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
389020/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
20241210,161204,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,33700,2000,2,6.31,9217784950,274797,77.23,32450,34400,31900,41200,22200,31700,33544.81,1.25,0,33770,35500,33600,32600,30700,29700,33100,30200,32,9500,500,19650,50,1,6197730,2089,-160.48,5.58,12,4.43,-210.00,6044.00,131000,20240419,-74.27,23300,20231207,44.64,131000,-74.27,20240419,25500,32.16,20240118,131000,-74.27,20240419,24650,36.71,20231211,4.07,N,389020,500,32 억,,77278,N,N,36,N,00,N
20241210,151206,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,33900,2200,2,6.94,8649017650,257976,72.50,32450,34400,31900,41200,22200,31700,33527.86,1.25,0,28545,35500,33600,32600,30700,29700,33100,30200,32,9500,500,19650,50,1,6197730,2101,-161.43,5.61,12,4.16,-210.00,6044.00,131000,20240419,-74.12,23300,20231207,45.49,131000,-74.12,20240419,25500,32.94,20240118,131000,-74.12,20240419,24650,37.53,20231211,4.07,N,389020,500,32 억,,77278,N,N,183,N,00,N
20241210,141206,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,33800,2100,2,6.62,8059686600,240587,67.61,32450,34400,31900,41200,22200,31700,33501.59,1.25,0,23831,35500,33600,32600,30700,29700,33100,30200,32,9500,500,19650,50,1,6197730,2095,-160.95,5.59,12,3.88,-210.00,6044.00,131000,20240419,-74.20,23300,20231207,45.06,131000,-74.20,20240419,25500,32.55,20240118,131000,-74.20,20240419,24650,37.12,20231211,4.07,N,389020,500,32 억,,77278,N,N,183,N,00,N
20241210,131208,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,33700,2000,2,6.31,7448762750,222536,62.54,32450,34400,31900,41200,22200,31700,33473.76,1.25,0,20837,35500,33600,32600,30700,29700,33100,30200,32,9500,500,19650,50,1,6197730,2089,-160.48,5.58,12,3.59,-210.00,6044.00,131000,20240419,-74.27,23300,20231207,44.64,131000,-74.27,20240419,25500,32.16,20240118,131000,-74.27,20240419,24650,36.71,20231211,4.07,N,389020,500,32 억,,77278,N,N,183,N,00,N
20241210,121206,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,33600,1900,2,5.99,7005226250,209355,58.83,32450,34400,31900,41200,22200,31700,33462.68,1.25,0,15856,35500,33600,32600,30700,29700,33100,30200,32,9500,500,19650,50,1,6197730,2082,-160.00,5.56,12,3.38,-210.00,6044.00,131000,20240419,-74.35,23300,20231207,44.21,131000,-74.35,20240419,25500,31.76,20240118,131000,-74.35,20240419,24650,36.31,20231211,4.07,N,389020,500,32 억,,77278,N,N,183,N,00,N
20241210,111205,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,33550,1850,2,5.84,6204397750,185514,52.13,32450,34400,31900,41200,22200,31700,33446.25,1.25,0,15061,35500,33600,32600,30700,29700,33100,30200,32,9500,500,19650,50,1,6197730,2079,-159.76,5.55,12,2.99,-210.00,6044.00,131000,20240419,-74.39,23300,20231207,43.99,131000,-74.39,20240419,25500,31.57,20240118,131000,-74.39,20240419,24650,36.11,20231211,4.07,N,389020,500,32 억,,77278,N,N,183,N,00,N
20241210,101207,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,33950,2250,2,7.10,5294589500,158532,44.55,32450,34400,31900,41200,22200,31700,33399.75,1.25,0,13923,35500,33600,32600,30700,29700,33100,30200,32,9500,500,19650,50,1,6197730,2104,-161.67,5.62,12,2.56,-210.00,6044.00,131000,20240419,-74.08,23300,20231207,45.71,131000,-74.08,20240419,25500,33.14,20240118,131000,-74.08,20240419,24650,37.73,20231211,4.07,N,389020,500,32 억,,77278,N,N,183,N,00,N
