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
371950/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
20241210,161151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7820,530,2,7.27,197036520,25554,46.17,7900,7900,7510,9470,5110,7290,7710.59,0.22,0,10659,8196,7742,7486,7032,6776,7615,6905,105,2180,500,4510,10,1,21040488,1645,-7.53,2.85,12,0.12,-1038.00,2742.00,18000,20240627,-56.56,5910,20240319,32.32,18000,-56.56,20240627,5910,32.32,20240319,18000,-56.56,20240627,5910,32.32,20240319,1.24,N,371950,500,105 억,,45351,N,N,0,N,00,N
20241210,151153,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7710,420,2,5.76,172028010,22343,40.37,7900,7900,7510,9470,5110,7290,7699.41,0.22,0,9279,8196,7742,7486,7032,6776,7615,6905,105,2180,500,4510,10,1,21040488,1622,-7.43,2.81,12,0.11,-1038.00,2742.00,18000,20240627,-57.17,5910,20240319,30.46,18000,-57.17,20240627,5910,30.46,20240319,18000,-57.17,20240627,5910,30.46,20240319,1.24,N,371950,500,105 억,,45351,N,N,0,N,00,N
20241210,141153,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7810,520,2,7.13,156413710,20335,36.74,7900,7900,7510,9470,5110,7290,7691.85,0.22,0,8811,8196,7742,7486,7032,6776,7615,6905,105,2180,500,4510,10,1,21040488,1643,-7.52,2.85,12,0.10,-1038.00,2742.00,18000,20240627,-56.61,5910,20240319,32.15,18000,-56.61,20240627,5910,32.15,20240319,18000,-56.61,20240627,5910,32.15,20240319,1.24,N,371950,500,105 억,,45351,N,N,0,N,00,N
20241210,131155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,340,2,4.66,104055670,13592,24.56,7900,7900,7510,9470,5110,7290,7655.66,0.22,0,5857,8196,7742,7486,7032,6776,7615,6905,105,2180,500,4510,10,1,21040488,1605,-7.35,2.78,12,0.06,-1038.00,2742.00,18000,20240627,-57.61,5910,20240319,29.10,18000,-57.61,20240627,5910,29.10,20240319,18000,-57.61,20240627,5910,29.10,20240319,1.24,N,371950,500,105 억,,45351,N,N,0,N,00,N
20241210,121153,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7800,510,2,7.00,77849010,10164,18.36,7900,7900,7510,9470,5110,7290,7659.29,0.22,0,3846,8196,7742,7486,7032,6776,7615,6905,105,2180,500,4510,10,1,21040488,1641,-7.51,2.84,12,0.05,-1038.00,2742.00,18000,20240627,-56.67,5910,20240319,31.98,18000,-56.67,20240627,5910,31.98,20240319,18000,-56.67,20240627,5910,31.98,20240319,1.24,N,371950,500,105 억,,45351,N,N,0,N,00,N
20241210,111152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,340,2,4.66,52894930,6930,12.52,7900,7900,7510,9470,5110,7290,7632.75,0.22,0,1842,8196,7742,7486,7032,6776,7615,6905,105,2180,500,4510,10,1,21040488,1605,-7.35,2.78,12,0.03,-1038.00,2742.00,18000,20240627,-57.61,5910,20240319,29.10,18000,-57.61,20240627,5910,29.10,20240319,18000,-57.61,20240627,5910,29.10,20240319,1.24,N,371950,500,105 억,,45351,N,N,0,N,00,N
20241210,101154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,260,2,3.57,37287760,4879,8.82,7900,7900,7510,9470,5110,7290,7642.50,0.22,0,1314,8196,7742,7486,7032,6776,7615,6905,105,2180,500,4510,10,1,21040488,1589,-7.27,2.75,12,0.02,-1038.00,2742.00,18000,20240627,-58.06,5910,20240319,27.75,18000,-58.06,20240627,5910,27.75,20240319,18000,-58.06,20240627,5910,27.75,20240319,1.24,N,371950,500,105 억,,45351,N,N,0,N,00,N
