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
073490/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
20241210,160622,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19040,740,2,4.04,1062330580,56225,67.30,18300,19160,18300,23750,12810,18300,18894.27,2.93,0,11769,19233,18766,18533,18066,17833,18650,17950,38,5450,500,13170,10,1,7603846,1448,13.31,0.87,12,0.74,1430.00,21824.00,32450,20240116,-41.33,15250,20240906,24.85,32450,-41.33,20240116,15250,24.85,20240906,32450,-41.33,20240116,15250,24.85,20240906,2.29,N,073490,500,38 억,,222581,N,N,1,N,00,N
20241210,150624,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19070,770,2,4.21,1051646930,55664,66.62,18300,19160,18300,23750,12810,18300,18892.77,2.93,0,11765,19233,18766,18533,18066,17833,18650,17950,38,5450,500,13170,10,1,7603846,1450,13.34,0.87,12,0.73,1430.00,21824.00,32450,20240116,-41.23,15250,20240906,25.05,32450,-41.23,20240116,15250,25.05,20240906,32450,-41.23,20240116,15250,25.05,20240906,2.29,N,073490,500,38 억,,222581,N,N,0,N,00,N
20241210,140624,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19120,820,2,4.48,970570740,51417,61.54,18300,19160,18300,23750,12810,18300,18876.46,2.93,0,11707,19233,18766,18533,18066,17833,18650,17950,38,5450,500,13170,10,1,7603846,1454,13.37,0.88,12,0.68,1430.00,21824.00,32450,20240116,-41.08,15250,20240906,25.38,32450,-41.08,20240116,15250,25.38,20240906,32450,-41.08,20240116,15250,25.38,20240906,2.29,N,073490,500,38 억,,222581,N,N,0,N,00,N
20241210,130623,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,19090,790,2,4.32,839597060,44561,53.33,18300,19090,18300,23750,12810,18300,18841.52,2.93,0,10918,19233,18766,18533,18066,17833,18650,17950,38,5450,500,13170,10,1,7603846,1452,13.35,0.87,12,0.59,1430.00,21824.00,32450,20240116,-41.17,15250,20240906,25.18,32450,-41.17,20240116,15250,25.18,20240906,32450,-41.17,20240116,15250,25.18,20240906,2.29,N,073490,500,38 억,,222581,N,N,0,N,00,N
20241210,120623,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18860,560,2,3.06,687101430,36510,43.70,18300,19030,18300,23750,12810,18300,18819.54,2.93,0,7840,19233,18766,18533,18066,17833,18650,17950,38,5450,500,13170,10,1,7603846,1434,13.19,0.86,12,0.48,1430.00,21824.00,32450,20240116,-41.88,15250,20240906,23.67,32450,-41.88,20240116,15250,23.67,20240906,32450,-41.88,20240116,15250,23.67,20240906,2.29,N,073490,500,38 억,,222581,N,N,0,N,00,N
20241210,110622,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18730,430,2,2.35,605710290,32169,38.50,18300,19030,18300,23750,12810,18300,18829.01,2.93,0,7698,19233,18766,18533,18066,17833,18650,17950,38,5450,500,13170,10,1,7603846,1424,13.10,0.86,12,0.42,1430.00,21824.00,32450,20240116,-42.28,15250,20240906,22.82,32450,-42.28,20240116,15250,22.82,20240906,32450,-42.28,20240116,15250,22.82,20240906,2.29,N,073490,500,38 억,,222581,N,N,0,N,00,N
20241210,100623,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18970,670,2,3.66,267944980,14216,17.01,18300,19030,18300,23750,12810,18300,18848.13,2.93,0,5010,19233,18766,18533,18066,17833,18650,17950,38,5450,500,13170,10,1,7603846,1442,13.27,0.87,12,0.19,1430.00,21824.00,32450,20240116,-41.54,15250,20240906,24.39,32450,-41.54,20240116,15250,24.39,20240906,32450,-41.54,20240116,15250,24.39,20240906,2.29,N,073490,500,38 억,,222581,N,N,0,N,00,N
