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
361670/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
20241210,161146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4685,230,2,5.16,49925590,10898,90.84,4705,4705,4500,5790,3120,4455,4581.17,0.22,0,2021,5001,4727,4581,4307,4161,4655,4235,28,1335,500,2760,5,1,5667658,266,-9.62,1.14,12,0.19,-487.00,4118.00,12970,20240610,-63.88,4000,20240424,17.12,12970,-63.88,20240610,4000,17.12,20240424,12970,-63.88,20240610,4000,17.12,20240424,0.00,N,361670,500,28 억,,12560,N,N,0,N,00,N
20241210,151148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4685,230,2,5.16,49766300,10864,90.56,4705,4705,4500,5790,3120,4455,4580.84,0.22,0,2021,5001,4727,4581,4307,4161,4655,4235,28,1335,500,2760,5,1,5667658,266,-9.62,1.14,12,0.19,-487.00,4118.00,12970,20240610,-63.88,4000,20240424,17.12,12970,-63.88,20240610,4000,17.12,20240424,12970,-63.88,20240610,4000,17.12,20240424,0.00,N,361670,500,28 억,,12560,N,N,0,N,00,N
20241210,141148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4560,105,2,2.36,39549480,8656,72.15,4705,4705,4500,5790,3120,4455,4569.02,0.22,0,837,5001,4727,4581,4307,4161,4655,4235,28,1335,500,2760,5,1,5667658,258,-9.36,1.11,12,0.15,-487.00,4118.00,12970,20240610,-64.84,4000,20240424,14.00,12970,-64.84,20240610,4000,14.00,20240424,12970,-64.84,20240610,4000,14.00,20240424,0.00,N,361670,500,28 억,,12560,N,N,0,N,00,N
20241210,131150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,120,2,2.69,31726955,6944,57.88,4705,4705,4500,5790,3120,4455,4568.97,0.22,0,103,5001,4727,4581,4307,4161,4655,4235,28,1335,500,2760,5,1,5667658,259,-9.39,1.11,12,0.12,-487.00,4118.00,12970,20240610,-64.73,4000,20240424,14.38,12970,-64.73,20240610,4000,14.38,20240424,12970,-64.73,20240610,4000,14.38,20240424,0.00,N,361670,500,28 억,,12560,N,N,0,N,00,N
20241210,121147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,120,2,2.69,31640075,6925,57.72,4705,4705,4500,5790,3120,4455,4568.96,0.22,0,102,5001,4727,4581,4307,4161,4655,4235,28,1335,500,2760,5,1,5667658,259,-9.39,1.11,12,0.12,-487.00,4118.00,12970,20240610,-64.73,4000,20240424,14.38,12970,-64.73,20240610,4000,14.38,20240424,12970,-64.73,20240610,4000,14.38,20240424,0.00,N,361670,500,28 억,,12560,N,N,0,N,00,N
20241210,111147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,120,2,2.69,15448315,3337,27.82,4705,4705,4500,5790,3120,4455,4629.40,0.22,0,30,5001,4727,4581,4307,4161,4655,4235,28,1335,500,2760,5,1,5667658,259,-9.39,1.11,12,0.06,-487.00,4118.00,12970,20240610,-64.73,4000,20240424,14.38,12970,-64.73,20240610,4000,14.38,20240424,12970,-64.73,20240610,4000,14.38,20240424,0.00,N,361670,500,28 억,,12560,N,N,0,N,00,N
20241210,101149,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4670,215,2,4.83,8518980,1818,15.15,4705,4705,4605,5790,3120,4455,4685.91,0.22,0,-992,5001,4727,4581,4307,4161,4655,4235,28,1335,500,2760,5,1,5667658,265,-9.59,1.13,12,0.03,-487.00,4118.00,12970,20240610,-63.99,4000,20240424,16.75,12970,-63.99,20240610,4000,16.75,20240424,12970,-63.99,20240610,4000,16.75,20240424,0.00,N,361670,500,28 억,,12560,N,N,0,N,00,N
