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
356860/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
20241210,161141,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11330,610,2,5.69,703014630,63246,42.92,10650,11400,10650,13930,7510,10720,11114.45,0.56,0,30042,11786,11252,10976,10442,10166,11115,10305,49,3210,500,7710,10,1,9832630,1114,44.26,1.00,12,0.64,256.00,11330.00,33000,20240104,-65.67,10650,20241210,6.38,33000,-65.67,20240104,10650,6.38,20241210,33000,-65.67,20240104,10650,6.38,20241210,5.07,N,356860,500,49 억,,55158,N,N,3,N,00,N
20241210,151143,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11320,600,2,5.60,678905510,61117,41.47,10650,11400,10650,13930,7510,10720,11108.29,0.56,0,29482,11786,11252,10976,10442,10166,11115,10305,49,3210,500,7710,10,1,9832630,1113,44.22,1.00,12,0.62,256.00,11330.00,33000,20240104,-65.70,10650,20241210,6.29,33000,-65.70,20240104,10650,6.29,20241210,33000,-65.70,20240104,10650,6.29,20241210,5.07,N,356860,500,49 억,,55158,N,N,68,N,00,N
20241210,141143,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11350,630,2,5.88,629314790,56725,38.49,10650,11400,10650,13930,7510,10720,11094.13,0.56,0,27310,11786,11252,10976,10442,10166,11115,10305,49,3210,500,7710,10,1,9832630,1116,44.34,1.00,12,0.58,256.00,11330.00,33000,20240104,-65.61,10650,20241210,6.57,33000,-65.61,20240104,10650,6.57,20241210,33000,-65.61,20240104,10650,6.57,20241210,5.07,N,356860,500,49 억,,55158,N,N,68,N,00,N
20241210,131145,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11350,630,2,5.88,575224760,51968,35.27,10650,11380,10650,13930,7510,10720,11068.83,0.56,0,23221,11786,11252,10976,10442,10166,11115,10305,49,3210,500,7710,10,1,9832630,1116,44.34,1.00,12,0.53,256.00,11330.00,33000,20240104,-65.61,10650,20241210,6.57,33000,-65.61,20240104,10650,6.57,20241210,33000,-65.61,20240104,10650,6.57,20241210,5.07,N,356860,500,49 억,,55158,N,N,68,N,00,N
20241210,121143,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11350,630,2,5.88,519070750,47013,31.90,10650,11380,10650,13930,7510,10720,11041.00,0.56,0,21331,11786,11252,10976,10442,10166,11115,10305,49,3210,500,7710,10,1,9832630,1116,44.34,1.00,12,0.48,256.00,11330.00,33000,20240104,-65.61,10650,20241210,6.57,33000,-65.61,20240104,10650,6.57,20241210,33000,-65.61,20240104,10650,6.57,20241210,5.07,N,356860,500,49 억,,55158,N,N,68,N,00,N
20241210,111142,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11260,540,2,5.04,489538640,44403,30.13,10650,11270,10650,13930,7510,10720,11024.90,0.56,0,20454,11786,11252,10976,10442,10166,11115,10305,49,3210,500,7710,10,1,9832630,1107,43.98,0.99,12,0.45,256.00,11330.00,33000,20240104,-65.88,10650,20241210,5.73,33000,-65.88,20240104,10650,5.73,20241210,33000,-65.88,20240104,10650,5.73,20241210,5.07,N,356860,500,49 억,,55158,N,N,68,N,00,N
20241210,101144,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11140,420,2,3.92,297492830,27215,18.47,10650,11140,10650,13930,7510,10720,10931.21,0.56,0,13243,11786,11252,10976,10442,10166,11115,10305,49,3210,500,7710,10,1,9832630,1095,43.52,0.98,12,0.28,256.00,11330.00,33000,20240104,-66.24,10650,20241210,4.60,33000,-66.24,20240104,10650,4.60,20241210,33000,-66.24,20240104,10650,4.60,20241210,5.07,N,356860,500,49 억,,55158,N,N,68,N,00,N