20241210,090627,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18720,420,2,2.30,31316550,1699,2.03,18300,18740,18300,23750,12810,18300,18432.34,2.93,0,707,19233,18766,18533,18066,17833,18650,17950,38,5450,500,13170,10,1,7603846,1423,13.09,0.86,12,0.02,1430.00,21824.00,32450,20240116,-42.31,15250,20240906,22.75,32450,-42.31,20240116,15250,22.75,20240906,32450,-42.31,20240116,15250,22.75,20240906,2.29,N,073490,500,38 억,,222581,N,N,0,N,00,N
20241209,160620,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18300,-940,5,-4.89,1544229310,83527,161.21,18470,19000,18300,25000,13470,19240,18488.40,2.76,0,12652,20233,19736,19243,18746,18253,19490,18500,38,5760,500,13850,10,1,7603846,1392,12.80,0.84,12,1.10,1430.00,21824.00,32450,20240116,-43.61,15250,20240906,20.00,32450,-43.61,20240116,15250,20.00,20240906,32450,-43.61,20240116,15250,20.00,20240906,2.32,N,073490,500,38 억,,209879,N,N,2,N,00,N
20241209,150623,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18410,-830,5,-4.31,1475079010,79753,153.92,18470,19000,18300,25000,13470,19240,18495.59,2.76,0,12034,20233,19736,19243,18746,18253,19490,18500,38,5760,500,13850,10,1,7603846,1400,12.87,0.84,12,1.05,1430.00,21824.00,32450,20240116,-43.27,15250,20240906,20.72,32450,-43.27,20240116,15250,20.72,20240906,32450,-43.27,20240116,15250,20.72,20240906,2.32,N,073490,500,38 억,,209879,N,N,2,N,00,N
20241209,140622,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18430,-810,5,-4.21,1324272300,71556,138.10,18470,19000,18300,25000,13470,19240,18506.80,2.76,0,10924,20233,19736,19243,18746,18253,19490,18500,38,5760,500,13850,10,1,7603846,1401,12.89,0.84,12,0.94,1430.00,21824.00,32450,20240116,-43.20,15250,20240906,20.85,32450,-43.20,20240116,15250,20.85,20240906,32450,-43.20,20240116,15250,20.85,20240906,2.32,N,073490,500,38 억,,209879,N,N,2,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 160622 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19040 740 2 4.04 1062330580 56225 67.30 18300 19160 18300 23750 12810 18300 18894.27 2.93 0 11769 19233 18766 18533 18066 17833 18650 17950 38 5450 500 13170 10 1 7603846 1448 13.31 0.87 12 0.74 1430.00 21824.00 32450 20240116 -41.33 15250 20240906 24.85 32450 -41.33 20240116 15250 24.85 20240906 32450 -41.33 20240116 15250 24.85 20240906 2.29 N 073490 500 38 억 222581 N N 1 N 00 N
3 20241210 150624 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19070 770 2 4.21 1051646930 55664 66.62 18300 19160 18300 23750 12810 18300 18892.77 2.93 0 11765 19233 18766 18533 18066 17833 18650 17950 38 5450 500 13170 10 1 7603846 1450 13.34 0.87 12 0.73 1430.00 21824.00 32450 20240116 -41.23 15250 20240906 25.05 32450 -41.23 20240116 15250 25.05 20240906 32450 -41.23 20240116 15250 25.05 20240906 2.29 N 073490 500 38 억 222581 N N 0 N 00 N
4 20241210 140624 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19120 820 2 4.48 970570740 51417 61.54 18300 19160 18300 23750 12810 18300 18876.46 2.93 0 11707 19233 18766 18533 18066 17833 18650 17950 38 5450 500 13170 10 1 7603846 1454 13.37 0.88 12 0.68 1430.00 21824.00 32450 20240116 -41.08 15250 20240906 25.38 32450 -41.08 20240116 15250 25.38 20240906 32450 -41.08 20240116 15250 25.38 20240906 2.29 N 073490 500 38 억 222581 N N 0 N 00 N
5 20241210 130623 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 19090 790 2 4.32 839597060 44561 53.33 18300 19090 18300 23750 12810 18300 18841.52 2.93 0 10918 19233 18766 18533 18066 17833 18650 17950 38 5450 500 13170 10 1 7603846 1452 13.35 0.87 12 0.59 1430.00 21824.00 32450 20240116 -41.17 15250 20240906 25.18 32450 -41.17 20240116 15250 25.18 20240906 32450 -41.17 20240116 15250 25.18 20240906 2.29 N 073490 500 38 억 222581 N N 0 N 00 N
