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
148250/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
20241210,160834,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3600,155,2,4.50,25615795,7270,28.89,3445,3620,3330,4475,2415,3445,3523.49,1.88,0,633,3778,3611,3528,3361,3278,3570,3320,38,1030,500,2340,5,1,7391186,266,-7.27,0.68,12,0.10,-495.00,5260.00,5400,20241011,-33.33,3330,20241210,8.11,5400,-33.33,20241011,3330,8.11,20241210,5400,-33.33,20241011,3330,8.11,20241210,0.31,N,148250,500,38 억,,139098,N,N,9,N,00,N
20241210,150835,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3585,140,2,4.06,25083085,7122,28.30,3445,3620,3330,4475,2415,3445,3521.92,1.88,0,645,3778,3611,3528,3361,3278,3570,3320,38,1030,500,2340,5,1,7391186,265,-7.24,0.68,12,0.10,-495.00,5260.00,5400,20241011,-33.61,3330,20241210,7.66,5400,-33.61,20241011,3330,7.66,20241210,5400,-33.61,20241011,3330,7.66,20241210,0.31,N,148250,500,38 억,,139098,N,N,4,N,00,N
20241210,140834,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3590,145,2,4.21,22155810,6303,25.05,3445,3620,3330,4475,2415,3445,3515.12,1.88,0,598,3778,3611,3528,3361,3278,3570,3320,38,1030,500,2340,5,1,7391186,265,-7.25,0.68,12,0.09,-495.00,5260.00,5400,20241011,-33.52,3330,20241210,7.81,5400,-33.52,20241011,3330,7.81,20241210,5400,-33.52,20241011,3330,7.81,20241210,0.31,N,148250,500,38 억,,139098,N,N,4,N,00,N
20241210,130834,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3600,155,2,4.50,21320845,6071,24.12,3445,3620,3330,4475,2415,3445,3511.92,1.88,0,598,3778,3611,3528,3361,3278,3570,3320,38,1030,500,2340,5,1,7391186,266,-7.27,0.68,12,0.08,-495.00,5260.00,5400,20241011,-33.33,3330,20241210,8.11,5400,-33.33,20241011,3330,8.11,20241210,5400,-33.33,20241011,3330,8.11,20241210,0.31,N,148250,500,38 억,,139098,N,N,4,N,00,N
20241210,120834,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3610,165,2,4.79,20183255,5755,22.87,3445,3620,3330,4475,2415,3445,3507.08,1.88,0,392,3778,3611,3528,3361,3278,3570,3320,38,1030,500,2340,5,1,7391186,267,-7.29,0.69,12,0.08,-495.00,5260.00,5400,20241011,-33.15,3330,20241210,8.41,5400,-33.15,20241011,3330,8.41,20241210,5400,-33.15,20241011,3330,8.41,20241210,0.31,N,148250,500,38 억,,139098,N,N,4,N,00,N
20241210,110834,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3570,125,2,3.63,18436510,5266,20.93,3445,3620,3330,4475,2415,3445,3501.05,1.88,0,356,3778,3611,3528,3361,3278,3570,3320,38,1030,500,2340,5,1,7391186,264,-7.21,0.68,12,0.07,-495.00,5260.00,5400,20241011,-33.89,3330,20241210,7.21,5400,-33.89,20241011,3330,7.21,20241210,5400,-33.89,20241011,3330,7.21,20241210,0.31,N,148250,500,38 억,,139098,N,N,4,N,00,N
20241210,100834,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3600,155,2,4.50,12870255,3716,14.77,3445,3600,3330,4475,2415,3445,3463.47,1.88,0,398,3778,3611,3528,3361,3278,3570,3320,38,1030,500,2340,5,1,7391186,266,-7.27,0.68,12,0.05,-495.00,5260.00,5400,20241011,-33.33,3330,20241210,8.11,5400,-33.33,20241011,3330,8.11,20241210,5400,-33.33,20241011,3330,8.11,20241210,0.31,N,148250,500,38 억,,139098,N,N,4,N,00,N
