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
376190/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
20241210,161154,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3415,135,2,4.12,63781000,19048,59.35,3215,3450,3215,4260,2300,3280,3345.97,26.92,0,2642,3480,3380,3315,3215,3150,3347,3182,128,980,500,2030,5,1,24600000,840,71.15,0.41,12,0.08,48.00,8276.00,9700,20240126,-64.79,3215,20241210,6.22,9700,-64.79,20240126,3215,6.22,20241210,9700,-64.79,20240126,3215,6.22,20241210,0.81,N,376190,500,128 억,,6623245,N,N,0,N,00,N
20241210,151156,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3400,120,2,3.66,56015495,16771,52.26,3215,3450,3215,4260,2300,3280,3340.02,26.92,0,2429,3480,3380,3315,3215,3150,3347,3182,128,980,500,2030,5,1,24600000,836,70.83,0.41,12,0.07,48.00,8276.00,9700,20240126,-64.95,3215,20241210,5.75,9700,-64.95,20240126,3215,5.75,20241210,9700,-64.95,20240126,3215,5.75,20241210,0.81,N,376190,500,128 억,,6623245,N,N,0,N,00,N
20241210,141156,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3385,105,2,3.20,45663270,13709,42.72,3215,3450,3215,4260,2300,3280,3330.90,26.92,0,824,3480,3380,3315,3215,3150,3347,3182,128,980,500,2030,5,1,24600000,833,70.52,0.41,12,0.06,48.00,8276.00,9700,20240126,-65.10,3215,20241210,5.29,9700,-65.10,20240126,3215,5.29,20241210,9700,-65.10,20240126,3215,5.29,20241210,0.81,N,376190,500,128 억,,6623245,N,N,0,N,00,N
20241210,131158,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3410,130,2,3.96,38446830,11570,36.05,3215,3450,3215,4260,2300,3280,3322.98,26.92,0,191,3480,3380,3315,3215,3150,3347,3182,128,980,500,2030,5,1,24600000,839,71.04,0.41,12,0.05,48.00,8276.00,9700,20240126,-64.85,3215,20241210,6.07,9700,-64.85,20240126,3215,6.07,20241210,9700,-64.85,20240126,3215,6.07,20241210,0.81,N,376190,500,128 억,,6623245,N,N,0,N,00,N
20241210,121155,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3415,135,2,4.12,38317160,11532,35.93,3215,3450,3215,4260,2300,3280,3322.68,26.92,0,211,3480,3380,3315,3215,3150,3347,3182,128,980,500,2030,5,1,24600000,840,71.15,0.41,12,0.05,48.00,8276.00,9700,20240126,-64.79,3215,20241210,6.22,9700,-64.79,20240126,3215,6.22,20241210,9700,-64.79,20240126,3215,6.22,20241210,0.81,N,376190,500,128 억,,6623245,N,N,0,N,00,N
20241210,111155,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3395,115,2,3.51,36844100,11099,34.58,3215,3450,3215,4260,2300,3280,3319.59,26.92,0,343,3480,3380,3315,3215,3150,3347,3182,128,980,500,2030,5,1,24600000,835,70.73,0.41,12,0.05,48.00,8276.00,9700,20240126,-65.00,3215,20241210,5.60,9700,-65.00,20240126,3215,5.60,20241210,9700,-65.00,20240126,3215,5.60,20241210,0.81,N,376190,500,128 억,,6623245,N,N,0,N,00,N
20241210,101157,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3410,130,2,3.96,29435195,8926,27.81,3215,3450,3215,4260,2300,3280,3297.69,26.92,0,1335,3480,3380,3315,3215,3150,3347,3182,128,980,500,2030,5,1,24600000,839,71.04,0.41,12,0.04,48.00,8276.00,9700,20240126,-64.85,3215,20241210,6.07,9700,-64.85,20240126,3215,6.07,20241210,9700,-64.85,20240126,3215,6.07,20241210,0.81,N,376190,500,128 억,,6623245,N,N,0,N,00,N
