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
355690/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
20241210,161141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4895,310,2,6.76,89208705,18559,59.30,4585,5000,4585,5960,3210,4585,4806.80,1.23,0,4347,5171,4877,4661,4367,4151,4770,4260,27,1375,500,2840,5,1,5404980,265,-5.56,1.87,12,0.34,-881.00,2622.00,59500,20231201,-91.77,4445,20241209,10.12,19980,-75.50,20240118,4445,10.12,20241209,22150,-77.90,20231211,4445,10.12,20241209,0.45,N,355690,500,27 억,,66262,N,N,0,N,00,N
20241210,151143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4880,295,2,6.43,82841400,17256,55.13,4585,5000,4585,5960,3210,4585,4800.77,1.23,0,4350,5171,4877,4661,4367,4151,4770,4260,27,1375,500,2840,5,1,5404980,264,-5.54,1.86,12,0.32,-881.00,2622.00,59500,20231201,-91.80,4445,20241209,9.79,19980,-75.58,20240118,4445,9.79,20241209,22150,-77.97,20231211,4445,9.79,20241209,0.45,N,355690,500,27 억,,66262,N,N,0,N,00,N
20241210,141142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4815,230,2,5.02,74336425,15492,49.50,4585,5000,4585,5960,3210,4585,4798.42,1.23,0,3992,5171,4877,4661,4367,4151,4770,4260,27,1375,500,2840,5,1,5404980,260,-5.47,1.84,12,0.29,-881.00,2622.00,59500,20231201,-91.91,4445,20241209,8.32,19980,-75.90,20240118,4445,8.32,20241209,22150,-78.26,20231211,4445,8.32,20241209,0.45,N,355690,500,27 억,,66262,N,N,0,N,00,N
20241210,131145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4885,300,2,6.54,62336845,12969,41.44,4585,5000,4585,5960,3210,4585,4806.66,1.23,0,3757,5171,4877,4661,4367,4151,4770,4260,27,1375,500,2840,5,1,5404980,264,-5.54,1.86,12,0.24,-881.00,2622.00,59500,20231201,-91.79,4445,20241209,9.90,19980,-75.55,20240118,4445,9.90,20241209,22150,-77.95,20231211,4445,9.90,20241209,0.45,N,355690,500,27 억,,66262,N,N,0,N,00,N
20241210,121142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4865,280,2,6.11,61995175,12899,41.21,4585,5000,4585,5960,3210,4585,4806.25,1.23,0,3739,5171,4877,4661,4367,4151,4770,4260,27,1375,500,2840,5,1,5404980,263,-5.52,1.86,12,0.24,-881.00,2622.00,59500,20231201,-91.82,4445,20241209,9.45,19980,-75.65,20240118,4445,9.45,20241209,22150,-78.04,20231211,4445,9.45,20241209,0.45,N,355690,500,27 억,,66262,N,N,0,N,00,N
20241210,111142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,250,2,5.45,36334590,7608,24.31,4585,5000,4585,5960,3210,4585,4775.92,1.23,0,2218,5171,4877,4661,4367,4151,4770,4260,27,1375,500,2840,5,1,5404980,261,-5.49,1.84,12,0.14,-881.00,2622.00,59500,20231201,-91.87,4445,20241209,8.77,19980,-75.80,20240118,4445,8.77,20241209,22150,-78.17,20231211,4445,8.77,20241209,0.45,N,355690,500,27 억,,66262,N,N,0,N,00,N
20241210,101144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4820,235,2,5.13,34398880,7203,23.01,4585,5000,4585,5960,3210,4585,4775.71,1.23,0,2200,5171,4877,4661,4367,4151,4770,4260,27,1375,500,2840,5,1,5404980,261,-5.47,1.84,12,0.13,-881.00,2622.00,59500,20231201,-91.90,4445,20241209,8.44,19980,-75.88,20240118,4445,8.44,20241209,22150,-78.24,20231211,4445,8.44,20241209,0.45,N,355690,500,27 억,,66262,N,N,0,N,00,N
