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
377330/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
20241210,161157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4385,365,2,9.08,121311525,29124,82.51,4020,4400,4020,5220,2815,4020,4165.31,0.54,0,10762,4403,4211,4113,3921,3823,4162,3872,41,1200,500,2890,5,1,8139954,357,-13.88,0.62,12,0.36,-316.00,7122.00,9000,20231208,-51.28,4015,20241209,9.22,8940,-50.95,20240405,4015,9.22,20241209,8940,-50.95,20240405,4015,9.22,20241209,0.30,N,377330,500,40 억,,44110,N,N,0,N,00,N
20241210,151159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4270,250,2,6.22,115176225,27724,78.54,4020,4400,4020,5220,2815,4020,4154.39,0.54,0,11373,4403,4211,4113,3921,3823,4162,3872,41,1200,500,2890,5,1,8139954,348,-13.51,0.60,12,0.34,-316.00,7122.00,9000,20231208,-52.56,4015,20241209,6.35,8940,-52.24,20240405,4015,6.35,20241209,8940,-52.24,20240405,4015,6.35,20241209,0.30,N,377330,500,40 억,,44110,N,N,0,N,00,N
20241210,141159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4175,155,2,3.86,100301700,24243,68.68,4020,4175,4020,5220,2815,4020,4137.35,0.54,0,11848,4403,4211,4113,3921,3823,4162,3872,41,1200,500,2890,5,1,8139954,340,-13.21,0.59,12,0.30,-316.00,7122.00,9000,20231208,-53.61,4015,20241209,3.99,8940,-53.30,20240405,4015,3.99,20241209,8940,-53.30,20240405,4015,3.99,20241209,0.30,N,377330,500,40 억,,44110,N,N,0,N,00,N
20241210,131201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4170,150,2,3.73,98186950,23736,67.24,4020,4175,4020,5220,2815,4020,4136.63,0.54,0,11824,4403,4211,4113,3921,3823,4162,3872,41,1200,500,2890,5,1,8139954,339,-13.20,0.59,12,0.29,-316.00,7122.00,9000,20231208,-53.67,4015,20241209,3.86,8940,-53.36,20240405,4015,3.86,20241209,8940,-53.36,20240405,4015,3.86,20241209,0.30,N,377330,500,40 억,,44110,N,N,0,N,00,N
20241210,121158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4170,150,2,3.73,97042220,23461,66.47,4020,4175,4020,5220,2815,4020,4136.32,0.54,0,11646,4403,4211,4113,3921,3823,4162,3872,41,1200,500,2890,5,1,8139954,339,-13.20,0.59,12,0.29,-316.00,7122.00,9000,20231208,-53.67,4015,20241209,3.86,8940,-53.36,20240405,4015,3.86,20241209,8940,-53.36,20240405,4015,3.86,20241209,0.30,N,377330,500,40 억,,44110,N,N,0,N,00,N
20241210,111158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4165,145,2,3.61,96053500,23224,65.79,4020,4175,4020,5220,2815,4020,4135.96,0.54,0,11564,4403,4211,4113,3921,3823,4162,3872,41,1200,500,2890,5,1,8139954,339,-13.18,0.58,12,0.29,-316.00,7122.00,9000,20231208,-53.72,4015,20241209,3.74,8940,-53.41,20240405,4015,3.74,20241209,8940,-53.41,20240405,4015,3.74,20241209,0.30,N,377330,500,40 억,,44110,N,N,0,N,00,N
20241210,101159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4175,155,2,3.86,16109970,3928,11.13,4020,4175,4020,5220,2815,4020,4101.32,0.54,0,2443,4403,4211,4113,3921,3823,4162,3872,41,1200,500,2890,5,1,8139954,340,-13.21,0.59,12,0.05,-316.00,7122.00,9000,20231208,-53.61,4015,20241209,3.99,8940,-53.30,20240405,4015,3.99,20241209,8940,-53.30,20240405,4015,3.99,20241209,0.30,N,377330,500,40 억,,44110,N,N,0,N,00,N
