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
357580/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
20241210,161143,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4950,285,2,6.11,138885500,28849,31.58,4530,4955,4530,6060,3270,4665,4813.41,0.93,0,8857,5525,5095,4770,4340,4015,4932,4177,56,1395,500,3350,5,1,11220264,555,-38.98,1.52,12,0.26,-127.00,3248.00,12410,20240119,-60.11,4445,20241209,11.36,12410,-60.11,20240119,4445,11.36,20241209,12410,-60.11,20240119,4445,11.36,20241209,1.20,N,357580,500,56 억,,104618,N,N,0,N,01,N
20241210,151145,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4945,280,2,6.00,131550105,27367,29.96,4530,4955,4530,6060,3270,4665,4806.89,0.93,0,8810,5525,5095,4770,4340,4015,4932,4177,56,1395,500,3350,5,1,11220264,555,-38.94,1.52,12,0.24,-127.00,3248.00,12410,20240119,-60.15,4445,20241209,11.25,12410,-60.15,20240119,4445,11.25,20241209,12410,-60.15,20240119,4445,11.25,20241209,1.20,N,357580,500,56 억,,104618,N,N,0,N,01,N
20241210,141145,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4915,250,2,5.36,99089715,20723,22.69,4530,4955,4530,6060,3270,4665,4781.63,0.93,0,7182,5525,5095,4770,4340,4015,4932,4177,56,1395,500,3350,5,1,11220264,551,-38.70,1.51,12,0.18,-127.00,3248.00,12410,20240119,-60.39,4445,20241209,10.57,12410,-60.39,20240119,4445,10.57,20241209,12410,-60.39,20240119,4445,10.57,20241209,1.20,N,357580,500,56 억,,104618,N,N,0,N,01,N
20241210,131147,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4910,245,2,5.25,93552975,19593,21.45,4530,4955,4530,6060,3270,4665,4774.82,0.93,0,6910,5525,5095,4770,4340,4015,4932,4177,56,1395,500,3350,5,1,11220264,551,-38.66,1.51,12,0.17,-127.00,3248.00,12410,20240119,-60.44,4445,20241209,10.46,12410,-60.44,20240119,4445,10.46,20241209,12410,-60.44,20240119,4445,10.46,20241209,1.20,N,357580,500,56 억,,104618,N,N,0,N,01,N
20241210,121145,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4930,265,2,5.68,86021265,18038,19.75,4530,4955,4530,6060,3270,4665,4768.89,0.93,0,6200,5525,5095,4770,4340,4015,4932,4177,56,1395,500,3350,5,1,11220264,553,-38.82,1.52,12,0.16,-127.00,3248.00,12410,20240119,-60.27,4445,20241209,10.91,12410,-60.27,20240119,4445,10.91,20241209,12410,-60.27,20240119,4445,10.91,20241209,1.20,N,357580,500,56 억,,104618,N,N,0,N,01,N
20241210,111144,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4940,275,2,5.89,83208675,17469,19.12,4530,4955,4530,6060,3270,4665,4763.22,0.93,0,6139,5525,5095,4770,4340,4015,4932,4177,56,1395,500,3350,5,1,11220264,554,-38.90,1.52,12,0.16,-127.00,3248.00,12410,20240119,-60.19,4445,20241209,11.14,12410,-60.19,20240119,4445,11.14,20241209,12410,-60.19,20240119,4445,11.14,20241209,1.20,N,357580,500,56 억,,104618,N,N,0,N,01,N
20241210,101146,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4875,210,2,4.50,66143535,13985,15.31,4530,4895,4530,6060,3270,4665,4729.61,0.93,0,3991,5525,5095,4770,4340,4015,4932,4177,56,1395,500,3350,5,1,11220264,547,-38.39,1.50,12,0.12,-127.00,3248.00,12410,20240119,-60.72,4445,20241209,9.67,12410,-60.72,20240119,4445,9.67,20241209,12410,-60.72,20240119,4445,9.67,20241209,1.20,N,357580,500,56 억,,104618,N,N,0,N,01,N
