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
100590/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
20241210,160730,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3250,215,2,7.08,162994830,51445,41.66,3020,3290,3020,3945,2125,3035,3168.33,0.68,0,15801,3355,3195,3110,2950,2865,3152,2907,79,910,500,1880,5,1,15830023,514,12.90,0.52,12,0.32,252.00,6249.00,6150,20240117,-47.15,3020,20241210,7.62,6150,-47.15,20240117,3020,7.62,20241210,6150,-47.15,20240117,3020,7.62,20241210,2.13,N,100590,500,79 억,,107344,N,N,12,N,00,N
20241210,150731,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3235,200,2,6.59,156061415,49309,39.93,3020,3290,3020,3945,2125,3035,3164.97,0.68,0,15525,3355,3195,3110,2950,2865,3152,2907,79,910,500,1880,5,1,15830023,512,12.84,0.52,12,0.31,252.00,6249.00,6150,20240117,-47.40,3020,20241210,7.12,6150,-47.40,20240117,3020,7.12,20241210,6150,-47.40,20240117,3020,7.12,20241210,2.13,N,100590,500,79 억,,107344,N,N,4,N,00,N
20241210,140731,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3225,190,2,6.26,149458945,47259,38.27,3020,3290,3020,3945,2125,3035,3162.55,0.68,0,15049,3355,3195,3110,2950,2865,3152,2907,79,910,500,1880,5,1,15830023,511,12.80,0.52,12,0.30,252.00,6249.00,6150,20240117,-47.56,3020,20241210,6.79,6150,-47.56,20240117,3020,6.79,20241210,6150,-47.56,20240117,3020,6.79,20241210,2.13,N,100590,500,79 억,,107344,N,N,4,N,00,N
20241210,130730,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3200,165,2,5.44,129020780,40907,33.13,3020,3290,3020,3945,2125,3035,3154.00,0.68,0,16408,3355,3195,3110,2950,2865,3152,2907,79,910,500,1880,5,1,15830023,507,12.70,0.51,12,0.26,252.00,6249.00,6150,20240117,-47.97,3020,20241210,5.96,6150,-47.97,20240117,3020,5.96,20241210,6150,-47.97,20240117,3020,5.96,20241210,2.13,N,100590,500,79 억,,107344,N,N,4,N,00,N
20241210,120730,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3180,145,2,4.78,111241020,35298,28.58,3020,3290,3020,3945,2125,3035,3151.48,0.68,0,14794,3355,3195,3110,2950,2865,3152,2907,79,910,500,1880,5,1,15830023,503,12.62,0.51,12,0.22,252.00,6249.00,6150,20240117,-48.29,3020,20241210,5.30,6150,-48.29,20240117,3020,5.30,20241210,6150,-48.29,20240117,3020,5.30,20241210,2.13,N,100590,500,79 억,,107344,N,N,4,N,00,N
20241210,110730,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3215,180,2,5.93,107209075,34042,27.57,3020,3290,3020,3945,2125,3035,3149.32,0.68,0,14587,3355,3195,3110,2950,2865,3152,2907,79,910,500,1880,5,1,15830023,509,12.76,0.51,12,0.22,252.00,6249.00,6150,20240117,-47.72,3020,20241210,6.46,6150,-47.72,20240117,3020,6.46,20241210,6150,-47.72,20240117,3020,6.46,20241210,2.13,N,100590,500,79 억,,107344,N,N,4,N,00,N
20241210,100730,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3190,155,2,5.11,79211200,25293,20.48,3020,3290,3020,3945,2125,3035,3131.74,0.68,0,10036,3355,3195,3110,2950,2865,3152,2907,79,910,500,1880,5,1,15830023,505,12.66,0.51,12,0.16,252.00,6249.00,6150,20240117,-48.13,3020,20241210,5.63,6150,-48.13,20240117,3020,5.63,20241210,6150,-48.13,20240117,3020,5.63,20241210,2.13,N,100590,500,79 억,,107344,N,N,4,N,00,N
