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
382900/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
20241210,161201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12020,710,2,6.28,220174390,18762,46.92,11310,12090,11310,14700,7920,11310,11734.97,1.99,0,7457,12170,11740,11520,11090,10870,11630,10980,44,3390,500,8140,10,1,8761000,1053,-44.35,0.96,12,0.21,-271.00,12498.00,29500,20240527,-59.25,11300,20241209,6.37,29500,-59.25,20240527,11300,6.37,20241209,29500,-59.25,20240527,11300,6.37,20241209,1.73,N,382900,500,43 억,,173910,N,N,1,N,00,N
20241210,151203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12000,690,2,6.10,214084980,18254,45.65,11310,12090,11310,14700,7920,11310,11728.11,1.99,0,7331,12170,11740,11520,11090,10870,11630,10980,44,3390,500,8140,10,1,8761000,1051,-44.28,0.96,12,0.21,-271.00,12498.00,29500,20240527,-59.32,11300,20241209,6.19,29500,-59.32,20240527,11300,6.19,20241209,29500,-59.32,20240527,11300,6.19,20241209,1.73,N,382900,500,43 억,,173910,N,N,6,N,00,N
20241210,141203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12060,750,2,6.63,207502530,17704,44.27,11310,12090,11310,14700,7920,11310,11720.66,1.99,0,6875,12170,11740,11520,11090,10870,11630,10980,44,3390,500,8140,10,1,8761000,1057,-44.50,0.96,12,0.20,-271.00,12498.00,29500,20240527,-59.12,11300,20241209,6.73,29500,-59.12,20240527,11300,6.73,20241209,29500,-59.12,20240527,11300,6.73,20241209,1.73,N,382900,500,43 억,,173910,N,N,6,N,00,N
20241210,131205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11880,570,2,5.04,162305430,13929,34.83,11310,11900,11310,14700,7920,11310,11652.34,1.99,0,5510,12170,11740,11520,11090,10870,11630,10980,44,3390,500,8140,10,1,8761000,1041,-43.84,0.95,12,0.16,-271.00,12498.00,29500,20240527,-59.73,11300,20241209,5.13,29500,-59.73,20240527,11300,5.13,20241209,29500,-59.73,20240527,11300,5.13,20241209,1.73,N,382900,500,43 억,,173910,N,N,6,N,00,N
20241210,121202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11800,490,2,4.33,133431800,11482,28.71,11310,11900,11310,14700,7920,11310,11620.95,1.99,0,4268,12170,11740,11520,11090,10870,11630,10980,44,3390,500,8140,10,1,8761000,1034,-43.54,0.94,12,0.13,-271.00,12498.00,29500,20240527,-60.00,11300,20241209,4.42,29500,-60.00,20240527,11300,4.42,20241209,29500,-60.00,20240527,11300,4.42,20241209,1.73,N,382900,500,43 억,,173910,N,N,6,N,00,N
20241210,111202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11850,540,2,4.77,99045730,8581,21.46,11310,11850,11310,14700,7920,11310,11542.45,1.99,0,4503,12170,11740,11520,11090,10870,11630,10980,44,3390,500,8140,10,1,8761000,1038,-43.73,0.95,12,0.10,-271.00,12498.00,29500,20240527,-59.83,11300,20241209,4.87,29500,-59.83,20240527,11300,4.87,20241209,29500,-59.83,20240527,11300,4.87,20241209,1.73,N,382900,500,43 억,,173910,N,N,6,N,00,N
20241210,101204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11770,460,2,4.07,82573050,7185,17.97,11310,11800,11310,14700,7920,11310,11492.42,1.99,0,4172,12170,11740,11520,11090,10870,11630,10980,44,3390,500,8140,10,1,8761000,1031,-43.43,0.94,12,0.08,-271.00,12498.00,29500,20240527,-60.10,11300,20241209,4.16,29500,-60.10,20240527,11300,4.16,20241209,29500,-60.10,20240527,11300,4.16,20241209,1.73,N,382900,500,43 억,,173910,N,N,6,N,00,N
