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
149950/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
20241210,160836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,640,2,9.33,94725460,12854,35.29,7060,7620,7060,8910,4810,6860,7369.34,1.00,0,3385,7860,7360,7110,6610,6360,7235,6485,82,2050,500,4800,10,1,15607500,1171,24.35,0.75,12,0.08,308.00,9970.00,17640,20240701,-57.48,6860,20241209,9.33,17640,-57.48,20240701,6860,9.33,20241209,17640,-57.48,20240701,6860,9.33,20241209,0.54,N,149950,500,81 억,,156435,N,N,7,N,00,N
20241210,150836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7520,660,2,9.62,91071920,12366,33.95,7060,7620,7060,8910,4810,6860,7364.70,1.00,0,3405,7860,7360,7110,6610,6360,7235,6485,82,2050,500,4800,10,1,15607500,1174,24.42,0.75,12,0.08,308.00,9970.00,17640,20240701,-57.37,6860,20241209,9.62,17640,-57.37,20240701,6860,9.62,20241209,17640,-57.37,20240701,6860,9.62,20241209,0.54,N,149950,500,81 억,,156435,N,N,7,N,00,N
20241210,140836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,690,2,10.06,84845130,11537,31.67,7060,7620,7060,8910,4810,6860,7354.18,1.00,0,2702,7860,7360,7110,6610,6360,7235,6485,82,2050,500,4800,10,1,15607500,1178,24.51,0.76,12,0.07,308.00,9970.00,17640,20240701,-57.20,6860,20241209,10.06,17640,-57.20,20240701,6860,10.06,20241209,17640,-57.20,20240701,6860,10.06,20241209,0.54,N,149950,500,81 억,,156435,N,N,7,N,00,N
20241210,130836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7560,700,2,10.20,79165130,10781,29.60,7060,7620,7060,8910,4810,6860,7343.02,1.00,0,3053,7860,7360,7110,6610,6360,7235,6485,82,2050,500,4800,10,1,15607500,1180,24.55,0.76,12,0.07,308.00,9970.00,17640,20240701,-57.14,6860,20241209,10.20,17640,-57.14,20240701,6860,10.20,20241209,17640,-57.14,20240701,6860,10.20,20241209,0.54,N,149950,500,81 억,,156435,N,N,7,N,00,N
20241210,120835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,690,2,10.06,78009770,10628,29.18,7060,7620,7060,8910,4810,6860,7340.02,1.00,0,3072,7860,7360,7110,6610,6360,7235,6485,82,2050,500,4800,10,1,15607500,1178,24.51,0.76,12,0.07,308.00,9970.00,17640,20240701,-57.20,6860,20241209,10.06,17640,-57.20,20240701,6860,10.06,20241209,17640,-57.20,20240701,6860,10.06,20241209,0.54,N,149950,500,81 억,,156435,N,N,7,N,00,N
20241210,110835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7470,610,2,8.89,59362110,8155,22.39,7060,7470,7060,8910,4810,6860,7279.23,1.00,0,2983,7860,7360,7110,6610,6360,7235,6485,82,2050,500,4800,10,1,15607500,1166,24.25,0.75,12,0.05,308.00,9970.00,17640,20240701,-57.65,6860,20241209,8.89,17640,-57.65,20240701,6860,8.89,20241209,17640,-57.65,20240701,6860,8.89,20241209,0.54,N,149950,500,81 억,,156435,N,N,7,N,00,N
20241210,100836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7370,510,2,7.43,34799100,4843,13.29,7060,7370,7060,8910,4810,6860,7185.44,1.00,0,1741,7860,7360,7110,6610,6360,7235,6485,82,2050,500,4800,10,1,15607500,1150,23.93,0.74,12,0.03,308.00,9970.00,17640,20240701,-58.22,6860,20241209,7.43,17640,-58.22,20240701,6860,7.43,20241209,17640,-58.22,20240701,6860,7.43,20241209,0.54,N,149950,500,81 억,,156435,N,N,7,N,00,N