20241210,090839,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3440,-5,5,-0.15,6139565,1804,7.17,3445,3445,3330,4475,2415,3445,3403.31,1.88,0,318,3778,3611,3528,3361,3278,3570,3320,38,1030,500,2340,5,1,7391186,254,-6.95,0.65,12,0.02,-495.00,5260.00,5400,20241011,-36.30,3330,20241210,3.30,5400,-36.30,20241011,3330,3.30,20241210,5400,-36.30,20241011,3330,3.30,20241210,0.31,N,148250,500,38 억,,139098,N,N,4,N,00,N
20241209,160831,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3445,-260,5,-7.02,88233580,25166,156.46,3660,3695,3445,4815,2595,3705,3506.06,1.89,0,-965,3841,3772,3736,3667,3631,3755,3650,38,1110,500,2510,5,1,7391186,255,-6.96,0.65,12,0.34,-495.00,5260.00,5400,20241011,-36.20,3445,20241209,0.00,5400,-36.20,20241011,3445,0.00,20241209,5400,-36.20,20241011,3445,0.00,20241209,0.31,N,148250,500,38 억,,140062,N,N,4,N,00,N
20241209,150832,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3490,-215,5,-5.80,82684125,23556,146.45,3660,3695,3450,4815,2595,3705,3510.11,1.89,0,-913,3841,3772,3736,3667,3631,3755,3650,38,1110,500,2510,5,1,7391186,258,-7.05,0.66,12,0.32,-495.00,5260.00,5400,20241011,-35.37,3450,20241209,1.16,5400,-35.37,20241011,3450,1.16,20241209,5400,-35.37,20241011,3450,1.16,20241209,0.31,N,148250,500,38 억,,140062,N,N,2,N,00,N
20241209,140833,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3450,-255,5,-6.88,70415430,20029,124.52,3660,3695,3450,4815,2595,3705,3515.67,1.89,0,-945,3841,3772,3736,3667,3631,3755,3650,38,1110,500,2510,5,1,7391186,255,-6.97,0.66,12,0.27,-495.00,5260.00,5400,20241011,-36.11,3450,20241209,0.00,5400,-36.11,20241011,3450,0.00,20241209,5400,-36.11,20241011,3450,0.00,20241209,0.31,N,148250,500,38 억,,140062,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 160834 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3600 155 2 4.50 25615795 7270 28.89 3445 3620 3330 4475 2415 3445 3523.49 1.88 0 633 3778 3611 3528 3361 3278 3570 3320 38 1030 500 2340 5 1 7391186 266 -7.27 0.68 12 0.10 -495.00 5260.00 5400 20241011 -33.33 3330 20241210 8.11 5400 -33.33 20241011 3330 8.11 20241210 5400 -33.33 20241011 3330 8.11 20241210 0.31 N 148250 500 38 억 139098 N N 9 N 00 N
3 20241210 150835 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3585 140 2 4.06 25083085 7122 28.30 3445 3620 3330 4475 2415 3445 3521.92 1.88 0 645 3778 3611 3528 3361 3278 3570 3320 38 1030 500 2340 5 1 7391186 265 -7.24 0.68 12 0.10 -495.00 5260.00 5400 20241011 -33.61 3330 20241210 7.66 5400 -33.61 20241011 3330 7.66 20241210 5400 -33.61 20241011 3330 7.66 20241210 0.31 N 148250 500 38 억 139098 N N 4 N 00 N
4 20241210 140834 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3590 145 2 4.21 22155810 6303 25.05 3445 3620 3330 4475 2415 3445 3515.12 1.88 0 598 3778 3611 3528 3361 3278 3570 3320 38 1030 500 2340 5 1 7391186 265 -7.25 0.68 12 0.09 -495.00 5260.00 5400 20241011 -33.52 3330 20241210 7.81 5400 -33.52 20241011 3330 7.81 20241210 5400 -33.52 20241011 3330 7.81 20241210 0.31 N 148250 500 38 억 139098 N N 4 N 00 N
5 20241210 130834 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3600 155 2 4.50 21320845 6071 24.12 3445 3620 3330 4475 2415 3445 3511.92 1.88 0 598 3778 3611 3528 3361 3278 3570 3320 38 1030 500 2340 5 1 7391186 266 -7.27 0.68 12 0.08 -495.00 5260.00 5400 20241011 -33.33 3330 20241210 8.11 5400 -33.33 20241011 3330 8.11 20241210 5400 -33.33 20241011 3330 8.11 20241210 0.31 N 148250 500 38 억 139098 N N 4 N 00 N
