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
361390/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
20241210,161145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12920,860,2,7.13,939816740,74247,41.41,12190,12950,12190,15670,8450,12060,12657.37,10.47,0,21254,13606,12832,12446,11672,11286,12640,11480,38,3610,500,8680,10,1,7500789,969,58.46,2.78,12,0.99,221.00,4645.00,25000,20241108,-48.32,11290,20240911,14.44,25000,-48.32,20241108,11290,14.44,20240911,25000,-48.32,20241108,11290,14.44,20240911,2.91,N,361390,500,37 억,,785005,N,N,0,N,00,N
20241210,151147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12880,820,2,6.80,910328170,71962,40.14,12190,12950,12190,15670,8450,12060,12650.21,10.47,0,20169,13606,12832,12446,11672,11286,12640,11480,38,3610,500,8680,10,1,7500789,966,58.28,2.77,12,0.96,221.00,4645.00,25000,20241108,-48.48,11290,20240911,14.08,25000,-48.48,20241108,11290,14.08,20240911,25000,-48.48,20241108,11290,14.08,20240911,2.91,N,361390,500,37 억,,785005,N,N,0,N,00,N
20241210,141147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12790,730,2,6.05,830154670,65735,36.67,12190,12950,12190,15670,8450,12060,12628.89,10.47,0,18847,13606,12832,12446,11672,11286,12640,11480,38,3610,500,8680,10,1,7500789,959,57.87,2.75,12,0.88,221.00,4645.00,25000,20241108,-48.84,11290,20240911,13.29,25000,-48.84,20241108,11290,13.29,20240911,25000,-48.84,20241108,11290,13.29,20240911,2.91,N,361390,500,37 억,,785005,N,N,0,N,00,N
20241210,131149,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12900,840,2,6.97,765687520,60715,33.87,12190,12950,12190,15670,8450,12060,12611.27,10.47,0,17295,13606,12832,12446,11672,11286,12640,11480,38,3610,500,8680,10,1,7500789,968,58.37,2.78,12,0.81,221.00,4645.00,25000,20241108,-48.40,11290,20240911,14.26,25000,-48.40,20241108,11290,14.26,20240911,25000,-48.40,20241108,11290,14.26,20240911,2.91,N,361390,500,37 억,,785005,N,N,0,N,00,N
20241210,121147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12740,680,2,5.64,617310030,49130,27.40,12190,12830,12190,15670,8450,12060,12564.93,10.47,0,13890,13606,12832,12446,11672,11286,12640,11480,38,3610,500,8680,10,1,7500789,956,57.65,2.74,12,0.65,221.00,4645.00,25000,20241108,-49.04,11290,20240911,12.84,25000,-49.04,20241108,11290,12.84,20240911,25000,-49.04,20241108,11290,12.84,20240911,2.91,N,361390,500,37 억,,785005,N,N,0,N,00,N
20241210,111146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12810,750,2,6.22,540659920,43097,24.04,12190,12830,12190,15670,8450,12060,12545.30,10.47,0,12057,13606,12832,12446,11672,11286,12640,11480,38,3610,500,8680,10,1,7500789,961,57.96,2.76,12,0.57,221.00,4645.00,25000,20241108,-48.76,11290,20240911,13.46,25000,-48.76,20241108,11290,13.46,20240911,25000,-48.76,20241108,11290,13.46,20240911,2.91,N,361390,500,37 억,,785005,N,N,0,N,00,N
20241210,101148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12520,460,2,3.81,402606590,32240,17.98,12190,12690,12190,15670,8450,12060,12487.93,10.47,0,10656,13606,12832,12446,11672,11286,12640,11480,38,3610,500,8680,10,1,7500789,939,56.65,2.70,12,0.43,221.00,4645.00,25000,20241108,-49.92,11290,20240911,10.89,25000,-49.92,20241108,11290,10.89,20240911,25000,-49.92,20241108,11290,10.89,20240911,2.91,N,361390,500,37 억,,785005,N,N,0,N,00,N
