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
388050/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
20241210,161202,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,400,2,5.41,5674750980,737754,40.58,7300,8000,7300,9620,5180,7400,7691.62,1.28,0,70342,8666,8032,7666,7032,6666,7850,6850,94,2220,500,5320,10,1,18709437,1459,210.81,4.51,12,3.94,37.00,1730.00,12740,20240529,-38.78,4960,20241004,57.26,12740,-38.78,20240529,4960,57.26,20241004,12740,-38.78,20240529,4960,57.26,20241004,7.79,N,388050,500,93 억,,239826,N,N,197,N,00,N
20241210,151205,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,400,2,5.41,5489245330,713998,39.28,7300,8000,7300,9620,5180,7400,7688.04,1.28,0,63496,8666,8032,7666,7032,6666,7850,6850,94,2220,500,5320,10,1,18709437,1459,210.81,4.51,12,3.82,37.00,1730.00,12740,20240529,-38.78,4960,20241004,57.26,12740,-38.78,20240529,4960,57.26,20241004,12740,-38.78,20240529,4960,57.26,20241004,7.79,N,388050,500,93 억,,239826,N,N,311,N,00,N
20241210,141204,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8000,600,2,8.11,4802917750,626704,34.47,7300,8000,7300,9620,5180,7400,7663.78,1.28,0,60134,8666,8032,7666,7032,6666,7850,6850,94,2220,500,5320,10,1,18709437,1497,216.22,4.62,12,3.35,37.00,1730.00,12740,20240529,-37.21,4960,20241004,61.29,12740,-37.21,20240529,4960,61.29,20241004,12740,-37.21,20240529,4960,61.29,20241004,7.79,N,388050,500,93 억,,239826,N,N,311,N,00,N
20241210,131207,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7590,190,2,2.57,3037413970,400877,22.05,7300,7760,7300,9620,5180,7400,7576.92,1.28,0,126487,8666,8032,7666,7032,6666,7850,6850,94,2220,500,5320,10,1,18709437,1420,205.14,4.39,12,2.14,37.00,1730.00,12740,20240529,-40.42,4960,20241004,53.02,12740,-40.42,20240529,4960,53.02,20241004,12740,-40.42,20240529,4960,53.02,20241004,7.79,N,388050,500,93 억,,239826,N,N,311,N,00,N
20241210,121204,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7530,130,2,1.76,2730310520,360417,19.83,7300,7760,7300,9620,5180,7400,7575.42,1.28,0,112106,8666,8032,7666,7032,6666,7850,6850,94,2220,500,5320,10,1,18709437,1409,203.51,4.35,12,1.93,37.00,1730.00,12740,20240529,-40.89,4960,20241004,51.81,12740,-40.89,20240529,4960,51.81,20241004,12740,-40.89,20240529,4960,51.81,20241004,7.79,N,388050,500,93 억,,239826,N,N,311,N,00,N
20241210,111203,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7690,290,2,3.92,2300985560,304133,16.73,7300,7760,7300,9620,5180,7400,7565.72,1.28,0,114971,8666,8032,7666,7032,6666,7850,6850,94,2220,500,5320,10,1,18709437,1439,207.84,4.45,12,1.63,37.00,1730.00,12740,20240529,-39.64,4960,20241004,55.04,12740,-39.64,20240529,4960,55.04,20241004,12740,-39.64,20240529,4960,55.04,20241004,7.79,N,388050,500,93 억,,239826,N,N,311,N,00,N
20241210,101205,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7680,280,2,3.78,1839512500,244113,13.43,7300,7700,7300,9620,5180,7400,7535.50,1.28,0,95914,8666,8032,7666,7032,6666,7850,6850,94,2220,500,5320,10,1,18709437,1437,207.57,4.44,12,1.30,37.00,1730.00,12740,20240529,-39.72,4960,20241004,54.84,12740,-39.72,20240529,4960,54.84,20241004,12740,-39.72,20240529,4960,54.84,20241004,7.79,N,388050,500,93 억,,239826,N,N,311,N,00,N
