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
247660/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
20241210,161005,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6030,340,2,5.98,69195080,11704,24.69,5600,6140,5600,7390,3990,5690,5911.58,0.14,0,3237,6703,6196,5943,5436,5183,6070,5310,22,1700,500,3980,10,1,4343920,262,-6.33,0.97,12,0.27,-952.00,6225.00,15550,20240513,-61.22,5600,20241210,7.68,15550,-61.22,20240513,5600,7.68,20241210,15550,-61.22,20240513,5600,7.68,20241210,0.92,N,247660,500,21 억,,6085,N,N,0,N,00,N
20241210,151008,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6030,340,2,5.98,63221070,10713,22.60,5600,6140,5600,7390,3990,5690,5901.34,0.14,0,3437,6703,6196,5943,5436,5183,6070,5310,22,1700,500,3980,10,1,4343920,262,-6.33,0.97,12,0.25,-952.00,6225.00,15550,20240513,-61.22,5600,20241210,7.68,15550,-61.22,20240513,5600,7.68,20241210,15550,-61.22,20240513,5600,7.68,20241210,0.92,N,247660,500,21 억,,6085,N,N,0,N,00,N
20241210,141007,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5970,280,2,4.92,55521790,9430,19.89,5600,6140,5600,7390,3990,5690,5887.78,0.14,0,3021,6703,6196,5943,5436,5183,6070,5310,22,1700,500,3980,10,1,4343920,259,-6.27,0.96,12,0.22,-952.00,6225.00,15550,20240513,-61.61,5600,20241210,6.61,15550,-61.61,20240513,5600,6.61,20241210,15550,-61.61,20240513,5600,6.61,20241210,0.92,N,247660,500,21 억,,6085,N,N,0,N,00,N
20241210,131008,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5930,240,2,4.22,50964960,8666,18.28,5600,6140,5600,7390,3990,5690,5881.02,0.14,0,2377,6703,6196,5943,5436,5183,6070,5310,22,1700,500,3980,10,1,4343920,258,-6.23,0.95,12,0.20,-952.00,6225.00,15550,20240513,-61.86,5600,20241210,5.89,15550,-61.86,20240513,5600,5.89,20241210,15550,-61.86,20240513,5600,5.89,20241210,0.92,N,247660,500,21 억,,6085,N,N,0,N,00,N
20241210,121007,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5900,210,2,3.69,48942890,8324,17.56,5600,6140,5600,7390,3990,5690,5879.73,0.14,0,2358,6703,6196,5943,5436,5183,6070,5310,22,1700,500,3980,10,1,4343920,256,-6.20,0.95,12,0.19,-952.00,6225.00,15550,20240513,-62.06,5600,20241210,5.36,15550,-62.06,20240513,5600,5.36,20241210,15550,-62.06,20240513,5600,5.36,20241210,0.92,N,247660,500,21 억,,6085,N,N,0,N,00,N
20241210,111006,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5900,210,2,3.69,48098750,8181,17.25,5600,6140,5600,7390,3990,5690,5879.32,0.14,0,2362,6703,6196,5943,5436,5183,6070,5310,22,1700,500,3980,10,1,4343920,256,-6.20,0.95,12,0.19,-952.00,6225.00,15550,20240513,-62.06,5600,20241210,5.36,15550,-62.06,20240513,5600,5.36,20241210,15550,-62.06,20240513,5600,5.36,20241210,0.92,N,247660,500,21 억,,6085,N,N,0,N,00,N
20241210,101007,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5860,170,2,2.99,31746750,5385,11.36,5600,6140,5600,7390,3990,5690,5895.40,0.14,0,329,6703,6196,5943,5436,5183,6070,5310,22,1700,500,3980,10,1,4343920,255,-6.16,0.94,12,0.12,-952.00,6225.00,15550,20240513,-62.32,5600,20241210,4.64,15550,-62.32,20240513,5600,4.64,20241210,15550,-62.32,20240513,5600,4.64,20241210,0.92,N,247660,500,21 억,,6085,N,N,0,N,00,N