20241210,091154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12600,540,2,4.48,190771680,15367,8.57,12190,12600,12190,15670,8450,12060,12414.60,10.47,0,4583,13606,12832,12446,11672,11286,12640,11480,38,3610,500,8680,10,1,7500789,945,57.01,2.71,12,0.20,221.00,4645.00,25000,20241108,-49.60,11290,20240911,11.60,25000,-49.60,20241108,11290,11.60,20240911,25000,-49.60,20241108,11290,11.60,20240911,2.91,N,361390,500,37 억,,785005,N,N,0,N,00,N
20241209,161143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12060,-1360,5,-10.13,2212870500,178202,99.86,12870,13220,12060,17440,9400,13420,12418.52,9.86,0,45975,14720,14070,13510,12860,12300,13790,12580,38,4020,500,9660,10,1,7500789,905,54.57,2.60,12,2.38,221.00,4645.00,25000,20241108,-51.76,11290,20240911,6.82,25000,-51.76,20241108,11290,6.82,20240911,25000,-51.76,20241108,11290,6.82,20240911,3.08,N,361390,500,37 억,,739416,N,N,6,N,00,N
20241209,151145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12130,-1290,5,-9.61,2024142960,162582,91.11,12870,13220,12100,17440,9400,13420,12449.38,9.86,0,36460,14720,14070,13510,12860,12300,13790,12580,38,4020,500,9660,10,1,7500789,910,54.89,2.61,12,2.17,221.00,4645.00,25000,20241108,-51.48,11290,20240911,7.44,25000,-51.48,20241108,11290,7.44,20240911,25000,-51.48,20241108,11290,7.44,20240911,3.08,N,361390,500,37 억,,739416,N,N,6,N,00,N
20241209,141144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12240,-1180,5,-8.79,1751641220,140214,78.57,12870,13220,12210,17440,9400,13420,12491.97,9.86,0,29118,14720,14070,13510,12860,12300,13790,12580,38,4020,500,9660,10,1,7500789,918,55.38,2.64,12,1.87,221.00,4645.00,25000,20241108,-51.04,11290,20240911,8.41,25000,-51.04,20241108,11290,8.41,20240911,25000,-51.04,20241108,11290,8.41,20240911,3.08,N,361390,500,37 억,,739416,N,N,6,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 161145 57 100.00 KOSDAQ 일반전기전자 N N N N N 12920 860 2 7.13 939816740 74247 41.41 12190 12950 12190 15670 8450 12060 12657.37 10.47 0 21254 13606 12832 12446 11672 11286 12640 11480 38 3610 500 8680 10 1 7500789 969 58.46 2.78 12 0.99 221.00 4645.00 25000 20241108 -48.32 11290 20240911 14.44 25000 -48.32 20241108 11290 14.44 20240911 25000 -48.32 20241108 11290 14.44 20240911 2.91 N 361390 500 37 억 785005 N N 0 N 00 N
3 20241210 151147 57 100.00 KOSDAQ 일반전기전자 N N N N N 12880 820 2 6.80 910328170 71962 40.14 12190 12950 12190 15670 8450 12060 12650.21 10.47 0 20169 13606 12832 12446 11672 11286 12640 11480 38 3610 500 8680 10 1 7500789 966 58.28 2.77 12 0.96 221.00 4645.00 25000 20241108 -48.48 11290 20240911 14.08 25000 -48.48 20241108 11290 14.08 20240911 25000 -48.48 20241108 11290 14.08 20240911 2.91 N 361390 500 37 억 785005 N N 0 N 00 N
4 20241210 141147 57 100.00 KOSDAQ 일반전기전자 N N N N N 12790 730 2 6.05 830154670 65735 36.67 12190 12950 12190 15670 8450 12060 12628.89 10.47 0 18847 13606 12832 12446 11672 11286 12640 11480 38 3610 500 8680 10 1 7500789 959 57.87 2.75 12 0.88 221.00 4645.00 25000 20241108 -48.84 11290 20240911 13.29 25000 -48.84 20241108 11290 13.29 20240911 25000 -48.84 20241108 11290 13.29 20240911 2.91 N 361390 500 37 억 785005 N N 0 N 00 N