20241210,091153,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4770,105,2,2.25,19182070,4145,4.54,4530,4770,4530,6060,3270,4665,4627.76,0.93,0,601,5525,5095,4770,4340,4015,4932,4177,56,1395,500,3350,5,1,11220264,535,-37.56,1.47,12,0.04,-127.00,3248.00,12410,20240119,-61.56,4445,20241209,7.31,12410,-61.56,20240119,4445,7.31,20241209,12410,-61.56,20240119,4445,7.31,20241209,1.20,N,357580,500,56 억,,104618,N,N,0,N,01,N
20241209,161141,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4665,-575,5,-10.97,428067585,91211,123.01,4960,5200,4445,6810,3670,5240,4693.16,0.95,0,-296,6000,5620,5390,5010,4780,5505,4895,56,1570,500,3770,5,1,11220264,523,-36.73,1.44,12,0.81,-127.00,3248.00,12410,20240119,-62.41,4445,20241209,4.95,12410,-62.41,20240119,4445,4.95,20241209,12410,-62.41,20240119,4445,4.95,20241209,1.20,N,357580,500,56 억,,106835,N,N,0,N,00,N
20241209,151143,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4580,-660,5,-12.60,423775475,90282,121.76,4960,5200,4445,6810,3670,5240,4693.91,0.95,0,-70,6000,5620,5390,5010,4780,5505,4895,56,1570,500,3770,5,1,11220264,514,-36.06,1.41,12,0.80,-127.00,3248.00,12410,20240119,-63.09,4445,20241209,3.04,12410,-63.09,20240119,4445,3.04,20241209,12410,-63.09,20240119,4445,3.04,20241209,1.20,N,357580,500,56 억,,106835,N,N,0,N,00,N
20241209,141143,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4670,-570,5,-10.88,221486905,45722,61.66,4960,5200,4670,6810,3670,5240,4844.21,0.95,0,-18869,6000,5620,5390,5010,4780,5505,4895,56,1570,500,3770,5,1,11220264,524,-36.77,1.44,12,0.41,-127.00,3248.00,12410,20240119,-62.37,4670,20241209,0.00,12410,-62.37,20240119,4670,0.00,20241209,12410,-62.37,20240119,4670,0.00,20241209,1.20,N,357580,500,56 억,,106835,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 161143 54 100.00 KOSDAQ 일반전기전자 N N N N N 4950 285 2 6.11 138885500 28849 31.58 4530 4955 4530 6060 3270 4665 4813.41 0.93 0 8857 5525 5095 4770 4340 4015 4932 4177 56 1395 500 3350 5 1 11220264 555 -38.98 1.52 12 0.26 -127.00 3248.00 12410 20240119 -60.11 4445 20241209 11.36 12410 -60.11 20240119 4445 11.36 20241209 12410 -60.11 20240119 4445 11.36 20241209 1.20 N 357580 500 56 억 104618 N N 0 N 01 N
3 20241210 151145 54 100.00 KOSDAQ 일반전기전자 N N N N N 4945 280 2 6.00 131550105 27367 29.96 4530 4955 4530 6060 3270 4665 4806.89 0.93 0 8810 5525 5095 4770 4340 4015 4932 4177 56 1395 500 3350 5 1 11220264 555 -38.94 1.52 12 0.24 -127.00 3248.00 12410 20240119 -60.15 4445 20241209 11.25 12410 -60.15 20240119 4445 11.25 20241209 12410 -60.15 20240119 4445 11.25 20241209 1.20 N 357580 500 56 억 104618 N N 0 N 01 N
4 20241210 141145 54 100.00 KOSDAQ 일반전기전자 N N N N N 4915 250 2 5.36 99089715 20723 22.69 4530 4955 4530 6060 3270 4665 4781.63 0.93 0 7182 5525 5095 4770 4340 4015 4932 4177 56 1395 500 3350 5 1 11220264 551 -38.70 1.51 12 0.18 -127.00 3248.00 12410 20240119 -60.39 4445 20241209 10.57 12410 -60.39 20240119 4445 10.57 20241209 12410 -60.39 20240119 4445 10.57 20241209 1.20 N 357580 500 56 억 104618 N N 0 N 01 N
