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
140670/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
20241210,160827,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10010,950,2,10.49,1012862390,105425,73.69,8910,10070,8910,11770,6350,9060,9607.65,1.47,0,60903,9940,9500,9280,8840,8620,9390,8730,47,2710,500,5790,10,1,9303140,931,-15.74,2.54,12,1.13,-636.00,3941.00,24500,20240321,-59.14,8910,20241210,12.35,24500,-59.14,20240321,8910,12.35,20241210,24500,-59.14,20240321,8910,12.35,20241210,4.11,N,140670,500,46 억,,136558,N,N,0,N,00,N
20241210,150828,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10000,940,2,10.38,968222470,100971,70.57,8910,10070,8910,11770,6350,9060,9589.38,1.47,0,58956,9940,9500,9280,8840,8620,9390,8730,47,2710,500,5790,10,1,9303140,930,-15.72,2.54,12,1.09,-636.00,3941.00,24500,20240321,-59.18,8910,20241210,12.23,24500,-59.18,20240321,8910,12.23,20241210,24500,-59.18,20240321,8910,12.23,20241210,4.11,N,140670,500,46 억,,136558,N,N,0,N,00,N
20241210,140828,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9930,870,2,9.60,779748040,82072,57.36,8910,9930,8910,11770,6350,9060,9501.05,1.47,0,44834,9940,9500,9280,8840,8620,9390,8730,47,2710,500,5790,10,1,9303140,924,-15.61,2.52,12,0.88,-636.00,3941.00,24500,20240321,-59.47,8910,20241210,11.45,24500,-59.47,20240321,8910,11.45,20241210,24500,-59.47,20240321,8910,11.45,20241210,4.11,N,140670,500,46 억,,136558,N,N,0,N,00,N
20241210,130828,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9780,720,2,7.95,715156710,75516,52.78,8910,9860,8910,11770,6350,9060,9470.54,1.47,0,41145,9940,9500,9280,8840,8620,9390,8730,47,2710,500,5790,10,1,9303140,910,-15.38,2.48,12,0.81,-636.00,3941.00,24500,20240321,-60.08,8910,20241210,9.76,24500,-60.08,20240321,8910,9.76,20241210,24500,-60.08,20240321,8910,9.76,20241210,4.11,N,140670,500,46 억,,136558,N,N,0,N,00,N
20241210,120827,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9740,680,2,7.51,606070780,64385,45.00,8910,9780,8910,11770,6350,9060,9413.50,1.47,0,36504,9940,9500,9280,8840,8620,9390,8730,47,2710,500,5790,10,1,9303140,906,-15.31,2.47,12,0.69,-636.00,3941.00,24500,20240321,-60.24,8910,20241210,9.32,24500,-60.24,20240321,8910,9.32,20241210,24500,-60.24,20240321,8910,9.32,20241210,4.11,N,140670,500,46 억,,136558,N,N,0,N,00,N
20241210,110827,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9750,690,2,7.62,552164000,58862,41.14,8910,9770,8910,11770,6350,9060,9380.93,1.47,0,33377,9940,9500,9280,8840,8620,9390,8730,47,2710,500,5790,10,1,9303140,907,-15.33,2.47,12,0.63,-636.00,3941.00,24500,20240321,-60.20,8910,20241210,9.43,24500,-60.20,20240321,8910,9.43,20241210,24500,-60.20,20240321,8910,9.43,20241210,4.11,N,140670,500,46 억,,136558,N,N,0,N,00,N
20241210,100827,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9600,540,2,5.96,426363420,45878,32.07,8910,9670,8910,11770,6350,9060,9293.67,1.47,0,22992,9940,9500,9280,8840,8620,9390,8730,47,2710,500,5790,10,1,9303140,893,-15.09,2.44,12,0.49,-636.00,3941.00,24500,20240321,-60.82,8910,20241210,7.74,24500,-60.82,20240321,8910,7.74,20241210,24500,-60.82,20240321,8910,7.74,20241210,4.11,N,140670,500,46 억,,136558,N,N,0,N,00,N