20241210,091211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11460,150,2,1.33,36247630,3181,7.95,11310,11540,11310,14700,7920,11310,11395.04,1.99,0,1356,12170,11740,11520,11090,10870,11630,10980,44,3390,500,8140,10,1,8761000,1004,-42.29,0.92,12,0.04,-271.00,12498.00,29500,20240527,-61.15,11300,20241209,1.42,29500,-61.15,20240527,11300,1.42,20241209,29500,-61.15,20240527,11300,1.42,20241209,1.73,N,382900,500,43 억,,173910,N,N,6,N,00,N
20241209,161159,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11310,-820,5,-6.76,451133810,39493,129.86,11640,11950,11300,15760,8500,12130,11423.12,2.03,0,-3648,12716,12422,12096,11802,11476,12260,11640,44,3630,500,8730,10,1,8761000,991,-41.73,0.90,12,0.45,-271.00,12498.00,29500,20240527,-61.66,11300,20241209,0.09,29500,-61.66,20240527,11300,0.09,20241209,29500,-61.66,20240527,11300,0.09,20241209,1.73,N,382900,500,43 억,,177542,N,N,6,N,00,N
20241209,151201,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11330,-800,5,-6.60,435378220,38100,125.28,11640,11950,11300,15760,8500,12130,11427.23,2.03,0,-3401,12716,12422,12096,11802,11476,12260,11640,44,3630,500,8730,10,1,8761000,993,-41.81,0.91,12,0.43,-271.00,12498.00,29500,20240527,-61.59,11300,20241209,0.27,29500,-61.59,20240527,11300,0.27,20241209,29500,-61.59,20240527,11300,0.27,20241209,1.73,N,382900,500,43 억,,177542,N,N,5,N,00,N
20241209,141200,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11420,-710,5,-5.85,385648760,33715,110.86,11640,11950,11310,15760,8500,12130,11438.47,2.03,0,-3218,12716,12422,12096,11802,11476,12260,11640,44,3630,500,8730,10,1,8761000,1001,-42.14,0.91,12,0.38,-271.00,12498.00,29500,20240527,-61.29,11310,20241209,0.97,29500,-61.29,20240527,11310,0.97,20241209,29500,-61.29,20240527,11310,0.97,20241209,1.73,N,382900,500,43 억,,177542,N,N,5,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 161201 57 100.00 KOSDAQ 일반전기전자 N N N N N 12020 710 2 6.28 220174390 18762 46.92 11310 12090 11310 14700 7920 11310 11734.97 1.99 0 7457 12170 11740 11520 11090 10870 11630 10980 44 3390 500 8140 10 1 8761000 1053 -44.35 0.96 12 0.21 -271.00 12498.00 29500 20240527 -59.25 11300 20241209 6.37 29500 -59.25 20240527 11300 6.37 20241209 29500 -59.25 20240527 11300 6.37 20241209 1.73 N 382900 500 43 억 173910 N N 1 N 00 N
3 20241210 151203 57 100.00 KOSDAQ 일반전기전자 N N N N N 12000 690 2 6.10 214084980 18254 45.65 11310 12090 11310 14700 7920 11310 11728.11 1.99 0 7331 12170 11740 11520 11090 10870 11630 10980 44 3390 500 8140 10 1 8761000 1051 -44.28 0.96 12 0.21 -271.00 12498.00 29500 20240527 -59.32 11300 20241209 6.19 29500 -59.32 20240527 11300 6.19 20241209 29500 -59.32 20240527 11300 6.19 20241209 1.73 N 382900 500 43 억 173910 N N 6 N 00 N
4 20241210 141203 57 100.00 KOSDAQ 일반전기전자 N N N N N 12060 750 2 6.63 207502530 17704 44.27 11310 12090 11310 14700 7920 11310 11720.66 1.99 0 6875 12170 11740 11520 11090 10870 11630 10980 44 3390 500 8140 10 1 8761000 1057 -44.50 0.96 12 0.20 -271.00 12498.00 29500 20240527 -59.12 11300 20241209 6.73 29500 -59.12 20240527 11300 6.73 20241209 29500 -59.12 20240527 11300 6.73 20241209 1.73 N 382900 500 43 억 173910 N N 6 N 00 N
5 20241210 131205 57 100.00 KOSDAQ 일반전기전자 N N N N N 11880 570 2 5.04 162305430 13929 34.83 11310 11900 11310 14700 7920 11310 11652.34 1.99 0 5510 12170 11740 11520 11090 10870 11630 10980 44 3390 500 8140 10 1 8761000 1041 -43.84 0.95 12 0.16 -271.00 12498.00 29500 20240527 -59.73 11300 20241209 5.13 29500 -59.73 20240527 11300 5.13 20241209 29500 -59.73 20240527 11300 5.13 20241209 1.73 N 382900 500 43 억 173910 N N 6 N 00 N