5 20241210 131147 54 100.00 KOSDAQ 일반전기전자 N N N N N 4910 245 2 5.25 93552975 19593 21.45 4530 4955 4530 6060 3270 4665 4774.82 0.93 0 6910 5525 5095 4770 4340 4015 4932 4177 56 1395 500 3350 5 1 11220264 551 -38.66 1.51 12 0.17 -127.00 3248.00 12410 20240119 -60.44 4445 20241209 10.46 12410 -60.44 20240119 4445 10.46 20241209 12410 -60.44 20240119 4445 10.46 20241209 1.20 N 357580 500 56 억 104618 N N 0 N 01 N
6 20241210 121145 54 100.00 KOSDAQ 일반전기전자 N N N N N 4930 265 2 5.68 86021265 18038 19.75 4530 4955 4530 6060 3270 4665 4768.89 0.93 0 6200 5525 5095 4770 4340 4015 4932 4177 56 1395 500 3350 5 1 11220264 553 -38.82 1.52 12 0.16 -127.00 3248.00 12410 20240119 -60.27 4445 20241209 10.91 12410 -60.27 20240119 4445 10.91 20241209 12410 -60.27 20240119 4445 10.91 20241209 1.20 N 357580 500 56 억 104618 N N 0 N 01 N
7 20241210 111144 54 100.00 KOSDAQ 일반전기전자 N N N N N 4940 275 2 5.89 83208675 17469 19.12 4530 4955 4530 6060 3270 4665 4763.22 0.93 0 6139 5525 5095 4770 4340 4015 4932 4177 56 1395 500 3350 5 1 11220264 554 -38.90 1.52 12 0.16 -127.00 3248.00 12410 20240119 -60.19 4445 20241209 11.14 12410 -60.19 20240119 4445 11.14 20241209 12410 -60.19 20240119 4445 11.14 20241209 1.20 N 357580 500 56 억 104618 N N 0 N 01 N
8 20241210 101146 54 100.00 KOSDAQ 일반전기전자 N N N N N 4875 210 2 4.50 66143535 13985 15.31 4530 4895 4530 6060 3270 4665 4729.61 0.93 0 3991 5525 5095 4770 4340 4015 4932 4177 56 1395 500 3350 5 1 11220264 547 -38.39 1.50 12 0.12 -127.00 3248.00 12410 20240119 -60.72 4445 20241209 9.67 12410 -60.72 20240119 4445 9.67 20241209 12410 -60.72 20240119 4445 9.67 20241209 1.20 N 357580 500 56 억 104618 N N 0 N 01 N
9 20241210 091153 54 100.00 KOSDAQ 일반전기전자 N N N N N 4770 105 2 2.25 19182070 4145 4.54 4530 4770 4530 6060 3270 4665 4627.76 0.93 0 601 5525 5095 4770 4340 4015 4932 4177 56 1395 500 3350 5 1 11220264 535 -37.56 1.47 12 0.04 -127.00 3248.00 12410 20240119 -61.56 4445 20241209 7.31 12410 -61.56 20240119 4445 7.31 20241209 12410 -61.56 20240119 4445 7.31 20241209 1.20 N 357580 500 56 억 104618 N N 0 N 01 N
10 20241209 161141 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4665 -575 5 -10.97 428067585 91211 123.01 4960 5200 4445 6810 3670 5240 4693.16 0.95 0 -296 6000 5620 5390 5010 4780 5505 4895 56 1570 500 3770 5 1 11220264 523 -36.73 1.44 12 0.81 -127.00 3248.00 12410 20240119 -62.41 4445 20241209 4.95 12410 -62.41 20240119 4445 4.95 20241209 12410 -62.41 20240119 4445 4.95 20241209 1.20 N 357580 500 56 억 106835 N N 0 N 00 N
11 20241209 151143 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4580 -660 5 -12.60 423775475 90282 121.76 4960 5200 4445 6810 3670 5240 4693.91 0.95 0 -70 6000 5620 5390 5010 4780 5505 4895 56 1570 500 3770 5 1 11220264 514 -36.06 1.41 12 0.80 -127.00 3248.00 12410 20240119 -63.09 4445 20241209 3.04 12410 -63.09 20240119 4445 3.04 20241209 12410 -63.09 20240119 4445 3.04 20241209 1.20 N 357580 500 56 억 106835 N N 0 N 00 N
12 20241209 141143 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4670 -570 5 -10.88 221486905 45722 61.66 4960 5200 4670 6810 3670 5240 4844.21 0.95 0 -18869 6000 5620 5390 5010 4780 5505 4895 56 1570 500 3770 5 1 11220264 524 -36.77 1.44 12 0.41 -127.00 3248.00 12410 20240119 -62.37 4670 20241209 0.00 12410 -62.37 20240119 4670 0.00 20241209 12410 -62.37 20240119 4670 0.00 20241209 1.20 N 357580 500 56 억 106835 N N 0 N 00 N