20241210,091204,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3280,0,3,0.00,13302400,4128,12.86,3215,3395,3215,4260,2300,3280,3222.48,26.92,0,-59,3480,3380,3315,3215,3150,3347,3182,128,980,500,2030,5,1,24600000,807,68.33,0.40,12,0.02,48.00,8276.00,9700,20240126,-66.19,3215,20241210,2.02,9700,-66.19,20240126,3215,2.02,20241210,9700,-66.19,20240126,3215,2.02,20241210,0.81,N,376190,500,128 억,,6623245,N,N,0,N,00,N
20241209,161152,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3280,-260,5,-7.34,106510860,32036,116.90,3410,3415,3250,4600,2480,3540,3324.73,26.94,0,-3021,4036,3787,3626,3377,3216,3707,3297,128,1060,500,2190,5,1,24600000,807,68.33,0.40,12,0.13,48.00,8276.00,9700,20240126,-66.19,3250,20241209,0.92,9700,-66.19,20240126,3250,0.92,20241209,9700,-66.19,20240126,3250,0.92,20241209,0.83,N,376190,500,128 억,,6626072,N,N,0,N,00,N
20241209,151154,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3270,-270,5,-7.63,104112900,31302,114.22,3410,3415,3250,4600,2480,3540,3326.08,26.94,0,-2586,4036,3787,3626,3377,3216,3707,3297,128,1060,500,2190,5,1,24600000,804,68.12,0.40,12,0.13,48.00,8276.00,9700,20240126,-66.29,3250,20241209,0.62,9700,-66.29,20240126,3250,0.62,20241209,9700,-66.29,20240126,3250,0.62,20241209,0.83,N,376190,500,128 억,,6626072,N,N,0,N,00,N
20241209,141153,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3310,-230,5,-6.50,86543640,25938,94.65,3410,3415,3265,4600,2480,3540,3336.56,26.94,0,-795,4036,3787,3626,3377,3216,3707,3297,128,1060,500,2190,5,1,24600000,814,68.96,0.40,12,0.11,48.00,8276.00,9700,20240126,-65.88,3265,20241209,1.38,9700,-65.88,20240126,3265,1.38,20241209,9700,-65.88,20240126,3265,1.38,20241209,0.83,N,376190,500,128 억,,6626072,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 161154 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3415 135 2 4.12 63781000 19048 59.35 3215 3450 3215 4260 2300 3280 3345.97 26.92 0 2642 3480 3380 3315 3215 3150 3347 3182 128 980 500 2030 5 1 24600000 840 71.15 0.41 12 0.08 48.00 8276.00 9700 20240126 -64.79 3215 20241210 6.22 9700 -64.79 20240126 3215 6.22 20241210 9700 -64.79 20240126 3215 6.22 20241210 0.81 N 376190 500 128 억 6623245 N N 0 N 00 N
3 20241210 151156 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3400 120 2 3.66 56015495 16771 52.26 3215 3450 3215 4260 2300 3280 3340.02 26.92 0 2429 3480 3380 3315 3215 3150 3347 3182 128 980 500 2030 5 1 24600000 836 70.83 0.41 12 0.07 48.00 8276.00 9700 20240126 -64.95 3215 20241210 5.75 9700 -64.95 20240126 3215 5.75 20241210 9700 -64.95 20240126 3215 5.75 20241210 0.81 N 376190 500 128 억 6623245 N N 0 N 00 N
4 20241210 141156 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3385 105 2 3.20 45663270 13709 42.72 3215 3450 3215 4260 2300 3280 3330.90 26.92 0 824 3480 3380 3315 3215 3150 3347 3182 128 980 500 2030 5 1 24600000 833 70.52 0.41 12 0.06 48.00 8276.00 9700 20240126 -65.10 3215 20241210 5.29 9700 -65.10 20240126 3215 5.29 20241210 9700 -65.10 20240126 3215 5.29 20241210 0.81 N 376190 500 128 억 6623245 N N 0 N 00 N
5 20241210 131158 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3410 130 2 3.96 38446830 11570 36.05 3215 3450 3215 4260 2300 3280 3322.98 26.92 0 191 3480 3380 3315 3215 3150 3347 3182 128 980 500 2030 5 1 24600000 839 71.04 0.41 12 0.05 48.00 8276.00 9700 20240126 -64.85 3215 20241210 6.07 9700 -64.85 20240126 3215 6.07 20241210 9700 -64.85 20240126 3215 6.07 20241210 0.81 N 376190 500 128 억 6623245 N N 0 N 00 N