20241210,091150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4870,285,2,6.22,4513705,962,3.07,4585,5000,4585,5960,3210,4585,4692.34,1.23,0,-4,5171,4877,4661,4367,4151,4770,4260,27,1375,500,2840,5,1,5404980,263,-5.53,1.86,12,0.02,-881.00,2622.00,59500,20231201,-91.82,4445,20241209,9.56,19980,-75.63,20240118,4445,9.56,20241209,22150,-78.01,20231211,4445,9.56,20241209,0.45,N,355690,500,27 억,,66262,N,N,0,N,00,N
20241209,161139,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4585,-370,5,-7.47,144559675,31298,149.77,4955,4955,4445,6440,3470,4955,4618.82,1.22,0,-413,5505,5230,5015,4740,4525,5122,4632,27,1485,500,3070,5,1,5404980,248,-5.20,1.75,12,0.58,-881.00,2622.00,59500,20231201,-92.29,4445,20241209,3.15,19980,-77.05,20240118,4445,3.15,20241209,22150,-79.30,20231211,4445,3.15,20241209,0.44,N,355690,500,27 억,,66110,N,N,0,N,00,N
20241209,151141,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4600,-355,5,-7.16,141441995,30618,146.52,4955,4955,4445,6440,3470,4955,4619.57,1.22,0,-170,5505,5230,5015,4740,4525,5122,4632,27,1485,500,3070,5,1,5404980,249,-5.22,1.75,12,0.57,-881.00,2622.00,59500,20231201,-92.27,4445,20241209,3.49,19980,-76.98,20240118,4445,3.49,20241209,22150,-79.23,20231211,4445,3.49,20241209,0.44,N,355690,500,27 억,,66110,N,N,0,N,00,N
20241209,141140,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4565,-390,5,-7.87,128407575,27786,132.97,4955,4955,4445,6440,3470,4955,4621.30,1.22,0,450,5505,5230,5015,4740,4525,5122,4632,27,1485,500,3070,5,1,5404980,247,-5.18,1.74,12,0.51,-881.00,2622.00,59500,20231201,-92.33,4445,20241209,2.70,19980,-77.15,20240118,4445,2.70,20241209,22150,-79.39,20231211,4445,2.70,20241209,0.44,N,355690,500,27 억,,66110,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 161141 57 100.00 KOSDAQ 일반전기전자 N N N N N 4895 310 2 6.76 89208705 18559 59.30 4585 5000 4585 5960 3210 4585 4806.80 1.23 0 4347 5171 4877 4661 4367 4151 4770 4260 27 1375 500 2840 5 1 5404980 265 -5.56 1.87 12 0.34 -881.00 2622.00 59500 20231201 -91.77 4445 20241209 10.12 19980 -75.50 20240118 4445 10.12 20241209 22150 -77.90 20231211 4445 10.12 20241209 0.45 N 355690 500 27 억 66262 N N 0 N 00 N
3 20241210 151143 57 100.00 KOSDAQ 일반전기전자 N N N N N 4880 295 2 6.43 82841400 17256 55.13 4585 5000 4585 5960 3210 4585 4800.77 1.23 0 4350 5171 4877 4661 4367 4151 4770 4260 27 1375 500 2840 5 1 5404980 264 -5.54 1.86 12 0.32 -881.00 2622.00 59500 20231201 -91.80 4445 20241209 9.79 19980 -75.58 20240118 4445 9.79 20241209 22150 -77.97 20231211 4445 9.79 20241209 0.45 N 355690 500 27 억 66262 N N 0 N 00 N
4 20241210 141142 57 100.00 KOSDAQ 일반전기전자 N N N N N 4815 230 2 5.02 74336425 15492 49.50 4585 5000 4585 5960 3210 4585 4798.42 1.23 0 3992 5171 4877 4661 4367 4151 4770 4260 27 1375 500 2840 5 1 5404980 260 -5.47 1.84 12 0.29 -881.00 2622.00 59500 20231201 -91.91 4445 20241209 8.32 19980 -75.90 20240118 4445 8.32 20241209 22150 -78.26 20231211 4445 8.32 20241209 0.45 N 355690 500 27 억 66262 N N 0 N 00 N
