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
146320/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
20241210,160833,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7810,530,2,7.28,288258480,38269,35.36,7280,7810,7280,9460,5100,7280,7527.83,1.09,0,6727,7626,7452,7266,7092,6906,7360,7000,64,2180,500,5090,10,1,12792923,999,80.52,1.34,12,0.30,97.00,5841.00,27000,20240109,-71.07,7080,20241209,10.31,27000,-71.07,20240109,7080,10.31,20241209,27000,-71.07,20240109,7080,10.31,20241209,1.83,N,146320,500,63 억,,140025,N,N,237,N,00,N
20241210,150834,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7580,300,2,4.12,249149970,33218,30.69,7280,7650,7280,9460,5100,7280,7500.45,1.09,0,7685,7626,7452,7266,7092,6906,7360,7000,64,2180,500,5090,10,1,12792923,970,78.14,1.30,12,0.26,97.00,5841.00,27000,20240109,-71.93,7080,20241209,7.06,27000,-71.93,20240109,7080,7.06,20241209,27000,-71.93,20240109,7080,7.06,20241209,1.83,N,146320,500,63 억,,140025,N,N,130,N,00,N
20241210,140833,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7530,250,2,3.43,196196660,26227,24.23,7280,7650,7280,9460,5100,7280,7480.71,1.09,0,7921,7626,7452,7266,7092,6906,7360,7000,64,2180,500,5090,10,1,12792923,963,77.63,1.29,12,0.21,97.00,5841.00,27000,20240109,-72.11,7080,20241209,6.36,27000,-72.11,20240109,7080,6.36,20241209,27000,-72.11,20240109,7080,6.36,20241209,1.83,N,146320,500,63 억,,140025,N,N,130,N,00,N
20241210,130833,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7540,260,2,3.57,162567930,21756,20.10,7280,7650,7280,9460,5100,7280,7472.33,1.09,0,4614,7626,7452,7266,7092,6906,7360,7000,64,2180,500,5090,10,1,12792923,965,77.73,1.29,12,0.17,97.00,5841.00,27000,20240109,-72.07,7080,20241209,6.50,27000,-72.07,20240109,7080,6.50,20241209,27000,-72.07,20240109,7080,6.50,20241209,1.83,N,146320,500,63 억,,140025,N,N,130,N,00,N
20241210,120833,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7520,240,2,3.30,139037630,18622,17.21,7280,7650,7280,9460,5100,7280,7466.31,1.09,0,2667,7626,7452,7266,7092,6906,7360,7000,64,2180,500,5090,10,1,12792923,962,77.53,1.29,12,0.15,97.00,5841.00,27000,20240109,-72.15,7080,20241209,6.21,27000,-72.15,20240109,7080,6.21,20241209,27000,-72.15,20240109,7080,6.21,20241209,1.83,N,146320,500,63 억,,140025,N,N,130,N,00,N
20241210,110833,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7530,250,2,3.43,111719700,14992,13.85,7280,7650,7280,9460,5100,7280,7451.95,1.09,0,878,7626,7452,7266,7092,6906,7360,7000,64,2180,500,5090,10,1,12792923,963,77.63,1.29,12,0.12,97.00,5841.00,27000,20240109,-72.11,7080,20241209,6.36,27000,-72.11,20240109,7080,6.36,20241209,27000,-72.11,20240109,7080,6.36,20241209,1.83,N,146320,500,63 억,,140025,N,N,130,N,00,N
20241210,100833,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7530,250,2,3.43,78423620,10581,9.78,7280,7570,7280,9460,5100,7280,7411.74,1.09,0,1481,7626,7452,7266,7092,6906,7360,7000,64,2180,500,5090,10,1,12792923,963,77.63,1.29,12,0.08,97.00,5841.00,27000,20240109,-72.11,7080,20241209,6.36,27000,-72.11,20240109,7080,6.36,20241209,27000,-72.11,20240109,7080,6.36,20241209,1.83,N,146320,500,63 억,,140025,N,N,130,N,00,N