6 20241210 121202 57 100.00 KOSDAQ 일반전기전자 N N N N N 11800 490 2 4.33 133431800 11482 28.71 11310 11900 11310 14700 7920 11310 11620.95 1.99 0 4268 12170 11740 11520 11090 10870 11630 10980 44 3390 500 8140 10 1 8761000 1034 -43.54 0.94 12 0.13 -271.00 12498.00 29500 20240527 -60.00 11300 20241209 4.42 29500 -60.00 20240527 11300 4.42 20241209 29500 -60.00 20240527 11300 4.42 20241209 1.73 N 382900 500 43 억 173910 N N 6 N 00 N
7 20241210 111202 57 100.00 KOSDAQ 일반전기전자 N N N N N 11850 540 2 4.77 99045730 8581 21.46 11310 11850 11310 14700 7920 11310 11542.45 1.99 0 4503 12170 11740 11520 11090 10870 11630 10980 44 3390 500 8140 10 1 8761000 1038 -43.73 0.95 12 0.10 -271.00 12498.00 29500 20240527 -59.83 11300 20241209 4.87 29500 -59.83 20240527 11300 4.87 20241209 29500 -59.83 20240527 11300 4.87 20241209 1.73 N 382900 500 43 억 173910 N N 6 N 00 N
8 20241210 101204 57 100.00 KOSDAQ 일반전기전자 N N N N N 11770 460 2 4.07 82573050 7185 17.97 11310 11800 11310 14700 7920 11310 11492.42 1.99 0 4172 12170 11740 11520 11090 10870 11630 10980 44 3390 500 8140 10 1 8761000 1031 -43.43 0.94 12 0.08 -271.00 12498.00 29500 20240527 -60.10 11300 20241209 4.16 29500 -60.10 20240527 11300 4.16 20241209 29500 -60.10 20240527 11300 4.16 20241209 1.73 N 382900 500 43 억 173910 N N 6 N 00 N
9 20241210 091211 57 100.00 KOSDAQ 일반전기전자 N N N N N 11460 150 2 1.33 36247630 3181 7.95 11310 11540 11310 14700 7920 11310 11395.04 1.99 0 1356 12170 11740 11520 11090 10870 11630 10980 44 3390 500 8140 10 1 8761000 1004 -42.29 0.92 12 0.04 -271.00 12498.00 29500 20240527 -61.15 11300 20241209 1.42 29500 -61.15 20240527 11300 1.42 20241209 29500 -61.15 20240527 11300 1.42 20241209 1.73 N 382900 500 43 억 173910 N N 6 N 00 N
10 20241209 161159 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 11310 -820 5 -6.76 451133810 39493 129.86 11640 11950 11300 15760 8500 12130 11423.12 2.03 0 -3648 12716 12422 12096 11802 11476 12260 11640 44 3630 500 8730 10 1 8761000 991 -41.73 0.90 12 0.45 -271.00 12498.00 29500 20240527 -61.66 11300 20241209 0.09 29500 -61.66 20240527 11300 0.09 20241209 29500 -61.66 20240527 11300 0.09 20241209 1.73 N 382900 500 43 억 177542 N N 6 N 00 N
11 20241209 151201 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 11330 -800 5 -6.60 435378220 38100 125.28 11640 11950 11300 15760 8500 12130 11427.23 2.03 0 -3401 12716 12422 12096 11802 11476 12260 11640 44 3630 500 8730 10 1 8761000 993 -41.81 0.91 12 0.43 -271.00 12498.00 29500 20240527 -61.59 11300 20241209 0.27 29500 -61.59 20240527 11300 0.27 20241209 29500 -61.59 20240527 11300 0.27 20241209 1.73 N 382900 500 43 억 177542 N N 5 N 00 N
12 20241209 141200 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 11420 -710 5 -5.85 385648760 33715 110.86 11640 11950 11310 15760 8500 12130 11438.47 2.03 0 -3218 12716 12422 12096 11802 11476 12260 11640 44 3630 500 8730 10 1 8761000 1001 -42.14 0.91 12 0.38 -271.00 12498.00 29500 20240527 -61.29 11310 20241209 0.97 29500 -61.29 20240527 11310 0.97 20241209 29500 -61.29 20240527 11310 0.97 20241209 1.73 N 382900 500 43 억 177542 N N 5 N 00 N