20241210,091151,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,10920,200,2,1.87,80044370,7463,5.06,10650,10930,10650,13930,7510,10720,10725.50,0.56,0,3053,11786,11252,10976,10442,10166,11115,10305,49,3210,500,7710,10,1,9832630,1074,42.66,0.96,12,0.08,256.00,11330.00,33000,20240104,-66.91,10650,20241210,2.54,33000,-66.91,20240104,10650,2.54,20241210,33000,-66.91,20240104,10650,2.54,20241210,5.07,N,356860,500,49 억,,55158,N,N,68,N,00,N
20241209,161139,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,10720,-830,5,-7.19,1596618530,145525,134.94,11110,11510,10700,15010,8090,11550,10973.35,0.61,0,-4009,12530,12040,11570,11080,10610,11805,10845,49,3460,500,8310,10,1,9832630,1054,41.88,0.95,12,1.48,256.00,11330.00,33000,20240104,-67.52,10700,20241209,0.19,33000,-67.52,20240104,10700,0.19,20241209,33000,-67.52,20240104,10700,0.19,20241209,5.14,N,356860,500,49 억,,59619,N,N,68,N,00,N
20241209,151141,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,10760,-790,5,-6.84,1527214760,139052,128.94,11110,11510,10730,15010,8090,11550,10983.05,0.61,0,-3836,12530,12040,11570,11080,10610,11805,10845,49,3460,500,8310,10,1,9832630,1058,42.03,0.95,12,1.41,256.00,11330.00,33000,20240104,-67.39,10730,20241209,0.28,33000,-67.39,20240104,10730,0.28,20241209,33000,-67.39,20240104,10730,0.28,20241209,5.14,N,356860,500,49 억,,59619,N,N,8,N,00,N
20241209,141141,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,10910,-640,5,-5.54,1249573080,113445,105.19,11110,11510,10890,15010,8090,11550,11014.79,0.61,0,-1446,12530,12040,11570,11080,10610,11805,10845,49,3460,500,8310,10,1,9832630,1073,42.62,0.96,12,1.15,256.00,11330.00,33000,20240104,-66.94,10890,20241209,0.18,33000,-66.94,20240104,10890,0.18,20241209,33000,-66.94,20240104,10890,0.18,20241209,5.14,N,356860,500,49 억,,59619,N,N,8,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 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 11330 610 2 5.69 703014630 63246 42.92 10650 11400 10650 13930 7510 10720 11114.45 0.56 0 30042 11786 11252 10976 10442 10166 11115 10305 49 3210 500 7710 10 1 9832630 1114 44.26 1.00 12 0.64 256.00 11330.00 33000 20240104 -65.67 10650 20241210 6.38 33000 -65.67 20240104 10650 6.38 20241210 33000 -65.67 20240104 10650 6.38 20241210 5.07 N 356860 500 49 억 55158 N N 3 N 00 N
3 20241210 151143 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 11320 600 2 5.60 678905510 61117 41.47 10650 11400 10650 13930 7510 10720 11108.29 0.56 0 29482 11786 11252 10976 10442 10166 11115 10305 49 3210 500 7710 10 1 9832630 1113 44.22 1.00 12 0.62 256.00 11330.00 33000 20240104 -65.70 10650 20241210 6.29 33000 -65.70 20240104 10650 6.29 20241210 33000 -65.70 20240104 10650 6.29 20241210 5.07 N 356860 500 49 억 55158 N N 68 N 00 N
4 20241210 141143 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 11350 630 2 5.88 629314790 56725 38.49 10650 11400 10650 13930 7510 10720 11094.13 0.56 0 27310 11786 11252 10976 10442 10166 11115 10305 49 3210 500 7710 10 1 9832630 1116 44.34 1.00 12 0.58 256.00 11330.00 33000 20240104 -65.61 10650 20241210 6.57 33000 -65.61 20240104 10650 6.57 20241210 33000 -65.61 20240104 10650 6.57 20241210 5.07 N 356860 500 49 억 55158 N N 68 N 00 N
5 20241210 131145 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 11350 630 2 5.88 575224760 51968 35.27 10650 11380 10650 13930 7510 10720 11068.83 0.56 0 23221 11786 11252 10976 10442 10166 11115 10305 49 3210 500 7710 10 1 9832630 1116 44.34 1.00 12 0.53 256.00 11330.00 33000 20240104 -65.61 10650 20241210 6.57 33000 -65.61 20240104 10650 6.57 20241210 33000 -65.61 20240104 10650 6.57 20241210 5.07 N 356860 500 49 억 55158 N N 68 N 00 N