5 20241210 131149 57 100.00 KOSDAQ 일반전기전자 N N N N N 12900 840 2 6.97 765687520 60715 33.87 12190 12950 12190 15670 8450 12060 12611.27 10.47 0 17295 13606 12832 12446 11672 11286 12640 11480 38 3610 500 8680 10 1 7500789 968 58.37 2.78 12 0.81 221.00 4645.00 25000 20241108 -48.40 11290 20240911 14.26 25000 -48.40 20241108 11290 14.26 20240911 25000 -48.40 20241108 11290 14.26 20240911 2.91 N 361390 500 37 억 785005 N N 0 N 00 N
6 20241210 121147 57 100.00 KOSDAQ 일반전기전자 N N N N N 12740 680 2 5.64 617310030 49130 27.40 12190 12830 12190 15670 8450 12060 12564.93 10.47 0 13890 13606 12832 12446 11672 11286 12640 11480 38 3610 500 8680 10 1 7500789 956 57.65 2.74 12 0.65 221.00 4645.00 25000 20241108 -49.04 11290 20240911 12.84 25000 -49.04 20241108 11290 12.84 20240911 25000 -49.04 20241108 11290 12.84 20240911 2.91 N 361390 500 37 억 785005 N N 0 N 00 N
7 20241210 111146 57 100.00 KOSDAQ 일반전기전자 N N N N N 12810 750 2 6.22 540659920 43097 24.04 12190 12830 12190 15670 8450 12060 12545.30 10.47 0 12057 13606 12832 12446 11672 11286 12640 11480 38 3610 500 8680 10 1 7500789 961 57.96 2.76 12 0.57 221.00 4645.00 25000 20241108 -48.76 11290 20240911 13.46 25000 -48.76 20241108 11290 13.46 20240911 25000 -48.76 20241108 11290 13.46 20240911 2.91 N 361390 500 37 억 785005 N N 0 N 00 N
8 20241210 101148 57 100.00 KOSDAQ 일반전기전자 N N N N N 12520 460 2 3.81 402606590 32240 17.98 12190 12690 12190 15670 8450 12060 12487.93 10.47 0 10656 13606 12832 12446 11672 11286 12640 11480 38 3610 500 8680 10 1 7500789 939 56.65 2.70 12 0.43 221.00 4645.00 25000 20241108 -49.92 11290 20240911 10.89 25000 -49.92 20241108 11290 10.89 20240911 25000 -49.92 20241108 11290 10.89 20240911 2.91 N 361390 500 37 억 785005 N N 0 N 00 N
9 20241210 091154 57 100.00 KOSDAQ 일반전기전자 N N N N N 12600 540 2 4.48 190771680 15367 8.57 12190 12600 12190 15670 8450 12060 12414.60 10.47 0 4583 13606 12832 12446 11672 11286 12640 11480 38 3610 500 8680 10 1 7500789 945 57.01 2.71 12 0.20 221.00 4645.00 25000 20241108 -49.60 11290 20240911 11.60 25000 -49.60 20241108 11290 11.60 20240911 25000 -49.60 20241108 11290 11.60 20240911 2.91 N 361390 500 37 억 785005 N N 0 N 00 N
10 20241209 161143 57 100.00 KOSDAQ 일반전기전자 N N N N N 12060 -1360 5 -10.13 2212870500 178202 99.86 12870 13220 12060 17440 9400 13420 12418.52 9.86 0 45975 14720 14070 13510 12860 12300 13790 12580 38 4020 500 9660 10 1 7500789 905 54.57 2.60 12 2.38 221.00 4645.00 25000 20241108 -51.76 11290 20240911 6.82 25000 -51.76 20241108 11290 6.82 20240911 25000 -51.76 20241108 11290 6.82 20240911 3.08 N 361390 500 37 억 739416 N N 6 N 00 N
11 20241209 151145 57 100.00 KOSDAQ 일반전기전자 N N N N N 12130 -1290 5 -9.61 2024142960 162582 91.11 12870 13220 12100 17440 9400 13420 12449.38 9.86 0 36460 14720 14070 13510 12860 12300 13790 12580 38 4020 500 9660 10 1 7500789 910 54.89 2.61 12 2.17 221.00 4645.00 25000 20241108 -51.48 11290 20240911 7.44 25000 -51.48 20241108 11290 7.44 20240911 25000 -51.48 20241108 11290 7.44 20240911 3.08 N 361390 500 37 억 739416 N N 6 N 00 N
12 20241209 141144 57 100.00 KOSDAQ 일반전기전자 N N N N N 12240 -1180 5 -8.79 1751641220 140214 78.57 12870 13220 12210 17440 9400 13420 12491.97 9.86 0 29118 14720 14070 13510 12860 12300 13790 12580 38 4020 500 9660 10 1 7500789 918 55.38 2.64 12 1.87 221.00 4645.00 25000 20241108 -51.04 11290 20240911 8.41 25000 -51.04 20241108 11290 8.41 20240911 25000 -51.04 20241108 11290 8.41 20240911 3.08 N 361390 500 37 억 739416 N N 6 N 00 N