6 20241210 121155 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3415 135 2 4.12 38317160 11532 35.93 3215 3450 3215 4260 2300 3280 3322.68 26.92 0 211 3480 3380 3315 3215 3150 3347 3182 128 980 500 2030 5 1 24600000 840 71.15 0.41 12 0.05 48.00 8276.00 9700 20240126 -64.79 3215 20241210 6.22 9700 -64.79 20240126 3215 6.22 20241210 9700 -64.79 20240126 3215 6.22 20241210 0.81 N 376190 500 128 억 6623245 N N 0 N 00 N
7 20241210 111155 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3395 115 2 3.51 36844100 11099 34.58 3215 3450 3215 4260 2300 3280 3319.59 26.92 0 343 3480 3380 3315 3215 3150 3347 3182 128 980 500 2030 5 1 24600000 835 70.73 0.41 12 0.05 48.00 8276.00 9700 20240126 -65.00 3215 20241210 5.60 9700 -65.00 20240126 3215 5.60 20241210 9700 -65.00 20240126 3215 5.60 20241210 0.81 N 376190 500 128 억 6623245 N N 0 N 00 N
8 20241210 101157 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3410 130 2 3.96 29435195 8926 27.81 3215 3450 3215 4260 2300 3280 3297.69 26.92 0 1335 3480 3380 3315 3215 3150 3347 3182 128 980 500 2030 5 1 24600000 839 71.04 0.41 12 0.04 48.00 8276.00 9700 20240126 -64.85 3215 20241210 6.07 9700 -64.85 20240126 3215 6.07 20241210 9700 -64.85 20240126 3215 6.07 20241210 0.81 N 376190 500 128 억 6623245 N N 0 N 00 N
9 20241210 091204 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3280 0 3 0.00 13302400 4128 12.86 3215 3395 3215 4260 2300 3280 3222.48 26.92 0 -59 3480 3380 3315 3215 3150 3347 3182 128 980 500 2030 5 1 24600000 807 68.33 0.40 12 0.02 48.00 8276.00 9700 20240126 -66.19 3215 20241210 2.02 9700 -66.19 20240126 3215 2.02 20241210 9700 -66.19 20240126 3215 2.02 20241210 0.81 N 376190 500 128 억 6623245 N N 0 N 00 N
10 20241209 161152 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3280 -260 5 -7.34 106510860 32036 116.90 3410 3415 3250 4600 2480 3540 3324.73 26.94 0 -3021 4036 3787 3626 3377 3216 3707 3297 128 1060 500 2190 5 1 24600000 807 68.33 0.40 12 0.13 48.00 8276.00 9700 20240126 -66.19 3250 20241209 0.92 9700 -66.19 20240126 3250 0.92 20241209 9700 -66.19 20240126 3250 0.92 20241209 0.83 N 376190 500 128 억 6626072 N N 0 N 00 N
11 20241209 151154 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3270 -270 5 -7.63 104112900 31302 114.22 3410 3415 3250 4600 2480 3540 3326.08 26.94 0 -2586 4036 3787 3626 3377 3216 3707 3297 128 1060 500 2190 5 1 24600000 804 68.12 0.40 12 0.13 48.00 8276.00 9700 20240126 -66.29 3250 20241209 0.62 9700 -66.29 20240126 3250 0.62 20241209 9700 -66.29 20240126 3250 0.62 20241209 0.83 N 376190 500 128 억 6626072 N N 0 N 00 N
12 20241209 141153 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3310 -230 5 -6.50 86543640 25938 94.65 3410 3415 3265 4600 2480 3540 3336.56 26.94 0 -795 4036 3787 3626 3377 3216 3707 3297 128 1060 500 2190 5 1 24600000 814 68.96 0.40 12 0.11 48.00 8276.00 9700 20240126 -65.88 3265 20241209 1.38 9700 -65.88 20240126 3265 1.38 20241209 9700 -65.88 20240126 3265 1.38 20241209 0.83 N 376190 500 128 억 6626072 N N 0 N 00 N