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
368600/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
20241210,161150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2600,135,2,5.48,83931750,32478,9.27,2500,2660,2400,3200,1730,2465,2584.26,0.35,0,8659,3235,2850,2575,2190,1915,2712,2052,88,735,500,1720,5,1,17538346,456,-4.17,0.80,12,0.19,-624.00,3253.00,6900,20240514,-62.32,2300,20241209,13.04,6900,-62.32,20240514,2300,13.04,20241209,6900,-62.32,20240514,2300,13.04,20241209,0.78,N,368600,500,87 억,,61172,N,N,0,N,00,N
20241210,151152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2575,110,2,4.46,77607185,30038,8.57,2500,2660,2400,3200,1730,2465,2583.63,0.35,0,8308,3235,2850,2575,2190,1915,2712,2052,88,735,500,1720,5,1,17538346,452,-4.13,0.79,12,0.17,-624.00,3253.00,6900,20240514,-62.68,2300,20241209,11.96,6900,-62.68,20240514,2300,11.96,20241209,6900,-62.68,20240514,2300,11.96,20241209,0.78,N,368600,500,87 억,,61172,N,N,0,N,00,N
20241210,141152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2620,155,2,6.29,60348120,23387,6.67,2500,2660,2400,3200,1730,2465,2580.41,0.35,0,4963,3235,2850,2575,2190,1915,2712,2052,88,735,500,1720,5,1,17538346,460,-4.20,0.81,12,0.13,-624.00,3253.00,6900,20240514,-62.03,2300,20241209,13.91,6900,-62.03,20240514,2300,13.91,20241209,6900,-62.03,20240514,2300,13.91,20241209,0.78,N,368600,500,87 억,,61172,N,N,0,N,00,N
20241210,131154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2605,140,2,5.68,59059285,22896,6.53,2500,2660,2400,3200,1730,2465,2579.46,0.35,0,4688,3235,2850,2575,2190,1915,2712,2052,88,735,500,1720,5,1,17538346,457,-4.17,0.80,12,0.13,-624.00,3253.00,6900,20240514,-62.25,2300,20241209,13.26,6900,-62.25,20240514,2300,13.26,20241209,6900,-62.25,20240514,2300,13.26,20241209,0.78,N,368600,500,87 억,,61172,N,N,0,N,00,N
20241210,121151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2580,115,2,4.67,50317095,19551,5.58,2500,2660,2400,3200,1730,2465,2573.63,0.35,0,3817,3235,2850,2575,2190,1915,2712,2052,88,735,500,1720,5,1,17538346,452,-4.13,0.79,12,0.11,-624.00,3253.00,6900,20240514,-62.61,2300,20241209,12.17,6900,-62.61,20240514,2300,12.17,20241209,6900,-62.61,20240514,2300,12.17,20241209,0.78,N,368600,500,87 억,,61172,N,N,0,N,00,N
20241210,111151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2615,150,2,6.09,48563495,18873,5.38,2500,2660,2400,3200,1730,2465,2573.17,0.35,0,3834,3235,2850,2575,2190,1915,2712,2052,88,735,500,1720,5,1,17538346,459,-4.19,0.80,12,0.11,-624.00,3253.00,6900,20240514,-62.10,2300,20241209,13.70,6900,-62.10,20240514,2300,13.70,20241209,6900,-62.10,20240514,2300,13.70,20241209,0.78,N,368600,500,87 억,,61172,N,N,0,N,00,N
20241210,101152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2570,105,2,4.26,31642085,12356,3.53,2500,2660,2400,3200,1730,2465,2560.87,0.35,0,751,3235,2850,2575,2190,1915,2712,2052,88,735,500,1720,5,1,17538346,451,-4.12,0.79,12,0.07,-624.00,3253.00,6900,20240514,-62.75,2300,20241209,11.74,6900,-62.75,20240514,2300,11.74,20241209,6900,-62.75,20240514,2300,11.74,20241209,0.78,N,368600,500,87 억,,61172,N,N,0,N,00,N
