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
080580/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
20241210,160638,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4045,360,2,9.77,423320540,106469,49.88,3685,4100,3685,4790,2580,3685,3976.00,1.52,0,12508,4145,3915,3800,3570,3455,3857,3512,88,1105,500,2350,5,1,17679298,715,66.31,1.67,12,0.60,61.00,2418.00,14910,20240123,-72.87,3685,20241210,9.77,14910,-72.87,20240123,3685,9.77,20241210,14910,-72.87,20240123,3685,9.77,20241210,1.09,N,080580,500,88 억,,269245,N,N,0,N,00,N
20241210,150639,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4030,345,2,9.36,418589890,105299,49.33,3685,4100,3685,4790,2580,3685,3975.25,1.52,0,12387,4145,3915,3800,3570,3455,3857,3512,88,1105,500,2350,5,1,17679298,712,66.07,1.67,12,0.60,61.00,2418.00,14910,20240123,-72.97,3685,20241210,9.36,14910,-72.97,20240123,3685,9.36,20241210,14910,-72.97,20240123,3685,9.36,20241210,1.09,N,080580,500,88 억,,269245,N,N,0,N,00,N
20241210,140639,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4075,390,2,10.58,387250720,97538,45.70,3685,4100,3685,4790,2580,3685,3970.25,1.52,0,9137,4145,3915,3800,3570,3455,3857,3512,88,1105,500,2350,5,1,17679298,720,66.80,1.69,12,0.55,61.00,2418.00,14910,20240123,-72.67,3685,20241210,10.58,14910,-72.67,20240123,3685,10.58,20241210,14910,-72.67,20240123,3685,10.58,20241210,1.09,N,080580,500,88 억,,269245,N,N,0,N,00,N
20241210,130638,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4035,350,2,9.50,287561475,72997,34.20,3685,4040,3685,4790,2580,3685,3939.36,1.52,0,4701,4145,3915,3800,3570,3455,3857,3512,88,1105,500,2350,5,1,17679298,713,66.15,1.67,12,0.41,61.00,2418.00,14910,20240123,-72.94,3685,20241210,9.50,14910,-72.94,20240123,3685,9.50,20241210,14910,-72.94,20240123,3685,9.50,20241210,1.09,N,080580,500,88 억,,269245,N,N,0,N,00,N
20241210,120638,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4025,340,2,9.23,234342640,59682,27.96,3685,4040,3685,4790,2580,3685,3926.52,1.52,0,3349,4145,3915,3800,3570,3455,3857,3512,88,1105,500,2350,5,1,17679298,712,65.98,1.66,12,0.34,61.00,2418.00,14910,20240123,-73.00,3685,20241210,9.23,14910,-73.00,20240123,3685,9.23,20241210,14910,-73.00,20240123,3685,9.23,20241210,1.09,N,080580,500,88 억,,269245,N,N,0,N,00,N
20241210,110638,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4015,330,2,8.96,204810595,52339,24.52,3685,4040,3685,4790,2580,3685,3913.15,1.52,0,3185,4145,3915,3800,3570,3455,3857,3512,88,1105,500,2350,5,1,17679298,710,65.82,1.66,12,0.30,61.00,2418.00,14910,20240123,-73.07,3685,20241210,8.96,14910,-73.07,20240123,3685,8.96,20241210,14910,-73.07,20240123,3685,8.96,20241210,1.09,N,080580,500,88 억,,269245,N,N,0,N,00,N
20241210,100638,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3930,245,2,6.65,98431385,25543,11.97,3685,3930,3685,4790,2580,3685,3853.56,1.52,0,10374,4145,3915,3800,3570,3455,3857,3512,88,1105,500,2350,5,1,17679298,695,64.43,1.63,12,0.14,61.00,2418.00,14910,20240123,-73.64,3685,20241210,6.65,14910,-73.64,20240123,3685,6.65,20241210,14910,-73.64,20240123,3685,6.65,20241210,1.09,N,080580,500,88 억,,269245,N,N,0,N,00,N