20241210,090833,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9230,170,2,1.88,167185160,18404,12.86,8910,9300,8910,11770,6350,9060,9084.24,1.47,0,3886,9940,9500,9280,8840,8620,9390,8730,47,2710,500,5790,10,1,9303140,859,-14.51,2.34,12,0.20,-636.00,3941.00,24500,20240321,-62.33,8910,20241210,3.59,24500,-62.33,20240321,8910,3.59,20241210,24500,-62.33,20240321,8910,3.59,20241210,4.11,N,140670,500,46 억,,136558,N,N,0,N,00,N
20241209,160824,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9060,-980,5,-9.76,1321737840,142122,95.39,9710,9720,9060,13050,7030,10040,9300.38,1.43,0,3129,10786,10412,10016,9642,9246,10215,9445,47,3010,500,6420,10,1,9303140,843,-14.25,2.30,12,1.53,-636.00,3941.00,24500,20240321,-63.02,9060,20241209,0.00,24500,-63.02,20240321,9060,0.00,20241209,24500,-63.02,20240321,9060,0.00,20241209,4.18,N,140670,500,46 억,,133313,N,N,550,N,00,N
20241209,150825,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9120,-920,5,-9.16,1215741440,130461,87.56,9710,9720,9100,13050,7030,10040,9318.81,1.43,0,2143,10786,10412,10016,9642,9246,10215,9445,47,3010,500,6420,10,1,9303140,848,-14.34,2.31,12,1.40,-636.00,3941.00,24500,20240321,-62.78,9100,20241209,0.22,24500,-62.78,20240321,9100,0.22,20241209,24500,-62.78,20240321,9100,0.22,20241209,4.18,N,140670,500,46 억,,133313,N,N,550,N,00,N
20241209,140826,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9210,-830,5,-8.27,1008925000,107824,72.37,9710,9720,9120,13050,7030,10040,9357.15,1.43,0,2512,10786,10412,10016,9642,9246,10215,9445,47,3010,500,6420,10,1,9303140,857,-14.48,2.34,12,1.16,-636.00,3941.00,24500,20240321,-62.41,9120,20241209,0.99,24500,-62.41,20240321,9120,0.99,20241209,24500,-62.41,20240321,9120,0.99,20241209,4.18,N,140670,500,46 억,,133313,N,N,550,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 160827 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10010 950 2 10.49 1012862390 105425 73.69 8910 10070 8910 11770 6350 9060 9607.65 1.47 0 60903 9940 9500 9280 8840 8620 9390 8730 47 2710 500 5790 10 1 9303140 931 -15.74 2.54 12 1.13 -636.00 3941.00 24500 20240321 -59.14 8910 20241210 12.35 24500 -59.14 20240321 8910 12.35 20241210 24500 -59.14 20240321 8910 12.35 20241210 4.11 N 140670 500 46 억 136558 N N 0 N 00 N
3 20241210 150828 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10000 940 2 10.38 968222470 100971 70.57 8910 10070 8910 11770 6350 9060 9589.38 1.47 0 58956 9940 9500 9280 8840 8620 9390 8730 47 2710 500 5790 10 1 9303140 930 -15.72 2.54 12 1.09 -636.00 3941.00 24500 20240321 -59.18 8910 20241210 12.23 24500 -59.18 20240321 8910 12.23 20241210 24500 -59.18 20240321 8910 12.23 20241210 4.11 N 140670 500 46 억 136558 N N 0 N 00 N
4 20241210 140828 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9930 870 2 9.60 779748040 82072 57.36 8910 9930 8910 11770 6350 9060 9501.05 1.47 0 44834 9940 9500 9280 8840 8620 9390 8730 47 2710 500 5790 10 1 9303140 924 -15.61 2.52 12 0.88 -636.00 3941.00 24500 20240321 -59.47 8910 20241210 11.45 24500 -59.47 20240321 8910 11.45 20241210 24500 -59.47 20240321 8910 11.45 20241210 4.11 N 140670 500 46 억 136558 N N 0 N 00 N
5 20241210 130828 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9780 720 2 7.95 715156710 75516 52.78 8910 9860 8910 11770 6350 9060 9470.54 1.47 0 41145 9940 9500 9280 8840 8620 9390 8730 47 2710 500 5790 10 1 9303140 910 -15.38 2.48 12 0.81 -636.00 3941.00 24500 20240321 -60.08 8910 20241210 9.76 24500 -60.08 20240321 8910 9.76 20241210 24500 -60.08 20240321 8910 9.76 20241210 4.11 N 140670 500 46 억 136558 N N 0 N 00 N