20241210,091159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2615,150,2,6.09,8509645,3405,0.97,2500,2615,2400,3200,1730,2465,2499.16,0.35,0,204,3235,2850,2575,2190,1915,2712,2052,88,735,500,1720,5,1,17538346,459,-4.19,0.80,12,0.02,-624.00,3253.00,6900,20240514,-62.10,2300,20241209,13.70,6900,-62.10,20240514,2300,13.70,20241209,6900,-62.10,20240514,2300,13.70,20241209,0.78,N,368600,500,87 억,,61172,N,N,0,N,00,N
20241209,161148,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2465,-490,5,-16.58,866126775,349173,1374.05,2880,2960,2300,3840,2070,2955,2480.51,0.25,0,17132,3038,2996,2928,2886,2818,2962,2852,88,885,500,2060,5,1,17538346,432,-3.95,0.76,12,1.99,-624.00,3253.00,6900,20240514,-64.28,2300,20241209,7.17,6900,-64.28,20240514,2300,7.17,20241209,6900,-64.28,20240514,2300,7.17,20241209,0.81,N,368600,500,87 억,,44135,N,N,0,N,00,N
20241209,151150,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2475,-480,5,-16.24,847141635,341519,1343.93,2880,2960,2300,3840,2070,2955,2480.51,0.25,0,17523,3038,2996,2928,2886,2818,2962,2852,88,885,500,2060,5,1,17538346,434,-3.97,0.76,12,1.95,-624.00,3253.00,6900,20240514,-64.13,2300,20241209,7.61,6900,-64.13,20240514,2300,7.61,20241209,6900,-64.13,20240514,2300,7.61,20241209,0.81,N,368600,500,87 억,,44135,N,N,0,N,00,N
20241209,141149,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2490,-465,5,-15.74,816847365,329375,1296.14,2880,2960,2300,3840,2070,2955,2479.99,0.25,0,16674,3038,2996,2928,2886,2818,2962,2852,88,885,500,2060,5,1,17538346,437,-3.99,0.77,12,1.88,-624.00,3253.00,6900,20240514,-63.91,2300,20241209,8.26,6900,-63.91,20240514,2300,8.26,20241209,6900,-63.91,20240514,2300,8.26,20241209,0.81,N,368600,500,87 억,,44135,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 161150 57 100.00 KOSDAQ 일반전기전자 N N N N N 2600 135 2 5.48 83931750 32478 9.27 2500 2660 2400 3200 1730 2465 2584.26 0.35 0 8659 3235 2850 2575 2190 1915 2712 2052 88 735 500 1720 5 1 17538346 456 -4.17 0.80 12 0.19 -624.00 3253.00 6900 20240514 -62.32 2300 20241209 13.04 6900 -62.32 20240514 2300 13.04 20241209 6900 -62.32 20240514 2300 13.04 20241209 0.78 N 368600 500 87 억 61172 N N 0 N 00 N
3 20241210 151152 57 100.00 KOSDAQ 일반전기전자 N N N N N 2575 110 2 4.46 77607185 30038 8.57 2500 2660 2400 3200 1730 2465 2583.63 0.35 0 8308 3235 2850 2575 2190 1915 2712 2052 88 735 500 1720 5 1 17538346 452 -4.13 0.79 12 0.17 -624.00 3253.00 6900 20240514 -62.68 2300 20241209 11.96 6900 -62.68 20240514 2300 11.96 20241209 6900 -62.68 20240514 2300 11.96 20241209 0.78 N 368600 500 87 억 61172 N N 0 N 00 N
4 20241210 141152 57 100.00 KOSDAQ 일반전기전자 N N N N N 2620 155 2 6.29 60348120 23387 6.67 2500 2660 2400 3200 1730 2465 2580.41 0.35 0 4963 3235 2850 2575 2190 1915 2712 2052 88 735 500 1720 5 1 17538346 460 -4.20 0.81 12 0.13 -624.00 3253.00 6900 20240514 -62.03 2300 20241209 13.91 6900 -62.03 20240514 2300 13.91 20241209 6900 -62.03 20240514 2300 13.91 20241209 0.78 N 368600 500 87 억 61172 N N 0 N 00 N