20241210,090841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7200,340,2,4.96,5687320,804,2.21,7060,7200,7060,8910,4810,6860,7073.78,1.00,0,117,7860,7360,7110,6610,6360,7235,6485,82,2050,500,4800,10,1,15607500,1124,23.38,0.72,12,0.01,308.00,9970.00,17640,20240701,-59.18,6860,20241209,4.96,17640,-59.18,20240701,6860,4.96,20241209,17640,-59.18,20240701,6860,4.96,20241209,0.54,N,149950,500,81 억,,156435,N,N,7,N,00,N
20241209,160833,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6860,-790,5,-10.33,255725720,36428,225.03,7410,7610,6860,9940,5360,7650,7020.37,1.04,0,-5857,8290,7970,7620,7300,6950,7795,7125,82,2290,500,5350,10,1,15607500,1071,22.27,0.69,12,0.23,308.00,9970.00,17640,20240701,-61.11,6860,20241209,0.00,17640,-61.11,20240701,6860,0.00,20241209,17640,-61.11,20240701,6860,0.00,20241209,0.51,N,149950,500,81 억,,162289,N,N,7,N,00,N
20241209,150833,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7130,-520,5,-6.80,224397410,31884,196.96,7410,7610,6890,9940,5360,7650,7037.93,1.04,0,-3139,8290,7970,7620,7300,6950,7795,7125,82,2290,500,5350,10,1,15607500,1113,23.15,0.72,12,0.20,308.00,9970.00,17640,20240701,-59.58,6890,20241209,3.48,17640,-59.58,20240701,6890,3.48,20241209,17640,-59.58,20240701,6890,3.48,20241209,0.51,N,149950,500,81 억,,162289,N,N,0,N,00,N
20241209,140834,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6970,-680,5,-8.89,193744770,27462,169.64,7410,7610,6890,9940,5360,7650,7055.01,1.04,0,-2554,8290,7970,7620,7300,6950,7795,7125,82,2290,500,5350,10,1,15607500,1088,22.63,0.70,12,0.18,308.00,9970.00,17640,20240701,-60.49,6890,20241209,1.16,17640,-60.49,20240701,6890,1.16,20241209,17640,-60.49,20240701,6890,1.16,20241209,0.51,N,149950,500,81 억,,162289,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 160836 57 100.00 KOSDAQ 일반전기전자 N N N N N 7500 640 2 9.33 94725460 12854 35.29 7060 7620 7060 8910 4810 6860 7369.34 1.00 0 3385 7860 7360 7110 6610 6360 7235 6485 82 2050 500 4800 10 1 15607500 1171 24.35 0.75 12 0.08 308.00 9970.00 17640 20240701 -57.48 6860 20241209 9.33 17640 -57.48 20240701 6860 9.33 20241209 17640 -57.48 20240701 6860 9.33 20241209 0.54 N 149950 500 81 억 156435 N N 7 N 00 N
3 20241210 150836 57 100.00 KOSDAQ 일반전기전자 N N N N N 7520 660 2 9.62 91071920 12366 33.95 7060 7620 7060 8910 4810 6860 7364.70 1.00 0 3405 7860 7360 7110 6610 6360 7235 6485 82 2050 500 4800 10 1 15607500 1174 24.42 0.75 12 0.08 308.00 9970.00 17640 20240701 -57.37 6860 20241209 9.62 17640 -57.37 20240701 6860 9.62 20241209 17640 -57.37 20240701 6860 9.62 20241209 0.54 N 149950 500 81 억 156435 N N 7 N 00 N
4 20241210 140836 57 100.00 KOSDAQ 일반전기전자 N N N N N 7550 690 2 10.06 84845130 11537 31.67 7060 7620 7060 8910 4810 6860 7354.18 1.00 0 2702 7860 7360 7110 6610 6360 7235 6485 82 2050 500 4800 10 1 15607500 1178 24.51 0.76 12 0.07 308.00 9970.00 17640 20240701 -57.20 6860 20241209 10.06 17640 -57.20 20240701 6860 10.06 20241209 17640 -57.20 20240701 6860 10.06 20241209 0.54 N 149950 500 81 억 156435 N N 7 N 00 N
5 20241210 130836 57 100.00 KOSDAQ 일반전기전자 N N N N N 7560 700 2 10.20 79165130 10781 29.60 7060 7620 7060 8910 4810 6860 7343.02 1.00 0 3053 7860 7360 7110 6610 6360 7235 6485 82 2050 500 4800 10 1 15607500 1180 24.55 0.76 12 0.07 308.00 9970.00 17640 20240701 -57.14 6860 20241209 10.20 17640 -57.14 20240701 6860 10.20 20241209 17640 -57.14 20240701 6860 10.20 20241209 0.54 N 149950 500 81 억 156435 N N 7 N 00 N