5 20241210 131145 57 100.00 KOSDAQ 일반전기전자 N N N N N 4885 300 2 6.54 62336845 12969 41.44 4585 5000 4585 5960 3210 4585 4806.66 1.23 0 3757 5171 4877 4661 4367 4151 4770 4260 27 1375 500 2840 5 1 5404980 264 -5.54 1.86 12 0.24 -881.00 2622.00 59500 20231201 -91.79 4445 20241209 9.90 19980 -75.55 20240118 4445 9.90 20241209 22150 -77.95 20231211 4445 9.90 20241209 0.45 N 355690 500 27 억 66262 N N 0 N 00 N
6 20241210 121142 57 100.00 KOSDAQ 일반전기전자 N N N N N 4865 280 2 6.11 61995175 12899 41.21 4585 5000 4585 5960 3210 4585 4806.25 1.23 0 3739 5171 4877 4661 4367 4151 4770 4260 27 1375 500 2840 5 1 5404980 263 -5.52 1.86 12 0.24 -881.00 2622.00 59500 20231201 -91.82 4445 20241209 9.45 19980 -75.65 20240118 4445 9.45 20241209 22150 -78.04 20231211 4445 9.45 20241209 0.45 N 355690 500 27 억 66262 N N 0 N 00 N
7 20241210 111142 57 100.00 KOSDAQ 일반전기전자 N N N N N 4835 250 2 5.45 36334590 7608 24.31 4585 5000 4585 5960 3210 4585 4775.92 1.23 0 2218 5171 4877 4661 4367 4151 4770 4260 27 1375 500 2840 5 1 5404980 261 -5.49 1.84 12 0.14 -881.00 2622.00 59500 20231201 -91.87 4445 20241209 8.77 19980 -75.80 20240118 4445 8.77 20241209 22150 -78.17 20231211 4445 8.77 20241209 0.45 N 355690 500 27 억 66262 N N 0 N 00 N
8 20241210 101144 57 100.00 KOSDAQ 일반전기전자 N N N N N 4820 235 2 5.13 34398880 7203 23.01 4585 5000 4585 5960 3210 4585 4775.71 1.23 0 2200 5171 4877 4661 4367 4151 4770 4260 27 1375 500 2840 5 1 5404980 261 -5.47 1.84 12 0.13 -881.00 2622.00 59500 20231201 -91.90 4445 20241209 8.44 19980 -75.88 20240118 4445 8.44 20241209 22150 -78.24 20231211 4445 8.44 20241209 0.45 N 355690 500 27 억 66262 N N 0 N 00 N
9 20241210 091150 57 100.00 KOSDAQ 일반전기전자 N N N N N 4870 285 2 6.22 4513705 962 3.07 4585 5000 4585 5960 3210 4585 4692.34 1.23 0 -4 5171 4877 4661 4367 4151 4770 4260 27 1375 500 2840 5 1 5404980 263 -5.53 1.86 12 0.02 -881.00 2622.00 59500 20231201 -91.82 4445 20241209 9.56 19980 -75.63 20240118 4445 9.56 20241209 22150 -78.01 20231211 4445 9.56 20241209 0.45 N 355690 500 27 억 66262 N N 0 N 00 N
10 20241209 161139 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4585 -370 5 -7.47 144559675 31298 149.77 4955 4955 4445 6440 3470 4955 4618.82 1.22 0 -413 5505 5230 5015 4740 4525 5122 4632 27 1485 500 3070 5 1 5404980 248 -5.20 1.75 12 0.58 -881.00 2622.00 59500 20231201 -92.29 4445 20241209 3.15 19980 -77.05 20240118 4445 3.15 20241209 22150 -79.30 20231211 4445 3.15 20241209 0.44 N 355690 500 27 억 66110 N N 0 N 00 N
11 20241209 151141 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4600 -355 5 -7.16 141441995 30618 146.52 4955 4955 4445 6440 3470 4955 4619.57 1.22 0 -170 5505 5230 5015 4740 4525 5122 4632 27 1485 500 3070 5 1 5404980 249 -5.22 1.75 12 0.57 -881.00 2622.00 59500 20231201 -92.27 4445 20241209 3.49 19980 -76.98 20240118 4445 3.49 20241209 22150 -79.23 20231211 4445 3.49 20241209 0.44 N 355690 500 27 억 66110 N N 0 N 00 N
12 20241209 141140 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4565 -390 5 -7.87 128407575 27786 132.97 4955 4955 4445 6440 3470 4955 4621.30 1.22 0 450 5505 5230 5015 4740 4525 5122 4632 27 1485 500 3070 5 1 5404980 247 -5.18 1.74 12 0.51 -881.00 2622.00 59500 20231201 -92.33 4445 20241209 2.70 19980 -77.15 20240118 4445 2.70 20241209 22150 -79.39 20231211 4445 2.70 20241209 0.44 N 355690 500 27 억 66110 N N 0 N 00 N