5 20241210 131154 57 100.00 KOSDAQ 일반전기전자 N N N N N 2605 140 2 5.68 59059285 22896 6.53 2500 2660 2400 3200 1730 2465 2579.46 0.35 0 4688 3235 2850 2575 2190 1915 2712 2052 88 735 500 1720 5 1 17538346 457 -4.17 0.80 12 0.13 -624.00 3253.00 6900 20240514 -62.25 2300 20241209 13.26 6900 -62.25 20240514 2300 13.26 20241209 6900 -62.25 20240514 2300 13.26 20241209 0.78 N 368600 500 87 억 61172 N N 0 N 00 N
6 20241210 121151 57 100.00 KOSDAQ 일반전기전자 N N N N N 2580 115 2 4.67 50317095 19551 5.58 2500 2660 2400 3200 1730 2465 2573.63 0.35 0 3817 3235 2850 2575 2190 1915 2712 2052 88 735 500 1720 5 1 17538346 452 -4.13 0.79 12 0.11 -624.00 3253.00 6900 20240514 -62.61 2300 20241209 12.17 6900 -62.61 20240514 2300 12.17 20241209 6900 -62.61 20240514 2300 12.17 20241209 0.78 N 368600 500 87 억 61172 N N 0 N 00 N
7 20241210 111151 57 100.00 KOSDAQ 일반전기전자 N N N N N 2615 150 2 6.09 48563495 18873 5.38 2500 2660 2400 3200 1730 2465 2573.17 0.35 0 3834 3235 2850 2575 2190 1915 2712 2052 88 735 500 1720 5 1 17538346 459 -4.19 0.80 12 0.11 -624.00 3253.00 6900 20240514 -62.10 2300 20241209 13.70 6900 -62.10 20240514 2300 13.70 20241209 6900 -62.10 20240514 2300 13.70 20241209 0.78 N 368600 500 87 억 61172 N N 0 N 00 N
8 20241210 101152 57 100.00 KOSDAQ 일반전기전자 N N N N N 2570 105 2 4.26 31642085 12356 3.53 2500 2660 2400 3200 1730 2465 2560.87 0.35 0 751 3235 2850 2575 2190 1915 2712 2052 88 735 500 1720 5 1 17538346 451 -4.12 0.79 12 0.07 -624.00 3253.00 6900 20240514 -62.75 2300 20241209 11.74 6900 -62.75 20240514 2300 11.74 20241209 6900 -62.75 20240514 2300 11.74 20241209 0.78 N 368600 500 87 억 61172 N N 0 N 00 N
9 20241210 091159 57 100.00 KOSDAQ 일반전기전자 N N N N N 2615 150 2 6.09 8509645 3405 0.97 2500 2615 2400 3200 1730 2465 2499.16 0.35 0 204 3235 2850 2575 2190 1915 2712 2052 88 735 500 1720 5 1 17538346 459 -4.19 0.80 12 0.02 -624.00 3253.00 6900 20240514 -62.10 2300 20241209 13.70 6900 -62.10 20240514 2300 13.70 20241209 6900 -62.10 20240514 2300 13.70 20241209 0.78 N 368600 500 87 억 61172 N N 0 N 00 N
10 20241209 161148 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2465 -490 5 -16.58 866126775 349173 1374.05 2880 2960 2300 3840 2070 2955 2480.51 0.25 0 17132 3038 2996 2928 2886 2818 2962 2852 88 885 500 2060 5 1 17538346 432 -3.95 0.76 12 1.99 -624.00 3253.00 6900 20240514 -64.28 2300 20241209 7.17 6900 -64.28 20240514 2300 7.17 20241209 6900 -64.28 20240514 2300 7.17 20241209 0.81 N 368600 500 87 억 44135 N N 0 N 00 N
11 20241209 151150 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2475 -480 5 -16.24 847141635 341519 1343.93 2880 2960 2300 3840 2070 2955 2480.51 0.25 0 17523 3038 2996 2928 2886 2818 2962 2852 88 885 500 2060 5 1 17538346 434 -3.97 0.76 12 1.95 -624.00 3253.00 6900 20240514 -64.13 2300 20241209 7.61 6900 -64.13 20240514 2300 7.61 20241209 6900 -64.13 20240514 2300 7.61 20241209 0.81 N 368600 500 87 억 44135 N N 0 N 00 N
12 20241209 141149 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2490 -465 5 -15.74 816847365 329375 1296.14 2880 2960 2300 3840 2070 2955 2479.99 0.25 0 16674 3038 2996 2928 2886 2818 2962 2852 88 885 500 2060 5 1 17538346 437 -3.99 0.77 12 1.88 -624.00 3253.00 6900 20240514 -63.91 2300 20241209 8.26 6900 -63.91 20240514 2300 8.26 20241209 6900 -63.91 20240514 2300 8.26 20241209 0.81 N 368600 500 87 억 44135 N N 0 N 00 N