20241210,090735,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3090,55,2,1.81,23213210,7617,6.17,3020,3095,3020,3945,2125,3035,3047.55,0.68,0,3405,3355,3195,3110,2950,2865,3152,2907,79,910,500,1880,5,1,15830023,489,12.26,0.49,12,0.05,252.00,6249.00,6150,20240117,-49.76,3020,20241210,2.32,6150,-49.76,20240117,3020,2.32,20241210,6150,-49.76,20240117,3020,2.32,20241210,2.13,N,100590,500,79 억,,107344,N,N,4,N,00,N
20241209,160728,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3035,-240,5,-7.33,378407675,122936,94.96,3130,3270,3025,4255,2295,3275,3078.09,0.63,0,7106,3585,3430,3290,3135,2995,3360,3065,79,980,500,2030,5,1,15830023,480,12.04,0.49,12,0.78,252.00,6249.00,6150,20240117,-50.65,3025,20241209,0.33,6150,-50.65,20240117,3025,0.33,20241209,6150,-50.65,20240117,3025,0.33,20241209,2.11,N,100590,500,79 억,,100264,N,N,4,N,00,N
20241209,150728,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3065,-210,5,-6.41,367872660,119465,92.28,3130,3270,3025,4255,2295,3275,3079.33,0.63,0,6104,3585,3430,3290,3135,2995,3360,3065,79,980,500,2030,5,1,15830023,485,12.16,0.49,12,0.75,252.00,6249.00,6150,20240117,-50.16,3025,20241209,1.32,6150,-50.16,20240117,3025,1.32,20241209,6150,-50.16,20240117,3025,1.32,20241209,2.11,N,100590,500,79 억,,100264,N,N,4,N,00,N
20241209,140729,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3040,-235,5,-7.18,321159580,104074,80.39,3130,3270,3030,4255,2295,3275,3085.88,0.63,0,5008,3585,3430,3290,3135,2995,3360,3065,79,980,500,2030,5,1,15830023,481,12.06,0.49,12,0.66,252.00,6249.00,6150,20240117,-50.57,3030,20241209,0.33,6150,-50.57,20240117,3030,0.33,20241209,6150,-50.57,20240117,3030,0.33,20241209,2.11,N,100590,500,79 억,,100264,N,N,4,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 160730 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3250 215 2 7.08 162994830 51445 41.66 3020 3290 3020 3945 2125 3035 3168.33 0.68 0 15801 3355 3195 3110 2950 2865 3152 2907 79 910 500 1880 5 1 15830023 514 12.90 0.52 12 0.32 252.00 6249.00 6150 20240117 -47.15 3020 20241210 7.62 6150 -47.15 20240117 3020 7.62 20241210 6150 -47.15 20240117 3020 7.62 20241210 2.13 N 100590 500 79 억 107344 N N 12 N 00 N
3 20241210 150731 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3235 200 2 6.59 156061415 49309 39.93 3020 3290 3020 3945 2125 3035 3164.97 0.68 0 15525 3355 3195 3110 2950 2865 3152 2907 79 910 500 1880 5 1 15830023 512 12.84 0.52 12 0.31 252.00 6249.00 6150 20240117 -47.40 3020 20241210 7.12 6150 -47.40 20240117 3020 7.12 20241210 6150 -47.40 20240117 3020 7.12 20241210 2.13 N 100590 500 79 억 107344 N N 4 N 00 N
4 20241210 140731 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3225 190 2 6.26 149458945 47259 38.27 3020 3290 3020 3945 2125 3035 3162.55 0.68 0 15049 3355 3195 3110 2950 2865 3152 2907 79 910 500 1880 5 1 15830023 511 12.80 0.52 12 0.30 252.00 6249.00 6150 20240117 -47.56 3020 20241210 6.79 6150 -47.56 20240117 3020 6.79 20241210 6150 -47.56 20240117 3020 6.79 20241210 2.13 N 100590 500 79 억 107344 N N 4 N 00 N
5 20241210 130730 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3200 165 2 5.44 129020780 40907 33.13 3020 3290 3020 3945 2125 3035 3154.00 0.68 0 16408 3355 3195 3110 2950 2865 3152 2907 79 910 500 1880 5 1 15830023 507 12.70 0.51 12 0.26 252.00 6249.00 6150 20240117 -47.97 3020 20241210 5.96 6150 -47.97 20240117 3020 5.96 20241210 6150 -47.97 20240117 3020 5.96 20241210 2.13 N 100590 500 79 억 107344 N N 4 N 00 N
