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
417790/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
20241210,161219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9310,350,2,3.91,337904170,36890,62.88,8960,9350,8960,11640,6280,8960,9155.70,0.62,0,5176,9560,9260,9040,8740,8520,9150,8630,11,2680,100,6630,10,1,10999650,1024,8.56,1.11,12,0.34,1088.00,8378.00,12830,20240125,-27.44,7730,20240805,20.44,12830,-27.44,20240125,7730,20.44,20240805,12830,-27.44,20240125,7730,20.44,20240805,1.52,N,417790,100,10 억,,68123,N,N,0,N,00,N
20241210,151222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9240,280,2,3.12,310389030,33932,57.84,8960,9350,8960,11640,6280,8960,9147.55,0.62,0,5410,9560,9260,9040,8740,8520,9150,8630,11,2680,100,6630,10,1,10999650,1016,8.49,1.10,12,0.31,1088.00,8378.00,12830,20240125,-27.98,7730,20240805,19.53,12830,-27.98,20240125,7730,19.53,20240805,12830,-27.98,20240125,7730,19.53,20240805,1.52,N,417790,100,10 억,,68123,N,N,0,N,00,N
20241210,141221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9220,260,2,2.90,260669790,28577,48.71,8960,9280,8960,11640,6280,8960,9121.83,0.62,0,5250,9560,9260,9040,8740,8520,9150,8630,11,2680,100,6630,10,1,10999650,1014,8.47,1.10,12,0.26,1088.00,8378.00,12830,20240125,-28.14,7730,20240805,19.28,12830,-28.14,20240125,7730,19.28,20240805,12830,-28.14,20240125,7730,19.28,20240805,1.52,N,417790,100,10 억,,68123,N,N,0,N,00,N
20241210,131223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9170,210,2,2.34,208977940,22958,39.13,8960,9180,8960,11640,6280,8960,9102.81,0.62,0,3509,9560,9260,9040,8740,8520,9150,8630,11,2680,100,6630,10,1,10999650,1009,8.43,1.09,12,0.21,1088.00,8378.00,12830,20240125,-28.53,7730,20240805,18.63,12830,-28.53,20240125,7730,18.63,20240805,12830,-28.53,20240125,7730,18.63,20240805,1.52,N,417790,100,10 억,,68123,N,N,0,N,00,N
20241210,121221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9120,160,2,1.79,155046600,17047,29.06,8960,9180,8960,11640,6280,8960,9095.48,0.62,0,780,9560,9260,9040,8740,8520,9150,8630,11,2680,100,6630,10,1,10999650,1003,8.38,1.09,12,0.15,1088.00,8378.00,12830,20240125,-28.92,7730,20240805,17.98,12830,-28.92,20240125,7730,17.98,20240805,12830,-28.92,20240125,7730,17.98,20240805,1.52,N,417790,100,10 억,,68123,N,N,0,N,00,N
20241210,111220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9110,150,2,1.67,102932190,11303,19.27,8960,9180,8960,11640,6280,8960,9107.02,0.62,0,832,9560,9260,9040,8740,8520,9150,8630,11,2680,100,6630,10,1,10999650,1002,8.37,1.09,12,0.10,1088.00,8378.00,12830,20240125,-28.99,7730,20240805,17.85,12830,-28.99,20240125,7730,17.85,20240805,12830,-28.99,20240125,7730,17.85,20240805,1.52,N,417790,100,10 억,,68123,N,N,0,N,00,N
20241210,101222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9100,140,2,1.56,75265080,8266,14.09,8960,9180,8960,11640,6280,8960,9105.91,0.62,0,311,9560,9260,9040,8740,8520,9150,8630,11,2680,100,6630,10,1,10999650,1001,8.36,1.09,12,0.08,1088.00,8378.00,12830,20240125,-29.07,7730,20240805,17.72,12830,-29.07,20240125,7730,17.72,20240805,12830,-29.07,20240125,7730,17.72,20240805,1.52,N,417790,100,10 억,,68123,N,N,0,N,00,N