20241210,091206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4080,60,2,1.49,2965605,734,2.08,4020,4080,4020,5220,2815,4020,4040.33,0.54,0,329,4403,4211,4113,3921,3823,4162,3872,41,1200,500,2890,5,1,8139954,332,-12.91,0.57,12,0.01,-316.00,7122.00,9000,20231208,-54.67,4015,20241209,1.62,8940,-54.36,20240405,4015,1.62,20241209,8940,-54.36,20240405,4015,1.62,20241209,0.30,N,377330,500,40 억,,44110,N,N,0,N,00,N
20241209,161155,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4020,-335,5,-7.69,143904375,35242,131.16,4245,4305,4015,5660,3050,4355,4083.32,0.59,0,-3850,4648,4501,4378,4231,4108,4440,4170,41,1305,500,3130,5,1,8139954,327,-12.72,0.56,12,0.43,-316.00,7122.00,9000,20231208,-55.33,4015,20241209,0.12,8940,-55.03,20240405,4015,0.12,20241209,8940,-55.03,20240405,4015,0.12,20241209,0.31,N,377330,500,40 억,,47960,N,N,0,N,00,N
20241209,151157,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4025,-330,5,-7.58,135408930,33129,123.29,4245,4305,4015,5660,3050,4355,4087.32,0.59,0,-3603,4648,4501,4378,4231,4108,4440,4170,41,1305,500,3130,5,1,8139954,328,-12.74,0.57,12,0.41,-316.00,7122.00,9000,20231208,-55.28,4015,20241209,0.25,8940,-54.98,20240405,4015,0.25,20241209,8940,-54.98,20240405,4015,0.25,20241209,0.31,N,377330,500,40 억,,47960,N,N,0,N,00,N
20241209,141156,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4015,-340,5,-7.81,113444950,27669,102.97,4245,4305,4015,5660,3050,4355,4100.07,0.59,0,-3697,4648,4501,4378,4231,4108,4440,4170,41,1305,500,3130,5,1,8139954,327,-12.71,0.56,12,0.34,-316.00,7122.00,9000,20231208,-55.39,4015,20241209,0.00,8940,-55.09,20240405,4015,0.00,20241209,8940,-55.09,20240405,4015,0.00,20241209,0.31,N,377330,500,40 억,,47960,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 161157 57 100.00 KOSDAQ 일반전기전자 N N N N N 4385 365 2 9.08 121311525 29124 82.51 4020 4400 4020 5220 2815 4020 4165.31 0.54 0 10762 4403 4211 4113 3921 3823 4162 3872 41 1200 500 2890 5 1 8139954 357 -13.88 0.62 12 0.36 -316.00 7122.00 9000 20231208 -51.28 4015 20241209 9.22 8940 -50.95 20240405 4015 9.22 20241209 8940 -50.95 20240405 4015 9.22 20241209 0.30 N 377330 500 40 억 44110 N N 0 N 00 N
3 20241210 151159 57 100.00 KOSDAQ 일반전기전자 N N N N N 4270 250 2 6.22 115176225 27724 78.54 4020 4400 4020 5220 2815 4020 4154.39 0.54 0 11373 4403 4211 4113 3921 3823 4162 3872 41 1200 500 2890 5 1 8139954 348 -13.51 0.60 12 0.34 -316.00 7122.00 9000 20231208 -52.56 4015 20241209 6.35 8940 -52.24 20240405 4015 6.35 20241209 8940 -52.24 20240405 4015 6.35 20241209 0.30 N 377330 500 40 억 44110 N N 0 N 00 N
4 20241210 141159 57 100.00 KOSDAQ 일반전기전자 N N N N N 4175 155 2 3.86 100301700 24243 68.68 4020 4175 4020 5220 2815 4020 4137.35 0.54 0 11848 4403 4211 4113 3921 3823 4162 3872 41 1200 500 2890 5 1 8139954 340 -13.21 0.59 12 0.30 -316.00 7122.00 9000 20231208 -53.61 4015 20241209 3.99 8940 -53.30 20240405 4015 3.99 20241209 8940 -53.30 20240405 4015 3.99 20241209 0.30 N 377330 500 40 억 44110 N N 0 N 00 N
