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
376290/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,,일반전기전자,N,N,N,N, ,N,2850,85,2,3.07,39813805,14124,47.13,2790,2865,2740,3590,1940,2765,2818.88,69.66,0,493,2975,2870,2785,2680,2595,2827,2637,88,825,500,1930,5,1,17657500,503,54.81,0.50,12,0.08,52.00,5693.00,4045,20240604,-29.54,2700,20241209,5.56,4045,-29.54,20240604,2700,5.56,20241209,4045,-29.54,20240604,2700,5.56,20241209,0.80,N,376290,500,88 억,,12300987,N,N,0,N,00,N
20241210,151157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,80,2,2.89,30654565,10908,36.40,2790,2865,2740,3590,1940,2765,2810.28,69.66,0,502,2975,2870,2785,2680,2595,2827,2637,88,825,500,1930,5,1,17657500,502,54.71,0.50,12,0.06,52.00,5693.00,4045,20240604,-29.67,2700,20241209,5.37,4045,-29.67,20240604,2700,5.37,20241209,4045,-29.67,20240604,2700,5.37,20241209,0.80,N,376290,500,88 억,,12300987,N,N,0,N,00,N
20241210,141156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2850,85,2,3.07,26736615,9529,31.80,2790,2865,2740,3590,1940,2765,2805.82,69.66,0,451,2975,2870,2785,2680,2595,2827,2637,88,825,500,1930,5,1,17657500,503,54.81,0.50,12,0.05,52.00,5693.00,4045,20240604,-29.54,2700,20241209,5.56,4045,-29.54,20240604,2700,5.56,20241209,4045,-29.54,20240604,2700,5.56,20241209,0.80,N,376290,500,88 억,,12300987,N,N,0,N,00,N
20241210,131159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2845,80,2,2.89,26480540,9439,31.49,2790,2865,2740,3590,1940,2765,2805.44,69.66,0,451,2975,2870,2785,2680,2595,2827,2637,88,825,500,1930,5,1,17657500,502,54.71,0.50,12,0.05,52.00,5693.00,4045,20240604,-29.67,2700,20241209,5.37,4045,-29.67,20240604,2700,5.37,20241209,4045,-29.67,20240604,2700,5.37,20241209,0.80,N,376290,500,88 억,,12300987,N,N,0,N,00,N
20241210,121156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2850,85,2,3.07,23324115,8331,27.80,2790,2865,2740,3590,1940,2765,2799.68,69.66,0,453,2975,2870,2785,2680,2595,2827,2637,88,825,500,1930,5,1,17657500,503,54.81,0.50,12,0.05,52.00,5693.00,4045,20240604,-29.54,2700,20241209,5.56,4045,-29.54,20240604,2700,5.56,20241209,4045,-29.54,20240604,2700,5.56,20241209,0.80,N,376290,500,88 억,,12300987,N,N,0,N,00,N
20241210,111155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2850,85,2,3.07,21411765,7660,25.56,2790,2865,2740,3590,1940,2765,2795.27,69.66,0,388,2975,2870,2785,2680,2595,2827,2637,88,825,500,1930,5,1,17657500,503,54.81,0.50,12,0.04,52.00,5693.00,4045,20240604,-29.54,2700,20241209,5.56,4045,-29.54,20240604,2700,5.56,20241209,4045,-29.54,20240604,2700,5.56,20241209,0.80,N,376290,500,88 억,,12300987,N,N,0,N,00,N
20241210,101157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2850,85,2,3.07,20381340,7299,24.35,2790,2850,2740,3590,1940,2765,2792.35,69.66,0,407,2975,2870,2785,2680,2595,2827,2637,88,825,500,1930,5,1,17657500,503,54.81,0.50,12,0.04,52.00,5693.00,4045,20240604,-29.54,2700,20241209,5.56,4045,-29.54,20240604,2700,5.56,20241209,4045,-29.54,20240604,2700,5.56,20241209,0.80,N,376290,500,88 억,,12300987,N,N,0,N,00,N