6 20241210 120834 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3610 165 2 4.79 20183255 5755 22.87 3445 3620 3330 4475 2415 3445 3507.08 1.88 0 392 3778 3611 3528 3361 3278 3570 3320 38 1030 500 2340 5 1 7391186 267 -7.29 0.69 12 0.08 -495.00 5260.00 5400 20241011 -33.15 3330 20241210 8.41 5400 -33.15 20241011 3330 8.41 20241210 5400 -33.15 20241011 3330 8.41 20241210 0.31 N 148250 500 38 억 139098 N N 4 N 00 N
7 20241210 110834 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3570 125 2 3.63 18436510 5266 20.93 3445 3620 3330 4475 2415 3445 3501.05 1.88 0 356 3778 3611 3528 3361 3278 3570 3320 38 1030 500 2340 5 1 7391186 264 -7.21 0.68 12 0.07 -495.00 5260.00 5400 20241011 -33.89 3330 20241210 7.21 5400 -33.89 20241011 3330 7.21 20241210 5400 -33.89 20241011 3330 7.21 20241210 0.31 N 148250 500 38 억 139098 N N 4 N 00 N
8 20241210 100834 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3600 155 2 4.50 12870255 3716 14.77 3445 3600 3330 4475 2415 3445 3463.47 1.88 0 398 3778 3611 3528 3361 3278 3570 3320 38 1030 500 2340 5 1 7391186 266 -7.27 0.68 12 0.05 -495.00 5260.00 5400 20241011 -33.33 3330 20241210 8.11 5400 -33.33 20241011 3330 8.11 20241210 5400 -33.33 20241011 3330 8.11 20241210 0.31 N 148250 500 38 억 139098 N N 4 N 00 N
9 20241210 090839 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3440 -5 5 -0.15 6139565 1804 7.17 3445 3445 3330 4475 2415 3445 3403.31 1.88 0 318 3778 3611 3528 3361 3278 3570 3320 38 1030 500 2340 5 1 7391186 254 -6.95 0.65 12 0.02 -495.00 5260.00 5400 20241011 -36.30 3330 20241210 3.30 5400 -36.30 20241011 3330 3.30 20241210 5400 -36.30 20241011 3330 3.30 20241210 0.31 N 148250 500 38 억 139098 N N 4 N 00 N
10 20241209 160831 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3445 -260 5 -7.02 88233580 25166 156.46 3660 3695 3445 4815 2595 3705 3506.06 1.89 0 -965 3841 3772 3736 3667 3631 3755 3650 38 1110 500 2510 5 1 7391186 255 -6.96 0.65 12 0.34 -495.00 5260.00 5400 20241011 -36.20 3445 20241209 0.00 5400 -36.20 20241011 3445 0.00 20241209 5400 -36.20 20241011 3445 0.00 20241209 0.31 N 148250 500 38 억 140062 N N 4 N 00 N
11 20241209 150832 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3490 -215 5 -5.80 82684125 23556 146.45 3660 3695 3450 4815 2595 3705 3510.11 1.89 0 -913 3841 3772 3736 3667 3631 3755 3650 38 1110 500 2510 5 1 7391186 258 -7.05 0.66 12 0.32 -495.00 5260.00 5400 20241011 -35.37 3450 20241209 1.16 5400 -35.37 20241011 3450 1.16 20241209 5400 -35.37 20241011 3450 1.16 20241209 0.31 N 148250 500 38 억 140062 N N 2 N 00 N
12 20241209 140833 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3450 -255 5 -6.88 70415430 20029 124.52 3660 3695 3450 4815 2595 3705 3515.67 1.89 0 -945 3841 3772 3736 3667 3631 3755 3650 38 1110 500 2510 5 1 7391186 255 -6.97 0.66 12 0.27 -495.00 5260.00 5400 20241011 -36.11 3450 20241209 0.00 5400 -36.11 20241011 3450 0.00 20241209 5400 -36.11 20241011 3450 0.00 20241209 0.31 N 148250 500 38 억 140062 N N 2 N 00 N