20241210,091201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7760,470,2,6.45,6385230,822,1.49,7900,7900,7510,9470,5110,7290,7767.92,0.22,0,-261,8196,7742,7486,7032,6776,7615,6905,105,2180,500,4510,10,1,21040488,1633,-7.48,2.83,12,0.00,-1038.00,2742.00,18000,20240627,-56.89,5910,20240319,31.30,18000,-56.89,20240627,5910,31.30,20240319,18000,-56.89,20240627,5910,31.30,20240319,1.24,N,371950,500,105 억,,45351,N,N,0,N,00,N
20241209,161149,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7290,-670,5,-8.42,412595270,55213,94.08,7920,7940,7230,10340,5580,7960,7472.98,0.18,0,7649,8586,8272,7786,7472,6986,8030,7230,105,2380,500,4930,10,1,21040488,1534,-7.02,2.66,12,0.26,-1038.00,2742.00,18000,20240627,-59.50,5910,20240319,23.35,18000,-59.50,20240627,5910,23.35,20240319,18000,-59.50,20240627,5910,23.35,20240319,1.26,N,371950,500,105 억,,37708,N,N,0,N,00,N
20241209,151151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7310,-650,5,-8.17,347254380,46299,78.89,7920,7940,7230,10340,5580,7960,7500.16,0.18,0,6182,8586,8272,7786,7472,6986,8030,7230,105,2380,500,4930,10,1,21040488,1538,-7.04,2.67,12,0.22,-1038.00,2742.00,18000,20240627,-59.39,5910,20240319,23.69,18000,-59.39,20240627,5910,23.69,20240319,18000,-59.39,20240627,5910,23.69,20240319,1.26,N,371950,500,105 억,,37708,N,N,0,N,00,N
20241209,141150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,-460,5,-5.78,246437590,32582,55.52,7920,7940,7360,10340,5580,7960,7563.49,0.18,0,2864,8586,8272,7786,7472,6986,8030,7230,105,2380,500,4930,10,1,21040488,1578,-7.23,2.74,12,0.15,-1038.00,2742.00,18000,20240627,-58.33,5910,20240319,26.90,18000,-58.33,20240627,5910,26.90,20240319,18000,-58.33,20240627,5910,26.90,20240319,1.26,N,371950,500,105 억,,37708,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 161151 57 100.00 KOSDAQ 일반전기전자 N N N N N 7820 530 2 7.27 197036520 25554 46.17 7900 7900 7510 9470 5110 7290 7710.59 0.22 0 10659 8196 7742 7486 7032 6776 7615 6905 105 2180 500 4510 10 1 21040488 1645 -7.53 2.85 12 0.12 -1038.00 2742.00 18000 20240627 -56.56 5910 20240319 32.32 18000 -56.56 20240627 5910 32.32 20240319 18000 -56.56 20240627 5910 32.32 20240319 1.24 N 371950 500 105 억 45351 N N 0 N 00 N
3 20241210 151153 57 100.00 KOSDAQ 일반전기전자 N N N N N 7710 420 2 5.76 172028010 22343 40.37 7900 7900 7510 9470 5110 7290 7699.41 0.22 0 9279 8196 7742 7486 7032 6776 7615 6905 105 2180 500 4510 10 1 21040488 1622 -7.43 2.81 12 0.11 -1038.00 2742.00 18000 20240627 -57.17 5910 20240319 30.46 18000 -57.17 20240627 5910 30.46 20240319 18000 -57.17 20240627 5910 30.46 20240319 1.24 N 371950 500 105 억 45351 N N 0 N 00 N
4 20241210 141153 57 100.00 KOSDAQ 일반전기전자 N N N N N 7810 520 2 7.13 156413710 20335 36.74 7900 7900 7510 9470 5110 7290 7691.85 0.22 0 8811 8196 7742 7486 7032 6776 7615 6905 105 2180 500 4510 10 1 21040488 1643 -7.52 2.85 12 0.10 -1038.00 2742.00 18000 20240627 -56.61 5910 20240319 32.15 18000 -56.61 20240627 5910 32.15 20240319 18000 -56.61 20240627 5910 32.15 20240319 1.24 N 371950 500 105 억 45351 N N 0 N 00 N
