20240131,1545,7.90,20241209,3.89,N,347770,500,115 억,,90887,N,N,0,N,00,N
20241210,121133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1655,96,2,6.16,70085114,43340,58.28,1551,1688,1551,2025,1092,1559,1617.10,0.40,0,14502,1745,1651,1598,1504,1451,1625,1478,115,466,500,1060,1,1,22857042,378,13.68,0.63,12,0.19,121.00,2619.00,5990,20240131,-72.37,1545,20241209,7.12,5990,-72.37,20240131,1545,7.12,20241209,5990,-72.37,20240131,1545,7.12,20241209,3.89,N,347770,500,115 억,,90887,N,N,0,N,00,N
20241210,111133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1662,103,2,6.61,56865671,35417,47.63,1551,1683,1551,2025,1092,1559,1605.60,0.40,0,10045,1745,1651,1598,1504,1451,1625,1478,115,466,500,1060,1,1,22857042,380,13.74,0.63,12,0.15,121.00,2619.00,5990,20240131,-72.25,1545,20241209,7.57,5990,-72.25,20240131,1545,7.57,20241209,5990,-72.25,20240131,1545,7.57,20241209,3.89,N,347770,500,115 억,,90887,N,N,0,N,00,N
20241210,101134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1655,96,2,6.16,49066258,30738,41.34,1551,1655,1551,2025,1092,1559,1596.27,0.40,0,7868,1745,1651,1598,1504,1451,1625,1478,115,466,500,1060,1,1,22857042,378,13.68,0.63,12,0.13,121.00,2619.00,5990,20240131,-72.37,1545,20241209,7.12,5990,-72.37,20240131,1545,7.12,20241209,5990,-72.37,20240131,1545,7.12,20241209,3.89,N,347770,500,115 억,,90887,N,N,0,N,00,N
20241210,091141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1605,46,2,2.95,16140745,10252,13.79,1551,1605,1551,2025,1092,1559,1574.40,0.40,0,5213,1745,1651,1598,1504,1451,1625,1478,115,466,500,1060,1,1,22857042,367,13.26,0.61,12,0.04,121.00,2619.00,5990,20240131,-73.21,1545,20241209,3.88,5990,-73.21,20240131,1545,3.88,20241209,5990,-73.21,20240131,1545,3.88,20241209,3.89,N,347770,500,115 억,,90887,N,N,0,N,00,N
20241209,161130,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1559,-136,5,-8.02,111806454,70863,139.33,1600,1692,1545,2200,1187,1695,1577.96,0.39,0,1995,1866,1780,1689,1603,1512,1735,1558,115,505,500,1150,1,1,22857042,356,12.88,0.60,12,0.31,121.00,2619.00,5990,20240131,-73.97,1545,20241209,0.91,5990,-73.97,20240131,1545,0.91,20241209,5990,-73.97,20240131,1545,0.91,20241209,3.95,N,347770,500,115 억,,88811,N,N,0,N,00,N
20241209,151132,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1559,-136,5,-8.02,106756877,67621,132.96,1600,1692,1545,2200,1187,1695,1578.75,0.39,0,2920,1866,1780,1689,1603,1512,1735,1558,115,505,500,1150,1,1,22857042,356,12.88,0.60,12,0.30,121.00,2619.00,5990,20240131,-73.97,1545,20241209,0.91,5990,-73.97,20240131,1545,0.91,20241209,5990,-73.97,20240131,1545,0.91,20241209,3.95,N,347770,500,115 억,,88811,N,N,0,N,00,N
20241209,141132,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1563,-132,5,-7.79,60399721,37899,74.52,1600,1692,1558,2200,1187,1695,1593.70,0.39,0,2294,1866,1780,1689,1603,1512,1735,1558,115,505,500,1150,1,1,22857042,357,12.92,0.60,12,0.17,121.00,2619.00,5990,20240131,-73.91,1558,20241209,0.32,5990,-73.91,20240131,1558,0.32,20241209,5990,-73.91,20240131,1558,0.32,20241209,3.95,N,347770,500,115 억,,88811,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 161131 57 100.00 KOSDAQ 일반전기전자 N N N N N 1720 161 2 10.33 94312162 57727 77.63 1551 1720 1551 2025 1092 1559 1633.53 0.40 0 21489 1745 1651 1598 1504 1451 1625 1478 115 466 500 1060 1 1 22857042 393 14.21 0.66 12 0.25 121.00 2619.00 5990 20240131 -71.29 1545 20241209 11.33 5990 -71.29 20240131 1545 11.33 20241209 5990 -71.29 20240131 1545 11.33 20241209 3.89 N 347770 500 115 억 90887 N N 0 N 00 N
3 20241210 151134 57 100.00 KOSDAQ 일반전기전자 N N N N N 1683 124 2 7.95 86429350 53093 71.40 1551 1689 1551 2025 1092 1559 1627.89 0.40 0 20352 1745 1651 1598 1504 1451 1625 1478 115 466 500 1060 1 1 22857042 385 13.91 0.64 12 0.23 121.00 2619.00 5990 20240131 -71.90 1545 20241209 8.93 5990 -71.90 20240131 1545 8.93 20241209 5990 -71.90 20240131 1545 8.93 20241209 3.89 N 347770 500 115 억 90887 N N 0 N 00 N