20241210,091214,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,33300,1600,2,5.05,2130188900,64971,18.26,32450,33550,31900,41200,22200,31700,32790.12,1.25,0,4496,35500,33600,32600,30700,29700,33100,30200,32,9500,500,19650,50,1,6197730,2064,-158.57,5.51,12,1.05,-210.00,6044.00,131000,20240419,-74.58,23300,20231207,42.92,131000,-74.58,20240419,25500,30.59,20240118,131000,-74.58,20240419,24650,35.09,20231211,4.07,N,389020,500,32 억,,77278,N,N,183,N,00,N
20241209,161202,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,31700,-4000,5,-11.20,11453411750,350222,52.13,34200,34500,31600,46400,25000,35700,32705.45,0.60,0,42400,43966,39832,37566,33432,31166,38700,32300,32,10700,500,22130,50,1,6197730,1965,-150.95,5.24,12,5.65,-210.00,6044.00,131000,20240419,-75.80,23300,20231207,36.05,131000,-75.80,20240419,25500,24.31,20240118,131000,-75.80,20240419,24650,28.60,20231211,4.36,N,389020,500,32 억,,37225,N,N,182,N,00,N
20241209,151204,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,31800,-3900,5,-10.92,10749062700,328020,48.83,34200,34500,31700,46400,25000,35700,32768.27,0.60,0,33884,43966,39832,37566,33432,31166,38700,32300,32,10700,500,22130,50,1,6197730,1971,-151.43,5.26,12,5.29,-210.00,6044.00,131000,20240419,-75.73,23300,20231207,36.48,131000,-75.73,20240419,25500,24.71,20240118,131000,-75.73,20240419,24650,29.01,20231211,4.36,N,389020,500,32 억,,37225,N,N,55,N,00,N
20241209,141203,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,31950,-3750,5,-10.50,9453954800,287469,42.79,34200,34500,31850,46400,25000,35700,32885.48,0.60,0,23571,43966,39832,37566,33432,31166,38700,32300,32,10700,500,22130,50,1,6197730,1980,-152.14,5.29,12,4.64,-210.00,6044.00,131000,20240419,-75.61,23300,20231207,37.12,131000,-75.61,20240419,25500,25.29,20240118,131000,-75.61,20240419,24650,29.61,20231211,4.36,N,389020,500,32 억,,37225,N,N,55,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 161204 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 33700 2000 2 6.31 9217784950 274797 77.23 32450 34400 31900 41200 22200 31700 33544.81 1.25 0 33770 35500 33600 32600 30700 29700 33100 30200 32 9500 500 19650 50 1 6197730 2089 -160.48 5.58 12 4.43 -210.00 6044.00 131000 20240419 -74.27 23300 20231207 44.64 131000 -74.27 20240419 25500 32.16 20240118 131000 -74.27 20240419 24650 36.71 20231211 4.07 N 389020 500 32 억 77278 N N 36 N 00 N
3 20241210 151206 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 33900 2200 2 6.94 8649017650 257976 72.50 32450 34400 31900 41200 22200 31700 33527.86 1.25 0 28545 35500 33600 32600 30700 29700 33100 30200 32 9500 500 19650 50 1 6197730 2101 -161.43 5.61 12 4.16 -210.00 6044.00 131000 20240419 -74.12 23300 20231207 45.49 131000 -74.12 20240419 25500 32.94 20240118 131000 -74.12 20240419 24650 37.53 20231211 4.07 N 389020 500 32 억 77278 N N 183 N 00 N
4 20241210 141206 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 33800 2100 2 6.62 8059686600 240587 67.61 32450 34400 31900 41200 22200 31700 33501.59 1.25 0 23831 35500 33600 32600 30700 29700 33100 30200 32 9500 500 19650 50 1 6197730 2095 -160.95 5.59 12 3.88 -210.00 6044.00 131000 20240419 -74.20 23300 20231207 45.06 131000 -74.20 20240419 25500 32.55 20240118 131000 -74.20 20240419 24650 37.12 20231211 4.07 N 389020 500 32 억 77278 N N 183 N 00 N
5 20241210 131208 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 33700 2000 2 6.31 7448762750 222536 62.54 32450 34400 31900 41200 22200 31700 33473.76 1.25 0 20837 35500 33600 32600 30700 29700 33100 30200 32 9500 500 19650 50 1 6197730 2089 -160.48 5.58 12 3.59 -210.00 6044.00 131000 20240419 -74.27 23300 20231207 44.64 131000 -74.27 20240419 25500 32.16 20240118 131000 -74.27 20240419 24650 36.71 20231211 4.07 N 389020 500 32 억 77278 N N 183 N 00 N