6 20241210 120835 57 100.00 KOSDAQ 일반전기전자 N N N N N 7550 690 2 10.06 78009770 10628 29.18 7060 7620 7060 8910 4810 6860 7340.02 1.00 0 3072 7860 7360 7110 6610 6360 7235 6485 82 2050 500 4800 10 1 15607500 1178 24.51 0.76 12 0.07 308.00 9970.00 17640 20240701 -57.20 6860 20241209 10.06 17640 -57.20 20240701 6860 10.06 20241209 17640 -57.20 20240701 6860 10.06 20241209 0.54 N 149950 500 81 억 156435 N N 7 N 00 N
7 20241210 110835 57 100.00 KOSDAQ 일반전기전자 N N N N N 7470 610 2 8.89 59362110 8155 22.39 7060 7470 7060 8910 4810 6860 7279.23 1.00 0 2983 7860 7360 7110 6610 6360 7235 6485 82 2050 500 4800 10 1 15607500 1166 24.25 0.75 12 0.05 308.00 9970.00 17640 20240701 -57.65 6860 20241209 8.89 17640 -57.65 20240701 6860 8.89 20241209 17640 -57.65 20240701 6860 8.89 20241209 0.54 N 149950 500 81 억 156435 N N 7 N 00 N
8 20241210 100836 57 100.00 KOSDAQ 일반전기전자 N N N N N 7370 510 2 7.43 34799100 4843 13.29 7060 7370 7060 8910 4810 6860 7185.44 1.00 0 1741 7860 7360 7110 6610 6360 7235 6485 82 2050 500 4800 10 1 15607500 1150 23.93 0.74 12 0.03 308.00 9970.00 17640 20240701 -58.22 6860 20241209 7.43 17640 -58.22 20240701 6860 7.43 20241209 17640 -58.22 20240701 6860 7.43 20241209 0.54 N 149950 500 81 억 156435 N N 7 N 00 N
9 20241210 090841 57 100.00 KOSDAQ 일반전기전자 N N N N N 7200 340 2 4.96 5687320 804 2.21 7060 7200 7060 8910 4810 6860 7073.78 1.00 0 117 7860 7360 7110 6610 6360 7235 6485 82 2050 500 4800 10 1 15607500 1124 23.38 0.72 12 0.01 308.00 9970.00 17640 20240701 -59.18 6860 20241209 4.96 17640 -59.18 20240701 6860 4.96 20241209 17640 -59.18 20240701 6860 4.96 20241209 0.54 N 149950 500 81 억 156435 N N 7 N 00 N
10 20241209 160833 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6860 -790 5 -10.33 255725720 36428 225.03 7410 7610 6860 9940 5360 7650 7020.37 1.04 0 -5857 8290 7970 7620 7300 6950 7795 7125 82 2290 500 5350 10 1 15607500 1071 22.27 0.69 12 0.23 308.00 9970.00 17640 20240701 -61.11 6860 20241209 0.00 17640 -61.11 20240701 6860 0.00 20241209 17640 -61.11 20240701 6860 0.00 20241209 0.51 N 149950 500 81 억 162289 N N 7 N 00 N
11 20241209 150833 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7130 -520 5 -6.80 224397410 31884 196.96 7410 7610 6890 9940 5360 7650 7037.93 1.04 0 -3139 8290 7970 7620 7300 6950 7795 7125 82 2290 500 5350 10 1 15607500 1113 23.15 0.72 12 0.20 308.00 9970.00 17640 20240701 -59.58 6890 20241209 3.48 17640 -59.58 20240701 6890 3.48 20241209 17640 -59.58 20240701 6890 3.48 20241209 0.51 N 149950 500 81 억 162289 N N 0 N 00 N
12 20241209 140834 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6970 -680 5 -8.89 193744770 27462 169.64 7410 7610 6890 9940 5360 7650 7055.01 1.04 0 -2554 8290 7970 7620 7300 6950 7795 7125 82 2290 500 5350 10 1 15607500 1088 22.63 0.70 12 0.18 308.00 9970.00 17640 20240701 -60.49 6890 20241209 1.16 17640 -60.49 20240701 6890 1.16 20241209 17640 -60.49 20240701 6890 1.16 20241209 0.51 N 149950 500 81 억 162289 N N 0 N 00 N