20241210,091155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,245,2,5.50,5104390,1086,9.05,4705,4705,4695,5790,3120,4455,4700.17,0.22,0,-1015,5001,4727,4581,4307,4161,4655,4235,28,1335,500,2760,5,1,5667658,266,-9.65,1.14,12,0.02,-487.00,4118.00,12970,20240610,-63.76,4000,20240424,17.50,12970,-63.76,20240610,4000,17.50,20240424,12970,-63.76,20240610,4000,17.50,20240424,0.00,N,361670,500,28 억,,12560,N,N,0,N,00,N
20241209,161144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4455,-440,5,-8.99,55279610,11997,121.23,4850,4855,4435,6360,3430,4895,4607.79,0.26,0,-2189,5291,5092,4901,4702,4511,4997,4607,28,1465,500,3030,5,1,5667658,252,-9.15,1.08,12,0.21,-487.00,4118.00,12970,20240610,-65.65,4000,20240424,11.38,12970,-65.65,20240610,4000,11.38,20240424,12970,-65.65,20240610,4000,11.38,20240424,0.00,N,361670,500,28 억,,14749,N,N,0,N,00,N
20241209,151146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4460,-435,5,-8.89,53220865,11537,116.58,4850,4855,4435,6360,3430,4895,4613.06,0.26,0,-2051,5291,5092,4901,4702,4511,4997,4607,28,1465,500,3030,5,1,5667658,253,-9.16,1.08,12,0.20,-487.00,4118.00,12970,20240610,-65.61,4000,20240424,11.50,12970,-65.61,20240610,4000,11.50,20240424,12970,-65.61,20240610,4000,11.50,20240424,0.00,N,361670,500,28 억,,14749,N,N,0,N,00,N
20241209,141145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4550,-345,5,-7.05,47962470,10371,104.80,4850,4855,4435,6360,3430,4895,4624.67,0.26,0,-1885,5291,5092,4901,4702,4511,4997,4607,28,1465,500,3030,5,1,5667658,258,-9.34,1.10,12,0.18,-487.00,4118.00,12970,20240610,-64.92,4000,20240424,13.75,12970,-64.92,20240610,4000,13.75,20240424,12970,-64.92,20240610,4000,13.75,20240424,0.00,N,361670,500,28 억,,14749,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 161146 57 100.00 KOSDAQ 일반전기전자 N N N N N 4685 230 2 5.16 49925590 10898 90.84 4705 4705 4500 5790 3120 4455 4581.17 0.22 0 2021 5001 4727 4581 4307 4161 4655 4235 28 1335 500 2760 5 1 5667658 266 -9.62 1.14 12 0.19 -487.00 4118.00 12970 20240610 -63.88 4000 20240424 17.12 12970 -63.88 20240610 4000 17.12 20240424 12970 -63.88 20240610 4000 17.12 20240424 0.00 N 361670 500 28 억 12560 N N 0 N 00 N
3 20241210 151148 57 100.00 KOSDAQ 일반전기전자 N N N N N 4685 230 2 5.16 49766300 10864 90.56 4705 4705 4500 5790 3120 4455 4580.84 0.22 0 2021 5001 4727 4581 4307 4161 4655 4235 28 1335 500 2760 5 1 5667658 266 -9.62 1.14 12 0.19 -487.00 4118.00 12970 20240610 -63.88 4000 20240424 17.12 12970 -63.88 20240610 4000 17.12 20240424 12970 -63.88 20240610 4000 17.12 20240424 0.00 N 361670 500 28 억 12560 N N 0 N 00 N
4 20241210 141148 57 100.00 KOSDAQ 일반전기전자 N N N N N 4560 105 2 2.36 39549480 8656 72.15 4705 4705 4500 5790 3120 4455 4569.02 0.22 0 837 5001 4727 4581 4307 4161 4655 4235 28 1335 500 2760 5 1 5667658 258 -9.36 1.11 12 0.15 -487.00 4118.00 12970 20240610 -64.84 4000 20240424 14.00 12970 -64.84 20240610 4000 14.00 20240424 12970 -64.84 20240610 4000 14.00 20240424 0.00 N 361670 500 28 억 12560 N N 0 N 00 N