20241210,090838,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7430,150,2,2.06,17547430,2381,2.20,7280,7480,7280,9460,5100,7280,7369.77,1.09,0,-601,7626,7452,7266,7092,6906,7360,7000,64,2180,500,5090,10,1,12792923,951,76.60,1.27,12,0.02,97.00,5841.00,27000,20240109,-72.48,7080,20241209,4.94,27000,-72.48,20240109,7080,4.94,20241209,27000,-72.48,20240109,7080,4.94,20241209,1.83,N,146320,500,63 억,,140025,N,N,130,N,00,N
20241209,160830,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7280,-290,5,-3.83,779992500,108170,80.51,7340,7440,7080,9840,5300,7570,7210.73,1.02,0,9687,8270,7920,7630,7280,6990,7775,7135,64,2270,500,5290,10,1,12792923,931,75.05,1.25,12,0.85,97.00,5841.00,27000,20240109,-73.04,7080,20241209,2.82,27000,-73.04,20240109,7080,2.82,20241209,27000,-73.04,20240109,7080,2.82,20241209,1.80,N,146320,500,63 억,,130222,N,N,130,N,00,N
20241209,150830,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7330,-240,5,-3.17,725161290,100619,74.89,7340,7440,7080,9840,5300,7570,7207.00,1.02,0,7774,8270,7920,7630,7280,6990,7775,7135,64,2270,500,5290,10,1,12792923,938,75.57,1.25,12,0.79,97.00,5841.00,27000,20240109,-72.85,7080,20241209,3.53,27000,-72.85,20240109,7080,3.53,20241209,27000,-72.85,20240109,7080,3.53,20241209,1.80,N,146320,500,63 억,,130222,N,N,176,N,00,N
20241209,140832,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7200,-370,5,-4.89,616272700,85659,63.75,7340,7420,7080,9840,5300,7570,7194.49,1.02,0,9119,8270,7920,7630,7280,6990,7775,7135,64,2270,500,5290,10,1,12792923,921,74.23,1.23,12,0.67,97.00,5841.00,27000,20240109,-73.33,7080,20241209,1.69,27000,-73.33,20240109,7080,1.69,20241209,27000,-73.33,20240109,7080,1.69,20241209,1.80,N,146320,500,63 억,,130222,N,N,176,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 160833 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7810 530 2 7.28 288258480 38269 35.36 7280 7810 7280 9460 5100 7280 7527.83 1.09 0 6727 7626 7452 7266 7092 6906 7360 7000 64 2180 500 5090 10 1 12792923 999 80.52 1.34 12 0.30 97.00 5841.00 27000 20240109 -71.07 7080 20241209 10.31 27000 -71.07 20240109 7080 10.31 20241209 27000 -71.07 20240109 7080 10.31 20241209 1.83 N 146320 500 63 억 140025 N N 237 N 00 N
3 20241210 150834 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7580 300 2 4.12 249149970 33218 30.69 7280 7650 7280 9460 5100 7280 7500.45 1.09 0 7685 7626 7452 7266 7092 6906 7360 7000 64 2180 500 5090 10 1 12792923 970 78.14 1.30 12 0.26 97.00 5841.00 27000 20240109 -71.93 7080 20241209 7.06 27000 -71.93 20240109 7080 7.06 20241209 27000 -71.93 20240109 7080 7.06 20241209 1.83 N 146320 500 63 억 140025 N N 130 N 00 N
4 20241210 140833 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7530 250 2 3.43 196196660 26227 24.23 7280 7650 7280 9460 5100 7280 7480.71 1.09 0 7921 7626 7452 7266 7092 6906 7360 7000 64 2180 500 5090 10 1 12792923 963 77.63 1.29 12 0.21 97.00 5841.00 27000 20240109 -72.11 7080 20241209 6.36 27000 -72.11 20240109 7080 6.36 20241209 27000 -72.11 20240109 7080 6.36 20241209 1.83 N 146320 500 63 억 140025 N N 130 N 00 N
5 20241210 130833 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7540 260 2 3.57 162567930 21756 20.10 7280 7650 7280 9460 5100 7280 7472.33 1.09 0 4614 7626 7452 7266 7092 6906 7360 7000 64 2180 500 5090 10 1 12792923 965 77.73 1.29 12 0.17 97.00 5841.00 27000 20240109 -72.07 7080 20241209 6.50 27000 -72.07 20240109 7080 6.50 20241209 27000 -72.07 20240109 7080 6.50 20241209 1.83 N 146320 500 63 억 140025 N N 130 N 00 N