4 20241210 141134 57 100.00 KOSDAQ 일반전기전자 N N N N N 1679 120 2 7.70 79568357 49015 65.91 1551 1688 1551 2025 1092 1559 1623.35 0.40 0 18804 1745 1651 1598 1504 1451 1625 1478 115 466 500 1060 1 1 22857042 384 13.88 0.64 12 0.21 121.00 2619.00 5990 20240131 -71.97 1545 20241209 8.67 5990 -71.97 20240131 1545 8.67 20241209 5990 -71.97 20240131 1545 8.67 20241209 3.89 N 347770 500 115 억 90887 N N 0 N 00 N
5 20241210 131136 57 100.00 KOSDAQ 일반전기전자 N N N N N 1667 108 2 6.93 71328757 44093 59.29 1551 1688 1551 2025 1092 1559 1617.69 0.40 0 14640 1745 1651 1598 1504 1451 1625 1478 115 466 500 1060 1 1 22857042 381 13.78 0.64 12 0.19 121.00 2619.00 5990 20240131 -72.17 1545 20241209 7.90 5990 -72.17 20240131 1545 7.90 20241209 5990 -72.17 20240131 1545 7.90 20241209 3.89 N 347770 500 115 억 90887 N N 0 N 00 N
6 20241210 121133 57 100.00 KOSDAQ 일반전기전자 N N N N N 1655 96 2 6.16 70085114 43340 58.28 1551 1688 1551 2025 1092 1559 1617.10 0.40 0 14502 1745 1651 1598 1504 1451 1625 1478 115 466 500 1060 1 1 22857042 378 13.68 0.63 12 0.19 121.00 2619.00 5990 20240131 -72.37 1545 20241209 7.12 5990 -72.37 20240131 1545 7.12 20241209 5990 -72.37 20240131 1545 7.12 20241209 3.89 N 347770 500 115 억 90887 N N 0 N 00 N
7 20241210 111133 57 100.00 KOSDAQ 일반전기전자 N N N N N 1662 103 2 6.61 56865671 35417 47.63 1551 1683 1551 2025 1092 1559 1605.60 0.40 0 10045 1745 1651 1598 1504 1451 1625 1478 115 466 500 1060 1 1 22857042 380 13.74 0.63 12 0.15 121.00 2619.00 5990 20240131 -72.25 1545 20241209 7.57 5990 -72.25 20240131 1545 7.57 20241209 5990 -72.25 20240131 1545 7.57 20241209 3.89 N 347770 500 115 억 90887 N N 0 N 00 N
8 20241210 101134 57 100.00 KOSDAQ 일반전기전자 N N N N N 1655 96 2 6.16 49066258 30738 41.34 1551 1655 1551 2025 1092 1559 1596.27 0.40 0 7868 1745 1651 1598 1504 1451 1625 1478 115 466 500 1060 1 1 22857042 378 13.68 0.63 12 0.13 121.00 2619.00 5990 20240131 -72.37 1545 20241209 7.12 5990 -72.37 20240131 1545 7.12 20241209 5990 -72.37 20240131 1545 7.12 20241209 3.89 N 347770 500 115 억 90887 N N 0 N 00 N
9 20241210 091141 57 100.00 KOSDAQ 일반전기전자 N N N N N 1605 46 2 2.95 16140745 10252 13.79 1551 1605 1551 2025 1092 1559 1574.40 0.40 0 5213 1745 1651 1598 1504 1451 1625 1478 115 466 500 1060 1 1 22857042 367 13.26 0.61 12 0.04 121.00 2619.00 5990 20240131 -73.21 1545 20241209 3.88 5990 -73.21 20240131 1545 3.88 20241209 5990 -73.21 20240131 1545 3.88 20241209 3.89 N 347770 500 115 억 90887 N N 0 N 00 N
10 20241209 161130 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1559 -136 5 -8.02 111806454 70863 139.33 1600 1692 1545 2200 1187 1695 1577.96 0.39 0 1995 1866 1780 1689 1603 1512 1735 1558 115 505 500 1150 1 1 22857042 356 12.88 0.60 12 0.31 121.00 2619.00 5990 20240131 -73.97 1545 20241209 0.91 5990 -73.97 20240131 1545 0.91 20241209 5990 -73.97 20240131 1545 0.91 20241209 3.95 N 347770 500 115 억 88811 N N 0 N 00 N
11 20241209 151132 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1559 -136 5 -8.02 106756877 67621 132.96 1600 1692 1545 2200 1187 1695 1578.75 0.39 0 2920 1866 1780 1689 1603 1512 1735 1558 115 505 500 1150 1 1 22857042 356 12.88 0.60 12 0.30 121.00 2619.00 5990 20240131 -73.97 1545 20241209 0.91 5990 -73.97 20240131 1545 0.91 20241209 5990 -73.97 20240131 1545 0.91 20241209 3.95 N 347770 500 115 억 88811 N N 0 N 00 N
12 20241209 141132 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1563 -132 5 -7.79 60399721 37899 74.52 1600 1692 1558 2200 1187 1695 1593.70 0.39 0 2294 1866 1780 1689 1603 1512 1735 1558 115 505 500 1150 1 1 22857042 357 12.92 0.60 12 0.17 121.00 2619.00 5990 20240131 -73.91 1558 20241209 0.32 5990 -73.91 20240131 1558 0.32 20241209 5990 -73.91 20240131 1558 0.32 20241209 3.95 N 347770 500 115 억 88811 N N 0 N 00 N