20241210,091229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9040,80,2,0.89,14308400,1589,2.71,8960,9140,8960,11640,6280,8960,9005.52,0.62,0,-343,9560,9260,9040,8740,8520,9150,8630,11,2680,100,6630,10,1,10999650,994,8.31,1.08,12,0.01,1088.00,8378.00,12830,20240125,-29.54,7730,20240805,16.95,12830,-29.54,20240125,7730,16.95,20240805,12830,-29.54,20240125,7730,16.95,20240805,1.52,N,417790,100,10 억,,68123,N,N,0,N,00,N
20241209,161217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8960,-370,5,-3.97,527314980,58664,223.14,9150,9340,8820,12120,6540,9330,8988.74,0.65,0,-7823,9636,9482,9266,9112,8896,9515,9145,11,2790,100,6900,10,1,10999650,986,8.24,1.07,12,0.53,1088.00,8378.00,12830,20240125,-30.16,7730,20240805,15.91,12830,-30.16,20240125,7730,15.91,20240805,12830,-30.16,20240125,7730,15.91,20240805,1.53,N,417790,100,10 억,,71737,N,N,0,N,00,N
20241209,151219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8930,-400,5,-4.29,504056810,56056,213.22,9150,9340,8820,12120,6540,9330,8992.02,0.65,0,-7239,9636,9482,9266,9112,8896,9515,9145,11,2790,100,6900,10,1,10999650,982,8.21,1.07,12,0.51,1088.00,8378.00,12830,20240125,-30.40,7730,20240805,15.52,12830,-30.40,20240125,7730,15.52,20240805,12830,-30.40,20240125,7730,15.52,20240805,1.53,N,417790,100,10 억,,71737,N,N,0,N,00,N
20241209,141217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9020,-310,5,-3.32,359284860,39728,151.11,9150,9340,8900,12120,6540,9330,9043.62,0.65,0,-4480,9636,9482,9266,9112,8896,9515,9145,11,2790,100,6900,10,1,10999650,992,8.29,1.08,12,0.36,1088.00,8378.00,12830,20240125,-29.70,7730,20240805,16.69,12830,-29.70,20240125,7730,16.69,20240805,12830,-29.70,20240125,7730,16.69,20240805,1.53,N,417790,100,10 억,,71737,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 161219 57 100.00 KOSDAQ 일반전기전자 N N N N N 9310 350 2 3.91 337904170 36890 62.88 8960 9350 8960 11640 6280 8960 9155.70 0.62 0 5176 9560 9260 9040 8740 8520 9150 8630 11 2680 100 6630 10 1 10999650 1024 8.56 1.11 12 0.34 1088.00 8378.00 12830 20240125 -27.44 7730 20240805 20.44 12830 -27.44 20240125 7730 20.44 20240805 12830 -27.44 20240125 7730 20.44 20240805 1.52 N 417790 100 10 억 68123 N N 0 N 00 N
3 20241210 151222 57 100.00 KOSDAQ 일반전기전자 N N N N N 9240 280 2 3.12 310389030 33932 57.84 8960 9350 8960 11640 6280 8960 9147.55 0.62 0 5410 9560 9260 9040 8740 8520 9150 8630 11 2680 100 6630 10 1 10999650 1016 8.49 1.10 12 0.31 1088.00 8378.00 12830 20240125 -27.98 7730 20240805 19.53 12830 -27.98 20240125 7730 19.53 20240805 12830 -27.98 20240125 7730 19.53 20240805 1.52 N 417790 100 10 억 68123 N N 0 N 00 N
4 20241210 141221 57 100.00 KOSDAQ 일반전기전자 N N N N N 9220 260 2 2.90 260669790 28577 48.71 8960 9280 8960 11640 6280 8960 9121.83 0.62 0 5250 9560 9260 9040 8740 8520 9150 8630 11 2680 100 6630 10 1 10999650 1014 8.47 1.10 12 0.26 1088.00 8378.00 12830 20240125 -28.14 7730 20240805 19.28 12830 -28.14 20240125 7730 19.28 20240805 12830 -28.14 20240125 7730 19.28 20240805 1.52 N 417790 100 10 억 68123 N N 0 N 00 N