6 20241210 120833 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7520 240 2 3.30 139037630 18622 17.21 7280 7650 7280 9460 5100 7280 7466.31 1.09 0 2667 7626 7452 7266 7092 6906 7360 7000 64 2180 500 5090 10 1 12792923 962 77.53 1.29 12 0.15 97.00 5841.00 27000 20240109 -72.15 7080 20241209 6.21 27000 -72.15 20240109 7080 6.21 20241209 27000 -72.15 20240109 7080 6.21 20241209 1.83 N 146320 500 63 억 140025 N N 130 N 00 N
7 20241210 110833 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7530 250 2 3.43 111719700 14992 13.85 7280 7650 7280 9460 5100 7280 7451.95 1.09 0 878 7626 7452 7266 7092 6906 7360 7000 64 2180 500 5090 10 1 12792923 963 77.63 1.29 12 0.12 97.00 5841.00 27000 20240109 -72.11 7080 20241209 6.36 27000 -72.11 20240109 7080 6.36 20241209 27000 -72.11 20240109 7080 6.36 20241209 1.83 N 146320 500 63 억 140025 N N 130 N 00 N
8 20241210 100833 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7530 250 2 3.43 78423620 10581 9.78 7280 7570 7280 9460 5100 7280 7411.74 1.09 0 1481 7626 7452 7266 7092 6906 7360 7000 64 2180 500 5090 10 1 12792923 963 77.63 1.29 12 0.08 97.00 5841.00 27000 20240109 -72.11 7080 20241209 6.36 27000 -72.11 20240109 7080 6.36 20241209 27000 -72.11 20240109 7080 6.36 20241209 1.83 N 146320 500 63 억 140025 N N 130 N 00 N
9 20241210 090838 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7430 150 2 2.06 17547430 2381 2.20 7280 7480 7280 9460 5100 7280 7369.77 1.09 0 -601 7626 7452 7266 7092 6906 7360 7000 64 2180 500 5090 10 1 12792923 951 76.60 1.27 12 0.02 97.00 5841.00 27000 20240109 -72.48 7080 20241209 4.94 27000 -72.48 20240109 7080 4.94 20241209 27000 -72.48 20240109 7080 4.94 20241209 1.83 N 146320 500 63 억 140025 N N 130 N 00 N
10 20241209 160830 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7280 -290 5 -3.83 779992500 108170 80.51 7340 7440 7080 9840 5300 7570 7210.73 1.02 0 9687 8270 7920 7630 7280 6990 7775 7135 64 2270 500 5290 10 1 12792923 931 75.05 1.25 12 0.85 97.00 5841.00 27000 20240109 -73.04 7080 20241209 2.82 27000 -73.04 20240109 7080 2.82 20241209 27000 -73.04 20240109 7080 2.82 20241209 1.80 N 146320 500 63 억 130222 N N 130 N 00 N
11 20241209 150830 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7330 -240 5 -3.17 725161290 100619 74.89 7340 7440 7080 9840 5300 7570 7207.00 1.02 0 7774 8270 7920 7630 7280 6990 7775 7135 64 2270 500 5290 10 1 12792923 938 75.57 1.25 12 0.79 97.00 5841.00 27000 20240109 -72.85 7080 20241209 3.53 27000 -72.85 20240109 7080 3.53 20241209 27000 -72.85 20240109 7080 3.53 20241209 1.80 N 146320 500 63 억 130222 N N 176 N 00 N
12 20241209 140832 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7200 -370 5 -4.89 616272700 85659 63.75 7340 7420 7080 9840 5300 7570 7194.49 1.02 0 9119 8270 7920 7630 7280 6990 7775 7135 64 2270 500 5290 10 1 12792923 921 74.23 1.23 12 0.67 97.00 5841.00 27000 20240109 -73.33 7080 20241209 1.69 27000 -73.33 20240109 7080 1.69 20241209 27000 -73.33 20240109 7080 1.69 20241209 1.80 N 146320 500 63 억 130222 N N 176 N 00 N