5 20241210 131150 57 100.00 KOSDAQ 일반전기전자 N N N N N 4575 120 2 2.69 31726955 6944 57.88 4705 4705 4500 5790 3120 4455 4568.97 0.22 0 103 5001 4727 4581 4307 4161 4655 4235 28 1335 500 2760 5 1 5667658 259 -9.39 1.11 12 0.12 -487.00 4118.00 12970 20240610 -64.73 4000 20240424 14.38 12970 -64.73 20240610 4000 14.38 20240424 12970 -64.73 20240610 4000 14.38 20240424 0.00 N 361670 500 28 억 12560 N N 0 N 00 N
6 20241210 121147 57 100.00 KOSDAQ 일반전기전자 N N N N N 4575 120 2 2.69 31640075 6925 57.72 4705 4705 4500 5790 3120 4455 4568.96 0.22 0 102 5001 4727 4581 4307 4161 4655 4235 28 1335 500 2760 5 1 5667658 259 -9.39 1.11 12 0.12 -487.00 4118.00 12970 20240610 -64.73 4000 20240424 14.38 12970 -64.73 20240610 4000 14.38 20240424 12970 -64.73 20240610 4000 14.38 20240424 0.00 N 361670 500 28 억 12560 N N 0 N 00 N
7 20241210 111147 57 100.00 KOSDAQ 일반전기전자 N N N N N 4575 120 2 2.69 15448315 3337 27.82 4705 4705 4500 5790 3120 4455 4629.40 0.22 0 30 5001 4727 4581 4307 4161 4655 4235 28 1335 500 2760 5 1 5667658 259 -9.39 1.11 12 0.06 -487.00 4118.00 12970 20240610 -64.73 4000 20240424 14.38 12970 -64.73 20240610 4000 14.38 20240424 12970 -64.73 20240610 4000 14.38 20240424 0.00 N 361670 500 28 억 12560 N N 0 N 00 N
8 20241210 101149 57 100.00 KOSDAQ 일반전기전자 N N N N N 4670 215 2 4.83 8518980 1818 15.15 4705 4705 4605 5790 3120 4455 4685.91 0.22 0 -992 5001 4727 4581 4307 4161 4655 4235 28 1335 500 2760 5 1 5667658 265 -9.59 1.13 12 0.03 -487.00 4118.00 12970 20240610 -63.99 4000 20240424 16.75 12970 -63.99 20240610 4000 16.75 20240424 12970 -63.99 20240610 4000 16.75 20240424 0.00 N 361670 500 28 억 12560 N N 0 N 00 N
9 20241210 091155 57 100.00 KOSDAQ 일반전기전자 N N N N N 4700 245 2 5.50 5104390 1086 9.05 4705 4705 4695 5790 3120 4455 4700.17 0.22 0 -1015 5001 4727 4581 4307 4161 4655 4235 28 1335 500 2760 5 1 5667658 266 -9.65 1.14 12 0.02 -487.00 4118.00 12970 20240610 -63.76 4000 20240424 17.50 12970 -63.76 20240610 4000 17.50 20240424 12970 -63.76 20240610 4000 17.50 20240424 0.00 N 361670 500 28 억 12560 N N 0 N 00 N
10 20241209 161144 57 100.00 KOSDAQ 일반전기전자 N N N N N 4455 -440 5 -8.99 55279610 11997 121.23 4850 4855 4435 6360 3430 4895 4607.79 0.26 0 -2189 5291 5092 4901 4702 4511 4997 4607 28 1465 500 3030 5 1 5667658 252 -9.15 1.08 12 0.21 -487.00 4118.00 12970 20240610 -65.65 4000 20240424 11.38 12970 -65.65 20240610 4000 11.38 20240424 12970 -65.65 20240610 4000 11.38 20240424 0.00 N 361670 500 28 억 14749 N N 0 N 00 N
11 20241209 151146 57 100.00 KOSDAQ 일반전기전자 N N N N N 4460 -435 5 -8.89 53220865 11537 116.58 4850 4855 4435 6360 3430 4895 4613.06 0.26 0 -2051 5291 5092 4901 4702 4511 4997 4607 28 1465 500 3030 5 1 5667658 253 -9.16 1.08 12 0.20 -487.00 4118.00 12970 20240610 -65.61 4000 20240424 11.50 12970 -65.61 20240610 4000 11.50 20240424 12970 -65.61 20240610 4000 11.50 20240424 0.00 N 361670 500 28 억 14749 N N 0 N 00 N
12 20241209 141145 57 100.00 KOSDAQ 일반전기전자 N N N N N 4550 -345 5 -7.05 47962470 10371 104.80 4850 4855 4435 6360 3430 4895 4624.67 0.26 0 -1885 5291 5092 4901 4702 4511 4997 4607 28 1465 500 3030 5 1 5667658 258 -9.34 1.10 12 0.18 -487.00 4118.00 12970 20240610 -64.92 4000 20240424 13.75 12970 -64.92 20240610 4000 13.75 20240424 12970 -64.92 20240610 4000 13.75 20240424 0.00 N 361670 500 28 억 14749 N N 0 N 00 N