5 20241210 131223 57 100.00 KOSDAQ 일반전기전자 N N N N N 9170 210 2 2.34 208977940 22958 39.13 8960 9180 8960 11640 6280 8960 9102.81 0.62 0 3509 9560 9260 9040 8740 8520 9150 8630 11 2680 100 6630 10 1 10999650 1009 8.43 1.09 12 0.21 1088.00 8378.00 12830 20240125 -28.53 7730 20240805 18.63 12830 -28.53 20240125 7730 18.63 20240805 12830 -28.53 20240125 7730 18.63 20240805 1.52 N 417790 100 10 억 68123 N N 0 N 00 N
6 20241210 121221 57 100.00 KOSDAQ 일반전기전자 N N N N N 9120 160 2 1.79 155046600 17047 29.06 8960 9180 8960 11640 6280 8960 9095.48 0.62 0 780 9560 9260 9040 8740 8520 9150 8630 11 2680 100 6630 10 1 10999650 1003 8.38 1.09 12 0.15 1088.00 8378.00 12830 20240125 -28.92 7730 20240805 17.98 12830 -28.92 20240125 7730 17.98 20240805 12830 -28.92 20240125 7730 17.98 20240805 1.52 N 417790 100 10 억 68123 N N 0 N 00 N
7 20241210 111220 57 100.00 KOSDAQ 일반전기전자 N N N N N 9110 150 2 1.67 102932190 11303 19.27 8960 9180 8960 11640 6280 8960 9107.02 0.62 0 832 9560 9260 9040 8740 8520 9150 8630 11 2680 100 6630 10 1 10999650 1002 8.37 1.09 12 0.10 1088.00 8378.00 12830 20240125 -28.99 7730 20240805 17.85 12830 -28.99 20240125 7730 17.85 20240805 12830 -28.99 20240125 7730 17.85 20240805 1.52 N 417790 100 10 억 68123 N N 0 N 00 N
8 20241210 101222 57 100.00 KOSDAQ 일반전기전자 N N N N N 9100 140 2 1.56 75265080 8266 14.09 8960 9180 8960 11640 6280 8960 9105.91 0.62 0 311 9560 9260 9040 8740 8520 9150 8630 11 2680 100 6630 10 1 10999650 1001 8.36 1.09 12 0.08 1088.00 8378.00 12830 20240125 -29.07 7730 20240805 17.72 12830 -29.07 20240125 7730 17.72 20240805 12830 -29.07 20240125 7730 17.72 20240805 1.52 N 417790 100 10 억 68123 N N 0 N 00 N
9 20241210 091229 57 100.00 KOSDAQ 일반전기전자 N N N N N 9040 80 2 0.89 14308400 1589 2.71 8960 9140 8960 11640 6280 8960 9005.52 0.62 0 -343 9560 9260 9040 8740 8520 9150 8630 11 2680 100 6630 10 1 10999650 994 8.31 1.08 12 0.01 1088.00 8378.00 12830 20240125 -29.54 7730 20240805 16.95 12830 -29.54 20240125 7730 16.95 20240805 12830 -29.54 20240125 7730 16.95 20240805 1.52 N 417790 100 10 억 68123 N N 0 N 00 N
10 20241209 161217 57 100.00 KOSDAQ 일반전기전자 N N N N N 8960 -370 5 -3.97 527314980 58664 223.14 9150 9340 8820 12120 6540 9330 8988.74 0.65 0 -7823 9636 9482 9266 9112 8896 9515 9145 11 2790 100 6900 10 1 10999650 986 8.24 1.07 12 0.53 1088.00 8378.00 12830 20240125 -30.16 7730 20240805 15.91 12830 -30.16 20240125 7730 15.91 20240805 12830 -30.16 20240125 7730 15.91 20240805 1.53 N 417790 100 10 억 71737 N N 0 N 00 N
11 20241209 151219 57 100.00 KOSDAQ 일반전기전자 N N N N N 8930 -400 5 -4.29 504056810 56056 213.22 9150 9340 8820 12120 6540 9330 8992.02 0.65 0 -7239 9636 9482 9266 9112 8896 9515 9145 11 2790 100 6900 10 1 10999650 982 8.21 1.07 12 0.51 1088.00 8378.00 12830 20240125 -30.40 7730 20240805 15.52 12830 -30.40 20240125 7730 15.52 20240805 12830 -30.40 20240125 7730 15.52 20240805 1.53 N 417790 100 10 억 71737 N N 0 N 00 N
12 20241209 141217 57 100.00 KOSDAQ 일반전기전자 N N N N N 9020 -310 5 -3.32 359284860 39728 151.11 9150 9340 8900 12120 6540 9330 9043.62 0.65 0 -4480 9636 9482 9266 9112 8896 9515 9145 11 2790 100 6900 10 1 10999650 992 8.29 1.08 12 0.36 1088.00 8378.00 12830 20240125 -29.70 7730 20240805 16.69 12830 -29.70 20240125 7730 16.69 20240805 12830 -29.70 20240125 7730 16.69 20240805 1.53 N 417790 100 10 억 71737 N N 0 N 00 N