5 20241210 131155 57 100.00 KOSDAQ 일반전기전자 N N N N N 7630 340 2 4.66 104055670 13592 24.56 7900 7900 7510 9470 5110 7290 7655.66 0.22 0 5857 8196 7742 7486 7032 6776 7615 6905 105 2180 500 4510 10 1 21040488 1605 -7.35 2.78 12 0.06 -1038.00 2742.00 18000 20240627 -57.61 5910 20240319 29.10 18000 -57.61 20240627 5910 29.10 20240319 18000 -57.61 20240627 5910 29.10 20240319 1.24 N 371950 500 105 억 45351 N N 0 N 00 N
6 20241210 121153 57 100.00 KOSDAQ 일반전기전자 N N N N N 7800 510 2 7.00 77849010 10164 18.36 7900 7900 7510 9470 5110 7290 7659.29 0.22 0 3846 8196 7742 7486 7032 6776 7615 6905 105 2180 500 4510 10 1 21040488 1641 -7.51 2.84 12 0.05 -1038.00 2742.00 18000 20240627 -56.67 5910 20240319 31.98 18000 -56.67 20240627 5910 31.98 20240319 18000 -56.67 20240627 5910 31.98 20240319 1.24 N 371950 500 105 억 45351 N N 0 N 00 N
7 20241210 111152 57 100.00 KOSDAQ 일반전기전자 N N N N N 7630 340 2 4.66 52894930 6930 12.52 7900 7900 7510 9470 5110 7290 7632.75 0.22 0 1842 8196 7742 7486 7032 6776 7615 6905 105 2180 500 4510 10 1 21040488 1605 -7.35 2.78 12 0.03 -1038.00 2742.00 18000 20240627 -57.61 5910 20240319 29.10 18000 -57.61 20240627 5910 29.10 20240319 18000 -57.61 20240627 5910 29.10 20240319 1.24 N 371950 500 105 억 45351 N N 0 N 00 N
8 20241210 101154 57 100.00 KOSDAQ 일반전기전자 N N N N N 7550 260 2 3.57 37287760 4879 8.82 7900 7900 7510 9470 5110 7290 7642.50 0.22 0 1314 8196 7742 7486 7032 6776 7615 6905 105 2180 500 4510 10 1 21040488 1589 -7.27 2.75 12 0.02 -1038.00 2742.00 18000 20240627 -58.06 5910 20240319 27.75 18000 -58.06 20240627 5910 27.75 20240319 18000 -58.06 20240627 5910 27.75 20240319 1.24 N 371950 500 105 억 45351 N N 0 N 00 N
9 20241210 091201 57 100.00 KOSDAQ 일반전기전자 N N N N N 7760 470 2 6.45 6385230 822 1.49 7900 7900 7510 9470 5110 7290 7767.92 0.22 0 -261 8196 7742 7486 7032 6776 7615 6905 105 2180 500 4510 10 1 21040488 1633 -7.48 2.83 12 0.00 -1038.00 2742.00 18000 20240627 -56.89 5910 20240319 31.30 18000 -56.89 20240627 5910 31.30 20240319 18000 -56.89 20240627 5910 31.30 20240319 1.24 N 371950 500 105 억 45351 N N 0 N 00 N
10 20241209 161149 57 100.00 KOSDAQ 일반전기전자 N N N N N 7290 -670 5 -8.42 412595270 55213 94.08 7920 7940 7230 10340 5580 7960 7472.98 0.18 0 7649 8586 8272 7786 7472 6986 8030 7230 105 2380 500 4930 10 1 21040488 1534 -7.02 2.66 12 0.26 -1038.00 2742.00 18000 20240627 -59.50 5910 20240319 23.35 18000 -59.50 20240627 5910 23.35 20240319 18000 -59.50 20240627 5910 23.35 20240319 1.26 N 371950 500 105 억 37708 N N 0 N 00 N
11 20241209 151151 57 100.00 KOSDAQ 일반전기전자 N N N N N 7310 -650 5 -8.17 347254380 46299 78.89 7920 7940 7230 10340 5580 7960 7500.16 0.18 0 6182 8586 8272 7786 7472 6986 8030 7230 105 2380 500 4930 10 1 21040488 1538 -7.04 2.67 12 0.22 -1038.00 2742.00 18000 20240627 -59.39 5910 20240319 23.69 18000 -59.39 20240627 5910 23.69 20240319 18000 -59.39 20240627 5910 23.69 20240319 1.26 N 371950 500 105 억 37708 N N 0 N 00 N
12 20241209 141150 57 100.00 KOSDAQ 일반전기전자 N N N N N 7500 -460 5 -5.78 246437590 32582 55.52 7920 7940 7360 10340 5580 7960 7563.49 0.18 0 2864 8586 8272 7786 7472 6986 8030 7230 105 2380 500 4930 10 1 21040488 1578 -7.23 2.74 12 0.15 -1038.00 2742.00 18000 20240627 -58.33 5910 20240319 26.90 18000 -58.33 20240627 5910 26.90 20240319 18000 -58.33 20240627 5910 26.90 20240319 1.26 N 371950 500 105 억 37708 N N 0 N 00 N