20241210,091204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2790,25,2,0.90,5519875,1977,6.60,2790,2800,2790,3590,1940,2765,2792.05,69.66,0,9,2975,2870,2785,2680,2595,2827,2637,88,825,500,1930,5,1,17657500,493,53.65,0.49,12,0.01,52.00,5693.00,4045,20240604,-31.03,2700,20241209,3.33,4045,-31.03,20240604,2700,3.33,20241209,4045,-31.03,20240604,2700,3.33,20241209,0.80,N,376290,500,88 억,,12300987,N,N,0,N,00,N
20241209,161153,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2765,-120,5,-4.16,82495605,29970,166.57,2885,2890,2700,3750,2020,2885,2752.61,69.65,0,3154,3008,2946,2898,2836,2788,2922,2812,88,865,500,2010,5,1,17657500,488,53.17,0.49,12,0.17,52.00,5693.00,4045,20240604,-31.64,2700,20241209,2.41,4045,-31.64,20240604,2700,2.41,20241209,4045,-31.64,20240604,2700,2.41,20241209,0.80,N,376290,500,88 억,,12297820,N,N,0,N,00,N
20241209,151155,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2760,-125,5,-4.33,81986865,29786,165.55,2885,2890,2700,3750,2020,2885,2752.53,69.65,0,3286,3008,2946,2898,2836,2788,2922,2812,88,865,500,2010,5,1,17657500,487,53.08,0.48,12,0.17,52.00,5693.00,4045,20240604,-31.77,2700,20241209,2.22,4045,-31.77,20240604,2700,2.22,20241209,4045,-31.77,20240604,2700,2.22,20241209,0.80,N,376290,500,88 억,,12297820,N,N,0,N,00,N
20241209,141154,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2770,-115,5,-3.99,76040185,27608,153.45,2885,2890,2710,3750,2020,2885,2754.28,69.65,0,3552,3008,2946,2898,2836,2788,2922,2812,88,865,500,2010,5,1,17657500,489,53.27,0.49,12,0.16,52.00,5693.00,4045,20240604,-31.52,2710,20241209,2.21,4045,-31.52,20240604,2710,2.21,20241209,4045,-31.52,20240604,2710,2.21,20241209,0.80,N,376290,500,88 억,,12297820,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 일반전기전자 N N N N N 2850 85 2 3.07 39813805 14124 47.13 2790 2865 2740 3590 1940 2765 2818.88 69.66 0 493 2975 2870 2785 2680 2595 2827 2637 88 825 500 1930 5 1 17657500 503 54.81 0.50 12 0.08 52.00 5693.00 4045 20240604 -29.54 2700 20241209 5.56 4045 -29.54 20240604 2700 5.56 20241209 4045 -29.54 20240604 2700 5.56 20241209 0.80 N 376290 500 88 억 12300987 N N 0 N 00 N
3 20241210 151157 57 100.00 KOSDAQ 일반전기전자 N N N N N 2845 80 2 2.89 30654565 10908 36.40 2790 2865 2740 3590 1940 2765 2810.28 69.66 0 502 2975 2870 2785 2680 2595 2827 2637 88 825 500 1930 5 1 17657500 502 54.71 0.50 12 0.06 52.00 5693.00 4045 20240604 -29.67 2700 20241209 5.37 4045 -29.67 20240604 2700 5.37 20241209 4045 -29.67 20240604 2700 5.37 20241209 0.80 N 376290 500 88 억 12300987 N N 0 N 00 N
4 20241210 141156 57 100.00 KOSDAQ 일반전기전자 N N N N N 2850 85 2 3.07 26736615 9529 31.80 2790 2865 2740 3590 1940 2765 2805.82 69.66 0 451 2975 2870 2785 2680 2595 2827 2637 88 825 500 1930 5 1 17657500 503 54.81 0.50 12 0.05 52.00 5693.00 4045 20240604 -29.54 2700 20241209 5.56 4045 -29.54 20240604 2700 5.56 20241209 4045 -29.54 20240604 2700 5.56 20241209 0.80 N 376290 500 88 억 12300987 N N 0 N 00 N
5 20241210 131159 57 100.00 KOSDAQ 일반전기전자 N N N N N 2845 80 2 2.89 26480540 9439 31.49 2790 2865 2740 3590 1940 2765 2805.44 69.66 0 451 2975 2870 2785 2680 2595 2827 2637 88 825 500 1930 5 1 17657500 502 54.71 0.50 12 0.05 52.00 5693.00 4045 20240604 -29.67 2700 20241209 5.37 4045 -29.67 20240604 2700 5.37 20241209 4045 -29.67 20240604 2700 5.37 20241209 0.80 N 376290 500 88 억 12300987 N N 0 N 00 N