6 20241210 120730 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3180 145 2 4.78 111241020 35298 28.58 3020 3290 3020 3945 2125 3035 3151.48 0.68 0 14794 3355 3195 3110 2950 2865 3152 2907 79 910 500 1880 5 1 15830023 503 12.62 0.51 12 0.22 252.00 6249.00 6150 20240117 -48.29 3020 20241210 5.30 6150 -48.29 20240117 3020 5.30 20241210 6150 -48.29 20240117 3020 5.30 20241210 2.13 N 100590 500 79 억 107344 N N 4 N 00 N
7 20241210 110730 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3215 180 2 5.93 107209075 34042 27.57 3020 3290 3020 3945 2125 3035 3149.32 0.68 0 14587 3355 3195 3110 2950 2865 3152 2907 79 910 500 1880 5 1 15830023 509 12.76 0.51 12 0.22 252.00 6249.00 6150 20240117 -47.72 3020 20241210 6.46 6150 -47.72 20240117 3020 6.46 20241210 6150 -47.72 20240117 3020 6.46 20241210 2.13 N 100590 500 79 억 107344 N N 4 N 00 N
8 20241210 100730 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3190 155 2 5.11 79211200 25293 20.48 3020 3290 3020 3945 2125 3035 3131.74 0.68 0 10036 3355 3195 3110 2950 2865 3152 2907 79 910 500 1880 5 1 15830023 505 12.66 0.51 12 0.16 252.00 6249.00 6150 20240117 -48.13 3020 20241210 5.63 6150 -48.13 20240117 3020 5.63 20241210 6150 -48.13 20240117 3020 5.63 20241210 2.13 N 100590 500 79 억 107344 N N 4 N 00 N
9 20241210 090735 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3090 55 2 1.81 23213210 7617 6.17 3020 3095 3020 3945 2125 3035 3047.55 0.68 0 3405 3355 3195 3110 2950 2865 3152 2907 79 910 500 1880 5 1 15830023 489 12.26 0.49 12 0.05 252.00 6249.00 6150 20240117 -49.76 3020 20241210 2.32 6150 -49.76 20240117 3020 2.32 20241210 6150 -49.76 20240117 3020 2.32 20241210 2.13 N 100590 500 79 억 107344 N N 4 N 00 N
10 20241209 160728 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3035 -240 5 -7.33 378407675 122936 94.96 3130 3270 3025 4255 2295 3275 3078.09 0.63 0 7106 3585 3430 3290 3135 2995 3360 3065 79 980 500 2030 5 1 15830023 480 12.04 0.49 12 0.78 252.00 6249.00 6150 20240117 -50.65 3025 20241209 0.33 6150 -50.65 20240117 3025 0.33 20241209 6150 -50.65 20240117 3025 0.33 20241209 2.11 N 100590 500 79 억 100264 N N 4 N 00 N
11 20241209 150728 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3065 -210 5 -6.41 367872660 119465 92.28 3130 3270 3025 4255 2295 3275 3079.33 0.63 0 6104 3585 3430 3290 3135 2995 3360 3065 79 980 500 2030 5 1 15830023 485 12.16 0.49 12 0.75 252.00 6249.00 6150 20240117 -50.16 3025 20241209 1.32 6150 -50.16 20240117 3025 1.32 20241209 6150 -50.16 20240117 3025 1.32 20241209 2.11 N 100590 500 79 억 100264 N N 4 N 00 N
12 20241209 140729 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3040 -235 5 -7.18 321159580 104074 80.39 3130 3270 3030 4255 2295 3275 3085.88 0.63 0 5008 3585 3430 3290 3135 2995 3360 3065 79 980 500 2030 5 1 15830023 481 12.06 0.49 12 0.66 252.00 6249.00 6150 20240117 -50.57 3030 20241209 0.33 6150 -50.57 20240117 3030 0.33 20241209 6150 -50.57 20240117 3030 0.33 20241209 2.11 N 100590 500 79 억 100264 N N 4 N 00 N