6 20241210 121143 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 11350 630 2 5.88 519070750 47013 31.90 10650 11380 10650 13930 7510 10720 11041.00 0.56 0 21331 11786 11252 10976 10442 10166 11115 10305 49 3210 500 7710 10 1 9832630 1116 44.34 1.00 12 0.48 256.00 11330.00 33000 20240104 -65.61 10650 20241210 6.57 33000 -65.61 20240104 10650 6.57 20241210 33000 -65.61 20240104 10650 6.57 20241210 5.07 N 356860 500 49 억 55158 N N 68 N 00 N
7 20241210 111142 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 11260 540 2 5.04 489538640 44403 30.13 10650 11270 10650 13930 7510 10720 11024.90 0.56 0 20454 11786 11252 10976 10442 10166 11115 10305 49 3210 500 7710 10 1 9832630 1107 43.98 0.99 12 0.45 256.00 11330.00 33000 20240104 -65.88 10650 20241210 5.73 33000 -65.88 20240104 10650 5.73 20241210 33000 -65.88 20240104 10650 5.73 20241210 5.07 N 356860 500 49 억 55158 N N 68 N 00 N
8 20241210 101144 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 11140 420 2 3.92 297492830 27215 18.47 10650 11140 10650 13930 7510 10720 10931.21 0.56 0 13243 11786 11252 10976 10442 10166 11115 10305 49 3210 500 7710 10 1 9832630 1095 43.52 0.98 12 0.28 256.00 11330.00 33000 20240104 -66.24 10650 20241210 4.60 33000 -66.24 20240104 10650 4.60 20241210 33000 -66.24 20240104 10650 4.60 20241210 5.07 N 356860 500 49 억 55158 N N 68 N 00 N
9 20241210 091151 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 10920 200 2 1.87 80044370 7463 5.06 10650 10930 10650 13930 7510 10720 10725.50 0.56 0 3053 11786 11252 10976 10442 10166 11115 10305 49 3210 500 7710 10 1 9832630 1074 42.66 0.96 12 0.08 256.00 11330.00 33000 20240104 -66.91 10650 20241210 2.54 33000 -66.91 20240104 10650 2.54 20241210 33000 -66.91 20240104 10650 2.54 20241210 5.07 N 356860 500 49 억 55158 N N 68 N 00 N
10 20241209 161139 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 10720 -830 5 -7.19 1596618530 145525 134.94 11110 11510 10700 15010 8090 11550 10973.35 0.61 0 -4009 12530 12040 11570 11080 10610 11805 10845 49 3460 500 8310 10 1 9832630 1054 41.88 0.95 12 1.48 256.00 11330.00 33000 20240104 -67.52 10700 20241209 0.19 33000 -67.52 20240104 10700 0.19 20241209 33000 -67.52 20240104 10700 0.19 20241209 5.14 N 356860 500 49 억 59619 N N 68 N 00 N
11 20241209 151141 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 10760 -790 5 -6.84 1527214760 139052 128.94 11110 11510 10730 15010 8090 11550 10983.05 0.61 0 -3836 12530 12040 11570 11080 10610 11805 10845 49 3460 500 8310 10 1 9832630 1058 42.03 0.95 12 1.41 256.00 11330.00 33000 20240104 -67.39 10730 20241209 0.28 33000 -67.39 20240104 10730 0.28 20241209 33000 -67.39 20240104 10730 0.28 20241209 5.14 N 356860 500 49 억 59619 N N 8 N 00 N
12 20241209 141141 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 10910 -640 5 -5.54 1249573080 113445 105.19 11110 11510 10890 15010 8090 11550 11014.79 0.61 0 -1446 12530 12040 11570 11080 10610 11805 10845 49 3460 500 8310 10 1 9832630 1073 42.62 0.96 12 1.15 256.00 11330.00 33000 20240104 -66.94 10890 20241209 0.18 33000 -66.94 20240104 10890 0.18 20241209 33000 -66.94 20240104 10890 0.18 20241209 5.14 N 356860 500 49 억 59619 N N 8 N 00 N