5 20241210 131201 57 100.00 KOSDAQ 일반전기전자 N N N N N 4170 150 2 3.73 98186950 23736 67.24 4020 4175 4020 5220 2815 4020 4136.63 0.54 0 11824 4403 4211 4113 3921 3823 4162 3872 41 1200 500 2890 5 1 8139954 339 -13.20 0.59 12 0.29 -316.00 7122.00 9000 20231208 -53.67 4015 20241209 3.86 8940 -53.36 20240405 4015 3.86 20241209 8940 -53.36 20240405 4015 3.86 20241209 0.30 N 377330 500 40 억 44110 N N 0 N 00 N
6 20241210 121158 57 100.00 KOSDAQ 일반전기전자 N N N N N 4170 150 2 3.73 97042220 23461 66.47 4020 4175 4020 5220 2815 4020 4136.32 0.54 0 11646 4403 4211 4113 3921 3823 4162 3872 41 1200 500 2890 5 1 8139954 339 -13.20 0.59 12 0.29 -316.00 7122.00 9000 20231208 -53.67 4015 20241209 3.86 8940 -53.36 20240405 4015 3.86 20241209 8940 -53.36 20240405 4015 3.86 20241209 0.30 N 377330 500 40 억 44110 N N 0 N 00 N
7 20241210 111158 57 100.00 KOSDAQ 일반전기전자 N N N N N 4165 145 2 3.61 96053500 23224 65.79 4020 4175 4020 5220 2815 4020 4135.96 0.54 0 11564 4403 4211 4113 3921 3823 4162 3872 41 1200 500 2890 5 1 8139954 339 -13.18 0.58 12 0.29 -316.00 7122.00 9000 20231208 -53.72 4015 20241209 3.74 8940 -53.41 20240405 4015 3.74 20241209 8940 -53.41 20240405 4015 3.74 20241209 0.30 N 377330 500 40 억 44110 N N 0 N 00 N
8 20241210 101159 57 100.00 KOSDAQ 일반전기전자 N N N N N 4175 155 2 3.86 16109970 3928 11.13 4020 4175 4020 5220 2815 4020 4101.32 0.54 0 2443 4403 4211 4113 3921 3823 4162 3872 41 1200 500 2890 5 1 8139954 340 -13.21 0.59 12 0.05 -316.00 7122.00 9000 20231208 -53.61 4015 20241209 3.99 8940 -53.30 20240405 4015 3.99 20241209 8940 -53.30 20240405 4015 3.99 20241209 0.30 N 377330 500 40 억 44110 N N 0 N 00 N
9 20241210 091206 57 100.00 KOSDAQ 일반전기전자 N N N N N 4080 60 2 1.49 2965605 734 2.08 4020 4080 4020 5220 2815 4020 4040.33 0.54 0 329 4403 4211 4113 3921 3823 4162 3872 41 1200 500 2890 5 1 8139954 332 -12.91 0.57 12 0.01 -316.00 7122.00 9000 20231208 -54.67 4015 20241209 1.62 8940 -54.36 20240405 4015 1.62 20241209 8940 -54.36 20240405 4015 1.62 20241209 0.30 N 377330 500 40 억 44110 N N 0 N 00 N
10 20241209 161155 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4020 -335 5 -7.69 143904375 35242 131.16 4245 4305 4015 5660 3050 4355 4083.32 0.59 0 -3850 4648 4501 4378 4231 4108 4440 4170 41 1305 500 3130 5 1 8139954 327 -12.72 0.56 12 0.43 -316.00 7122.00 9000 20231208 -55.33 4015 20241209 0.12 8940 -55.03 20240405 4015 0.12 20241209 8940 -55.03 20240405 4015 0.12 20241209 0.31 N 377330 500 40 억 47960 N N 0 N 00 N
11 20241209 151157 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4025 -330 5 -7.58 135408930 33129 123.29 4245 4305 4015 5660 3050 4355 4087.32 0.59 0 -3603 4648 4501 4378 4231 4108 4440 4170 41 1305 500 3130 5 1 8139954 328 -12.74 0.57 12 0.41 -316.00 7122.00 9000 20231208 -55.28 4015 20241209 0.25 8940 -54.98 20240405 4015 0.25 20241209 8940 -54.98 20240405 4015 0.25 20241209 0.31 N 377330 500 40 억 47960 N N 0 N 00 N
12 20241209 141156 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4015 -340 5 -7.81 113444950 27669 102.97 4245 4305 4015 5660 3050 4355 4100.07 0.59 0 -3697 4648 4501 4378 4231 4108 4440 4170 41 1305 500 3130 5 1 8139954 327 -12.71 0.56 12 0.34 -316.00 7122.00 9000 20231208 -55.39 4015 20241209 0.00 8940 -55.09 20240405 4015 0.00 20241209 8940 -55.09 20240405 4015 0.00 20241209 0.31 N 377330 500 40 억 47960 N N 0 N 00 N