6 20241210 121206 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 33600 1900 2 5.99 7005226250 209355 58.83 32450 34400 31900 41200 22200 31700 33462.68 1.25 0 15856 35500 33600 32600 30700 29700 33100 30200 32 9500 500 19650 50 1 6197730 2082 -160.00 5.56 12 3.38 -210.00 6044.00 131000 20240419 -74.35 23300 20231207 44.21 131000 -74.35 20240419 25500 31.76 20240118 131000 -74.35 20240419 24650 36.31 20231211 4.07 N 389020 500 32 억 77278 N N 183 N 00 N
7 20241210 111205 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 33550 1850 2 5.84 6204397750 185514 52.13 32450 34400 31900 41200 22200 31700 33446.25 1.25 0 15061 35500 33600 32600 30700 29700 33100 30200 32 9500 500 19650 50 1 6197730 2079 -159.76 5.55 12 2.99 -210.00 6044.00 131000 20240419 -74.39 23300 20231207 43.99 131000 -74.39 20240419 25500 31.57 20240118 131000 -74.39 20240419 24650 36.11 20231211 4.07 N 389020 500 32 억 77278 N N 183 N 00 N
8 20241210 101207 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 33950 2250 2 7.10 5294589500 158532 44.55 32450 34400 31900 41200 22200 31700 33399.75 1.25 0 13923 35500 33600 32600 30700 29700 33100 30200 32 9500 500 19650 50 1 6197730 2104 -161.67 5.62 12 2.56 -210.00 6044.00 131000 20240419 -74.08 23300 20231207 45.71 131000 -74.08 20240419 25500 33.14 20240118 131000 -74.08 20240419 24650 37.73 20231211 4.07 N 389020 500 32 억 77278 N N 183 N 00 N
9 20241210 091214 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 33300 1600 2 5.05 2130188900 64971 18.26 32450 33550 31900 41200 22200 31700 32790.12 1.25 0 4496 35500 33600 32600 30700 29700 33100 30200 32 9500 500 19650 50 1 6197730 2064 -158.57 5.51 12 1.05 -210.00 6044.00 131000 20240419 -74.58 23300 20231207 42.92 131000 -74.58 20240419 25500 30.59 20240118 131000 -74.58 20240419 24650 35.09 20231211 4.07 N 389020 500 32 억 77278 N N 183 N 00 N
10 20241209 161202 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 31700 -4000 5 -11.20 11453411750 350222 52.13 34200 34500 31600 46400 25000 35700 32705.45 0.60 0 42400 43966 39832 37566 33432 31166 38700 32300 32 10700 500 22130 50 1 6197730 1965 -150.95 5.24 12 5.65 -210.00 6044.00 131000 20240419 -75.80 23300 20231207 36.05 131000 -75.80 20240419 25500 24.31 20240118 131000 -75.80 20240419 24650 28.60 20231211 4.36 N 389020 500 32 억 37225 N N 182 N 00 N
11 20241209 151204 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 31800 -3900 5 -10.92 10749062700 328020 48.83 34200 34500 31700 46400 25000 35700 32768.27 0.60 0 33884 43966 39832 37566 33432 31166 38700 32300 32 10700 500 22130 50 1 6197730 1971 -151.43 5.26 12 5.29 -210.00 6044.00 131000 20240419 -75.73 23300 20231207 36.48 131000 -75.73 20240419 25500 24.71 20240118 131000 -75.73 20240419 24650 29.01 20231211 4.36 N 389020 500 32 억 37225 N N 55 N 00 N
12 20241209 141203 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 31950 -3750 5 -10.50 9453954800 287469 42.79 34200 34500 31850 46400 25000 35700 32885.48 0.60 0 23571 43966 39832 37566 33432 31166 38700 32300 32 10700 500 22130 50 1 6197730 1980 -152.14 5.29 12 4.64 -210.00 6044.00 131000 20240419 -75.61 23300 20231207 37.12 131000 -75.61 20240419 25500 25.29 20240118 131000 -75.61 20240419 24650 29.61 20231211 4.36 N 389020 500 32 억 37225 N N 55 N 00 N