20241210,091212,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7510,110,2,1.49,779941560,104835,5.77,7300,7650,7300,9620,5180,7400,7439.71,1.28,0,39742,8666,8032,7666,7032,6666,7850,6850,94,2220,500,5320,10,1,18709437,1405,202.97,4.34,12,0.56,37.00,1730.00,12740,20240529,-41.05,4960,20241004,51.41,12740,-41.05,20240529,4960,51.41,20241004,12740,-41.05,20240529,4960,51.41,20241004,7.79,N,388050,500,93 억,,239826,N,N,311,N,00,N
20241209,161201,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7400,-410,5,-5.25,13844581680,1787600,221.11,7800,8300,7300,10150,5470,7810,7745.05,1.33,0,-11795,8870,8340,7970,7440,7070,8155,7255,94,2340,500,5620,10,1,18709437,1384,200.00,4.28,12,9.55,37.00,1730.00,12740,20240529,-41.92,4960,20241004,49.19,12740,-41.92,20240529,4960,49.19,20241004,12740,-41.92,20240529,4960,49.19,20241004,8.20,N,388050,500,93 억,,249257,N,N,311,N,00,N
20241209,151203,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7470,-340,5,-4.35,13413947380,1729556,213.93,7800,8300,7300,10150,5470,7810,7755.37,1.33,0,-45651,8870,8340,7970,7440,7070,8155,7255,94,2340,500,5620,10,1,18709437,1398,201.89,4.32,12,9.24,37.00,1730.00,12740,20240529,-41.37,4960,20241004,50.60,12740,-41.37,20240529,4960,50.60,20241004,12740,-41.37,20240529,4960,50.60,20241004,8.20,N,388050,500,93 억,,249257,N,N,156,N,00,N
20241209,141201,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7540,-270,5,-3.46,12227721410,1571208,194.35,7800,8300,7300,10150,5470,7810,7782.17,1.33,0,-85776,8870,8340,7970,7440,7070,8155,7255,94,2340,500,5620,10,1,18709437,1411,203.78,4.36,12,8.40,37.00,1730.00,12740,20240529,-40.82,4960,20241004,52.02,12740,-40.82,20240529,4960,52.02,20241004,12740,-40.82,20240529,4960,52.02,20241004,8.20,N,388050,500,93 억,,249257,N,N,156,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 161202 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7800 400 2 5.41 5674750980 737754 40.58 7300 8000 7300 9620 5180 7400 7691.62 1.28 0 70342 8666 8032 7666 7032 6666 7850 6850 94 2220 500 5320 10 1 18709437 1459 210.81 4.51 12 3.94 37.00 1730.00 12740 20240529 -38.78 4960 20241004 57.26 12740 -38.78 20240529 4960 57.26 20241004 12740 -38.78 20240529 4960 57.26 20241004 7.79 N 388050 500 93 억 239826 N N 197 N 00 N
3 20241210 151205 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7800 400 2 5.41 5489245330 713998 39.28 7300 8000 7300 9620 5180 7400 7688.04 1.28 0 63496 8666 8032 7666 7032 6666 7850 6850 94 2220 500 5320 10 1 18709437 1459 210.81 4.51 12 3.82 37.00 1730.00 12740 20240529 -38.78 4960 20241004 57.26 12740 -38.78 20240529 4960 57.26 20241004 12740 -38.78 20240529 4960 57.26 20241004 7.79 N 388050 500 93 억 239826 N N 311 N 00 N
4 20241210 141204 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8000 600 2 8.11 4802917750 626704 34.47 7300 8000 7300 9620 5180 7400 7663.78 1.28 0 60134 8666 8032 7666 7032 6666 7850 6850 94 2220 500 5320 10 1 18709437 1497 216.22 4.62 12 3.35 37.00 1730.00 12740 20240529 -37.21 4960 20241004 61.29 12740 -37.21 20240529 4960 61.29 20241004 12740 -37.21 20240529 4960 61.29 20241004 7.79 N 388050 500 93 억 239826 N N 311 N 00 N
5 20241210 131207 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7590 190 2 2.57 3037413970 400877 22.05 7300 7760 7300 9620 5180 7400 7576.92 1.28 0 126487 8666 8032 7666 7032 6666 7850 6850 94 2220 500 5320 10 1 18709437 1420 205.14 4.39 12 2.14 37.00 1730.00 12740 20240529 -40.42 4960 20241004 53.02 12740 -40.42 20240529 4960 53.02 20241004 12740 -40.42 20240529 4960 53.02 20241004 7.79 N 388050 500 93 억 239826 N N 311 N 00 N