6 20241210 121156 57 100.00 KOSDAQ 일반전기전자 N N N N N 2850 85 2 3.07 23324115 8331 27.80 2790 2865 2740 3590 1940 2765 2799.68 69.66 0 453 2975 2870 2785 2680 2595 2827 2637 88 825 500 1930 5 1 17657500 503 54.81 0.50 12 0.05 52.00 5693.00 4045 20240604 -29.54 2700 20241209 5.56 4045 -29.54 20240604 2700 5.56 20241209 4045 -29.54 20240604 2700 5.56 20241209 0.80 N 376290 500 88 억 12300987 N N 0 N 00 N
7 20241210 111155 57 100.00 KOSDAQ 일반전기전자 N N N N N 2850 85 2 3.07 21411765 7660 25.56 2790 2865 2740 3590 1940 2765 2795.27 69.66 0 388 2975 2870 2785 2680 2595 2827 2637 88 825 500 1930 5 1 17657500 503 54.81 0.50 12 0.04 52.00 5693.00 4045 20240604 -29.54 2700 20241209 5.56 4045 -29.54 20240604 2700 5.56 20241209 4045 -29.54 20240604 2700 5.56 20241209 0.80 N 376290 500 88 억 12300987 N N 0 N 00 N
8 20241210 101157 57 100.00 KOSDAQ 일반전기전자 N N N N N 2850 85 2 3.07 20381340 7299 24.35 2790 2850 2740 3590 1940 2765 2792.35 69.66 0 407 2975 2870 2785 2680 2595 2827 2637 88 825 500 1930 5 1 17657500 503 54.81 0.50 12 0.04 52.00 5693.00 4045 20240604 -29.54 2700 20241209 5.56 4045 -29.54 20240604 2700 5.56 20241209 4045 -29.54 20240604 2700 5.56 20241209 0.80 N 376290 500 88 억 12300987 N N 0 N 00 N
9 20241210 091204 57 100.00 KOSDAQ 일반전기전자 N N N N N 2790 25 2 0.90 5519875 1977 6.60 2790 2800 2790 3590 1940 2765 2792.05 69.66 0 9 2975 2870 2785 2680 2595 2827 2637 88 825 500 1930 5 1 17657500 493 53.65 0.49 12 0.01 52.00 5693.00 4045 20240604 -31.03 2700 20241209 3.33 4045 -31.03 20240604 2700 3.33 20241209 4045 -31.03 20240604 2700 3.33 20241209 0.80 N 376290 500 88 억 12300987 N N 0 N 00 N
10 20241209 161153 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2765 -120 5 -4.16 82495605 29970 166.57 2885 2890 2700 3750 2020 2885 2752.61 69.65 0 3154 3008 2946 2898 2836 2788 2922 2812 88 865 500 2010 5 1 17657500 488 53.17 0.49 12 0.17 52.00 5693.00 4045 20240604 -31.64 2700 20241209 2.41 4045 -31.64 20240604 2700 2.41 20241209 4045 -31.64 20240604 2700 2.41 20241209 0.80 N 376290 500 88 억 12297820 N N 0 N 00 N
11 20241209 151155 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2760 -125 5 -4.33 81986865 29786 165.55 2885 2890 2700 3750 2020 2885 2752.53 69.65 0 3286 3008 2946 2898 2836 2788 2922 2812 88 865 500 2010 5 1 17657500 487 53.08 0.48 12 0.17 52.00 5693.00 4045 20240604 -31.77 2700 20241209 2.22 4045 -31.77 20240604 2700 2.22 20241209 4045 -31.77 20240604 2700 2.22 20241209 0.80 N 376290 500 88 억 12297820 N N 0 N 00 N
12 20241209 141154 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2770 -115 5 -3.99 76040185 27608 153.45 2885 2890 2710 3750 2020 2885 2754.28 69.65 0 3552 3008 2946 2898 2836 2788 2922 2812 88 865 500 2010 5 1 17657500 489 53.27 0.49 12 0.16 52.00 5693.00 4045 20240604 -31.52 2710 20241209 2.21 4045 -31.52 20240604 2710 2.21 20241209 4045 -31.52 20240604 2710 2.21 20241209 0.80 N 376290 500 88 억 12297820 N N 0 N 00 N