20241210,090642,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3825,140,2,3.80,9058490,2423,1.14,3685,3835,3685,4790,2580,3685,3738.54,1.52,0,785,4145,3915,3800,3570,3455,3857,3512,88,1105,500,2350,5,1,17679298,676,62.70,1.58,12,0.01,61.00,2418.00,14910,20240123,-74.35,3685,20241210,3.80,14910,-74.35,20240123,3685,3.80,20241210,14910,-74.35,20240123,3685,3.80,20241210,1.09,N,080580,500,88 억,,269245,N,N,0,N,00,N
20241209,160636,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3685,-345,5,-8.56,800154290,213015,142.45,3805,4030,3685,5230,2825,4030,3756.38,1.18,0,59901,4433,4231,4083,3881,3733,4157,3807,88,1200,500,2570,5,1,17679298,651,60.41,1.52,12,1.20,61.00,2418.00,14910,20240123,-75.29,3685,20241209,0.00,14910,-75.29,20240123,3685,0.00,20241209,14910,-75.29,20240123,3685,0.00,20241209,1.09,N,080580,500,88 억,,208838,N,N,0,N,00,N
20241209,150638,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3770,-260,5,-6.45,773173395,205729,137.58,3805,4030,3685,5230,2825,4030,3758.21,1.18,0,58546,4433,4231,4083,3881,3733,4157,3807,88,1200,500,2570,5,1,17679298,667,61.80,1.56,12,1.16,61.00,2418.00,14910,20240123,-74.71,3685,20241209,2.31,14910,-74.71,20240123,3685,2.31,20241209,14910,-74.71,20240123,3685,2.31,20241209,1.09,N,080580,500,88 억,,208838,N,N,0,N,00,N
20241209,140638,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3760,-270,5,-6.70,619683560,164538,110.03,3805,4030,3685,5230,2825,4030,3766.20,1.18,0,41020,4433,4231,4083,3881,3733,4157,3807,88,1200,500,2570,5,1,17679298,665,61.64,1.56,12,0.93,61.00,2418.00,14910,20240123,-74.78,3685,20241209,2.04,14910,-74.78,20240123,3685,2.04,20241209,14910,-74.78,20240123,3685,2.04,20241209,1.09,N,080580,500,88 억,,208838,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 160638 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4045 360 2 9.77 423320540 106469 49.88 3685 4100 3685 4790 2580 3685 3976.00 1.52 0 12508 4145 3915 3800 3570 3455 3857 3512 88 1105 500 2350 5 1 17679298 715 66.31 1.67 12 0.60 61.00 2418.00 14910 20240123 -72.87 3685 20241210 9.77 14910 -72.87 20240123 3685 9.77 20241210 14910 -72.87 20240123 3685 9.77 20241210 1.09 N 080580 500 88 억 269245 N N 0 N 00 N
3 20241210 150639 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4030 345 2 9.36 418589890 105299 49.33 3685 4100 3685 4790 2580 3685 3975.25 1.52 0 12387 4145 3915 3800 3570 3455 3857 3512 88 1105 500 2350 5 1 17679298 712 66.07 1.67 12 0.60 61.00 2418.00 14910 20240123 -72.97 3685 20241210 9.36 14910 -72.97 20240123 3685 9.36 20241210 14910 -72.97 20240123 3685 9.36 20241210 1.09 N 080580 500 88 억 269245 N N 0 N 00 N
4 20241210 140639 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4075 390 2 10.58 387250720 97538 45.70 3685 4100 3685 4790 2580 3685 3970.25 1.52 0 9137 4145 3915 3800 3570 3455 3857 3512 88 1105 500 2350 5 1 17679298 720 66.80 1.69 12 0.55 61.00 2418.00 14910 20240123 -72.67 3685 20241210 10.58 14910 -72.67 20240123 3685 10.58 20241210 14910 -72.67 20240123 3685 10.58 20241210 1.09 N 080580 500 88 억 269245 N N 0 N 00 N
5 20241210 130638 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4035 350 2 9.50 287561475 72997 34.20 3685 4040 3685 4790 2580 3685 3939.36 1.52 0 4701 4145 3915 3800 3570 3455 3857 3512 88 1105 500 2350 5 1 17679298 713 66.15 1.67 12 0.41 61.00 2418.00 14910 20240123 -72.94 3685 20241210 9.50 14910 -72.94 20240123 3685 9.50 20241210 14910 -72.94 20240123 3685 9.50 20241210 1.09 N 080580 500 88 억 269245 N N 0 N 00 N