6 20241210 120623 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18860 560 2 3.06 687101430 36510 43.70 18300 19030 18300 23750 12810 18300 18819.54 2.93 0 7840 19233 18766 18533 18066 17833 18650 17950 38 5450 500 13170 10 1 7603846 1434 13.19 0.86 12 0.48 1430.00 21824.00 32450 20240116 -41.88 15250 20240906 23.67 32450 -41.88 20240116 15250 23.67 20240906 32450 -41.88 20240116 15250 23.67 20240906 2.29 N 073490 500 38 억 222581 N N 0 N 00 N
7 20241210 110622 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18730 430 2 2.35 605710290 32169 38.50 18300 19030 18300 23750 12810 18300 18829.01 2.93 0 7698 19233 18766 18533 18066 17833 18650 17950 38 5450 500 13170 10 1 7603846 1424 13.10 0.86 12 0.42 1430.00 21824.00 32450 20240116 -42.28 15250 20240906 22.82 32450 -42.28 20240116 15250 22.82 20240906 32450 -42.28 20240116 15250 22.82 20240906 2.29 N 073490 500 38 억 222581 N N 0 N 00 N
8 20241210 100623 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18970 670 2 3.66 267944980 14216 17.01 18300 19030 18300 23750 12810 18300 18848.13 2.93 0 5010 19233 18766 18533 18066 17833 18650 17950 38 5450 500 13170 10 1 7603846 1442 13.27 0.87 12 0.19 1430.00 21824.00 32450 20240116 -41.54 15250 20240906 24.39 32450 -41.54 20240116 15250 24.39 20240906 32450 -41.54 20240116 15250 24.39 20240906 2.29 N 073490 500 38 억 222581 N N 0 N 00 N
9 20241210 090627 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18720 420 2 2.30 31316550 1699 2.03 18300 18740 18300 23750 12810 18300 18432.34 2.93 0 707 19233 18766 18533 18066 17833 18650 17950 38 5450 500 13170 10 1 7603846 1423 13.09 0.86 12 0.02 1430.00 21824.00 32450 20240116 -42.31 15250 20240906 22.75 32450 -42.31 20240116 15250 22.75 20240906 32450 -42.31 20240116 15250 22.75 20240906 2.29 N 073490 500 38 억 222581 N N 0 N 00 N
10 20241209 160620 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18300 -940 5 -4.89 1544229310 83527 161.21 18470 19000 18300 25000 13470 19240 18488.40 2.76 0 12652 20233 19736 19243 18746 18253 19490 18500 38 5760 500 13850 10 1 7603846 1392 12.80 0.84 12 1.10 1430.00 21824.00 32450 20240116 -43.61 15250 20240906 20.00 32450 -43.61 20240116 15250 20.00 20240906 32450 -43.61 20240116 15250 20.00 20240906 2.32 N 073490 500 38 억 209879 N N 2 N 00 N
11 20241209 150623 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18410 -830 5 -4.31 1475079010 79753 153.92 18470 19000 18300 25000 13470 19240 18495.59 2.76 0 12034 20233 19736 19243 18746 18253 19490 18500 38 5760 500 13850 10 1 7603846 1400 12.87 0.84 12 1.05 1430.00 21824.00 32450 20240116 -43.27 15250 20240906 20.72 32450 -43.27 20240116 15250 20.72 20240906 32450 -43.27 20240116 15250 20.72 20240906 2.32 N 073490 500 38 억 209879 N N 2 N 00 N
12 20241209 140622 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 18430 -810 5 -4.21 1324272300 71556 138.10 18470 19000 18300 25000 13470 19240 18506.80 2.76 0 10924 20233 19736 19243 18746 18253 19490 18500 38 5760 500 13850 10 1 7603846 1401 12.89 0.84 12 0.94 1430.00 21824.00 32450 20240116 -43.20 15250 20240906 20.85 32450 -43.20 20240116 15250 20.85 20240906 32450 -43.20 20240116 15250 20.85 20240906 2.32 N 073490 500 38 억 209879 N N 2 N 00 N