6 20241210 120827 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9740 680 2 7.51 606070780 64385 45.00 8910 9780 8910 11770 6350 9060 9413.50 1.47 0 36504 9940 9500 9280 8840 8620 9390 8730 47 2710 500 5790 10 1 9303140 906 -15.31 2.47 12 0.69 -636.00 3941.00 24500 20240321 -60.24 8910 20241210 9.32 24500 -60.24 20240321 8910 9.32 20241210 24500 -60.24 20240321 8910 9.32 20241210 4.11 N 140670 500 46 억 136558 N N 0 N 00 N
7 20241210 110827 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9750 690 2 7.62 552164000 58862 41.14 8910 9770 8910 11770 6350 9060 9380.93 1.47 0 33377 9940 9500 9280 8840 8620 9390 8730 47 2710 500 5790 10 1 9303140 907 -15.33 2.47 12 0.63 -636.00 3941.00 24500 20240321 -60.20 8910 20241210 9.43 24500 -60.20 20240321 8910 9.43 20241210 24500 -60.20 20240321 8910 9.43 20241210 4.11 N 140670 500 46 억 136558 N N 0 N 00 N
8 20241210 100827 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9600 540 2 5.96 426363420 45878 32.07 8910 9670 8910 11770 6350 9060 9293.67 1.47 0 22992 9940 9500 9280 8840 8620 9390 8730 47 2710 500 5790 10 1 9303140 893 -15.09 2.44 12 0.49 -636.00 3941.00 24500 20240321 -60.82 8910 20241210 7.74 24500 -60.82 20240321 8910 7.74 20241210 24500 -60.82 20240321 8910 7.74 20241210 4.11 N 140670 500 46 억 136558 N N 0 N 00 N
9 20241210 090833 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9230 170 2 1.88 167185160 18404 12.86 8910 9300 8910 11770 6350 9060 9084.24 1.47 0 3886 9940 9500 9280 8840 8620 9390 8730 47 2710 500 5790 10 1 9303140 859 -14.51 2.34 12 0.20 -636.00 3941.00 24500 20240321 -62.33 8910 20241210 3.59 24500 -62.33 20240321 8910 3.59 20241210 24500 -62.33 20240321 8910 3.59 20241210 4.11 N 140670 500 46 억 136558 N N 0 N 00 N
10 20241209 160824 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9060 -980 5 -9.76 1321737840 142122 95.39 9710 9720 9060 13050 7030 10040 9300.38 1.43 0 3129 10786 10412 10016 9642 9246 10215 9445 47 3010 500 6420 10 1 9303140 843 -14.25 2.30 12 1.53 -636.00 3941.00 24500 20240321 -63.02 9060 20241209 0.00 24500 -63.02 20240321 9060 0.00 20241209 24500 -63.02 20240321 9060 0.00 20241209 4.18 N 140670 500 46 억 133313 N N 550 N 00 N
11 20241209 150825 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9120 -920 5 -9.16 1215741440 130461 87.56 9710 9720 9100 13050 7030 10040 9318.81 1.43 0 2143 10786 10412 10016 9642 9246 10215 9445 47 3010 500 6420 10 1 9303140 848 -14.34 2.31 12 1.40 -636.00 3941.00 24500 20240321 -62.78 9100 20241209 0.22 24500 -62.78 20240321 9100 0.22 20241209 24500 -62.78 20240321 9100 0.22 20241209 4.18 N 140670 500 46 억 133313 N N 550 N 00 N
12 20241209 140826 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9210 -830 5 -8.27 1008925000 107824 72.37 9710 9720 9120 13050 7030 10040 9357.15 1.43 0 2512 10786 10412 10016 9642 9246 10215 9445 47 3010 500 6420 10 1 9303140 857 -14.48 2.34 12 1.16 -636.00 3941.00 24500 20240321 -62.41 9120 20241209 0.99 24500 -62.41 20240321 9120 0.99 20241209 24500 -62.41 20240321 9120 0.99 20241209 4.18 N 140670 500 46 억 133313 N N 550 N 00 N