6 20241210 120638 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4025 340 2 9.23 234342640 59682 27.96 3685 4040 3685 4790 2580 3685 3926.52 1.52 0 3349 4145 3915 3800 3570 3455 3857 3512 88 1105 500 2350 5 1 17679298 712 65.98 1.66 12 0.34 61.00 2418.00 14910 20240123 -73.00 3685 20241210 9.23 14910 -73.00 20240123 3685 9.23 20241210 14910 -73.00 20240123 3685 9.23 20241210 1.09 N 080580 500 88 억 269245 N N 0 N 00 N
7 20241210 110638 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4015 330 2 8.96 204810595 52339 24.52 3685 4040 3685 4790 2580 3685 3913.15 1.52 0 3185 4145 3915 3800 3570 3455 3857 3512 88 1105 500 2350 5 1 17679298 710 65.82 1.66 12 0.30 61.00 2418.00 14910 20240123 -73.07 3685 20241210 8.96 14910 -73.07 20240123 3685 8.96 20241210 14910 -73.07 20240123 3685 8.96 20241210 1.09 N 080580 500 88 억 269245 N N 0 N 00 N
8 20241210 100638 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3930 245 2 6.65 98431385 25543 11.97 3685 3930 3685 4790 2580 3685 3853.56 1.52 0 10374 4145 3915 3800 3570 3455 3857 3512 88 1105 500 2350 5 1 17679298 695 64.43 1.63 12 0.14 61.00 2418.00 14910 20240123 -73.64 3685 20241210 6.65 14910 -73.64 20240123 3685 6.65 20241210 14910 -73.64 20240123 3685 6.65 20241210 1.09 N 080580 500 88 억 269245 N N 0 N 00 N
9 20241210 090642 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3825 140 2 3.80 9058490 2423 1.14 3685 3835 3685 4790 2580 3685 3738.54 1.52 0 785 4145 3915 3800 3570 3455 3857 3512 88 1105 500 2350 5 1 17679298 676 62.70 1.58 12 0.01 61.00 2418.00 14910 20240123 -74.35 3685 20241210 3.80 14910 -74.35 20240123 3685 3.80 20241210 14910 -74.35 20240123 3685 3.80 20241210 1.09 N 080580 500 88 억 269245 N N 0 N 00 N
10 20241209 160636 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3685 -345 5 -8.56 800154290 213015 142.45 3805 4030 3685 5230 2825 4030 3756.38 1.18 0 59901 4433 4231 4083 3881 3733 4157 3807 88 1200 500 2570 5 1 17679298 651 60.41 1.52 12 1.20 61.00 2418.00 14910 20240123 -75.29 3685 20241209 0.00 14910 -75.29 20240123 3685 0.00 20241209 14910 -75.29 20240123 3685 0.00 20241209 1.09 N 080580 500 88 억 208838 N N 0 N 00 N
11 20241209 150638 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3770 -260 5 -6.45 773173395 205729 137.58 3805 4030 3685 5230 2825 4030 3758.21 1.18 0 58546 4433 4231 4083 3881 3733 4157 3807 88 1200 500 2570 5 1 17679298 667 61.80 1.56 12 1.16 61.00 2418.00 14910 20240123 -74.71 3685 20241209 2.31 14910 -74.71 20240123 3685 2.31 20241209 14910 -74.71 20240123 3685 2.31 20241209 1.09 N 080580 500 88 억 208838 N N 0 N 00 N
12 20241209 140638 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3760 -270 5 -6.70 619683560 164538 110.03 3805 4030 3685 5230 2825 4030 3766.20 1.18 0 41020 4433 4231 4083 3881 3733 4157 3807 88 1200 500 2570 5 1 17679298 665 61.64 1.56 12 0.93 61.00 2418.00 14910 20240123 -74.78 3685 20241209 2.04 14910 -74.78 20240123 3685 2.04 20241209 14910 -74.78 20240123 3685 2.04 20241209 1.09 N 080580 500 88 억 208838 N N 0 N 00 N