6 20241210 121204 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7530 130 2 1.76 2730310520 360417 19.83 7300 7760 7300 9620 5180 7400 7575.42 1.28 0 112106 8666 8032 7666 7032 6666 7850 6850 94 2220 500 5320 10 1 18709437 1409 203.51 4.35 12 1.93 37.00 1730.00 12740 20240529 -40.89 4960 20241004 51.81 12740 -40.89 20240529 4960 51.81 20241004 12740 -40.89 20240529 4960 51.81 20241004 7.79 N 388050 500 93 억 239826 N N 311 N 00 N
7 20241210 111203 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7690 290 2 3.92 2300985560 304133 16.73 7300 7760 7300 9620 5180 7400 7565.72 1.28 0 114971 8666 8032 7666 7032 6666 7850 6850 94 2220 500 5320 10 1 18709437 1439 207.84 4.45 12 1.63 37.00 1730.00 12740 20240529 -39.64 4960 20241004 55.04 12740 -39.64 20240529 4960 55.04 20241004 12740 -39.64 20240529 4960 55.04 20241004 7.79 N 388050 500 93 억 239826 N N 311 N 00 N
8 20241210 101205 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7680 280 2 3.78 1839512500 244113 13.43 7300 7700 7300 9620 5180 7400 7535.50 1.28 0 95914 8666 8032 7666 7032 6666 7850 6850 94 2220 500 5320 10 1 18709437 1437 207.57 4.44 12 1.30 37.00 1730.00 12740 20240529 -39.72 4960 20241004 54.84 12740 -39.72 20240529 4960 54.84 20241004 12740 -39.72 20240529 4960 54.84 20241004 7.79 N 388050 500 93 억 239826 N N 311 N 00 N
9 20241210 091212 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7510 110 2 1.49 779941560 104835 5.77 7300 7650 7300 9620 5180 7400 7439.71 1.28 0 39742 8666 8032 7666 7032 6666 7850 6850 94 2220 500 5320 10 1 18709437 1405 202.97 4.34 12 0.56 37.00 1730.00 12740 20240529 -41.05 4960 20241004 51.41 12740 -41.05 20240529 4960 51.41 20241004 12740 -41.05 20240529 4960 51.41 20241004 7.79 N 388050 500 93 억 239826 N N 311 N 00 N
10 20241209 161201 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7400 -410 5 -5.25 13844581680 1787600 221.11 7800 8300 7300 10150 5470 7810 7745.05 1.33 0 -11795 8870 8340 7970 7440 7070 8155 7255 94 2340 500 5620 10 1 18709437 1384 200.00 4.28 12 9.55 37.00 1730.00 12740 20240529 -41.92 4960 20241004 49.19 12740 -41.92 20240529 4960 49.19 20241004 12740 -41.92 20240529 4960 49.19 20241004 8.20 N 388050 500 93 억 249257 N N 311 N 00 N
11 20241209 151203 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7470 -340 5 -4.35 13413947380 1729556 213.93 7800 8300 7300 10150 5470 7810 7755.37 1.33 0 -45651 8870 8340 7970 7440 7070 8155 7255 94 2340 500 5620 10 1 18709437 1398 201.89 4.32 12 9.24 37.00 1730.00 12740 20240529 -41.37 4960 20241004 50.60 12740 -41.37 20240529 4960 50.60 20241004 12740 -41.37 20240529 4960 50.60 20241004 8.20 N 388050 500 93 억 249257 N N 156 N 00 N
12 20241209 141201 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7540 -270 5 -3.46 12227721410 1571208 194.35 7800 8300 7300 10150 5470 7810 7782.17 1.33 0 -85776 8870 8340 7970 7440 7070 8155 7255 94 2340 500 5620 10 1 18709437 1411 203.78 4.36 12 8.40 37.00 1730.00 12740 20240529 -40.82 4960 20241004 52.02 12740 -40.82 20240529 4960 52.02 20241004 12740 -40.82 20240529 4960 52.02 20241004 8.20 N 388050 500 93 억 249257 N N 156 N 00 N