20241210,091014,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5930,240,2,4.22,15929200,2733,5.76,5600,5960,5600,7390,3990,5690,5828.47,0.14,0,230,6703,6196,5943,5436,5183,6070,5310,22,1700,500,3980,10,1,4343920,258,-6.23,0.95,12,0.06,-952.00,6225.00,15550,20240513,-61.86,5600,20241210,5.89,15550,-61.86,20240513,5600,5.89,20241210,15550,-61.86,20240513,5600,5.89,20241210,0.92,N,247660,500,21 억,,6085,N,N,0,N,00,N
20241209,161004,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5690,-760,5,-11.78,280601220,47239,267.69,6390,6450,5690,8380,4520,6450,5942.58,0.17,0,-1324,6990,6720,6430,6160,5870,6855,6295,22,1930,500,4510,10,1,4343920,247,-5.98,0.91,12,1.09,-952.00,6225.00,15550,20240513,-63.41,5690,20241209,0.00,15550,-63.41,20240513,5690,0.00,20241209,15550,-63.41,20240513,5690,0.00,20241209,0.97,N,247660,500,21 억,,7358,N,N,0,N,00,N
20241209,151005,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5890,-560,5,-8.68,247188840,41439,234.82,6390,6450,5770,8380,4520,6450,5965.13,0.17,0,-886,6990,6720,6430,6160,5870,6855,6295,22,1930,500,4510,10,1,4343920,256,-6.19,0.95,12,0.95,-952.00,6225.00,15550,20240513,-62.12,5770,20241209,2.08,15550,-62.12,20240513,5770,2.08,20241209,15550,-62.12,20240513,5770,2.08,20241209,0.97,N,247660,500,21 억,,7358,N,N,0,N,00,N
20241209,141006,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6080,-370,5,-5.74,216405800,36157,204.89,6390,6450,5770,8380,4520,6450,5985.17,0.17,0,-997,6990,6720,6430,6160,5870,6855,6295,22,1930,500,4510,10,1,4343920,264,-6.39,0.98,12,0.83,-952.00,6225.00,15550,20240513,-60.90,5770,20241209,5.37,15550,-60.90,20240513,5770,5.37,20241209,15550,-60.90,20240513,5770,5.37,20241209,0.97,N,247660,500,21 억,,7358,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 161005 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6030 340 2 5.98 69195080 11704 24.69 5600 6140 5600 7390 3990 5690 5911.58 0.14 0 3237 6703 6196 5943 5436 5183 6070 5310 22 1700 500 3980 10 1 4343920 262 -6.33 0.97 12 0.27 -952.00 6225.00 15550 20240513 -61.22 5600 20241210 7.68 15550 -61.22 20240513 5600 7.68 20241210 15550 -61.22 20240513 5600 7.68 20241210 0.92 N 247660 500 21 억 6085 N N 0 N 00 N
3 20241210 151008 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6030 340 2 5.98 63221070 10713 22.60 5600 6140 5600 7390 3990 5690 5901.34 0.14 0 3437 6703 6196 5943 5436 5183 6070 5310 22 1700 500 3980 10 1 4343920 262 -6.33 0.97 12 0.25 -952.00 6225.00 15550 20240513 -61.22 5600 20241210 7.68 15550 -61.22 20240513 5600 7.68 20241210 15550 -61.22 20240513 5600 7.68 20241210 0.92 N 247660 500 21 억 6085 N N 0 N 00 N
4 20241210 141007 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5970 280 2 4.92 55521790 9430 19.89 5600 6140 5600 7390 3990 5690 5887.78 0.14 0 3021 6703 6196 5943 5436 5183 6070 5310 22 1700 500 3980 10 1 4343920 259 -6.27 0.96 12 0.22 -952.00 6225.00 15550 20240513 -61.61 5600 20241210 6.61 15550 -61.61 20240513 5600 6.61 20241210 15550 -61.61 20240513 5600 6.61 20241210 0.92 N 247660 500 21 억 6085 N N 0 N 00 N
5 20241210 131008 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5930 240 2 4.22 50964960 8666 18.28 5600 6140 5600 7390 3990 5690 5881.02 0.14 0 2377 6703 6196 5943 5436 5183 6070 5310 22 1700 500 3980 10 1 4343920 258 -6.23 0.95 12 0.20 -952.00 6225.00 15550 20240513 -61.86 5600 20241210 5.89 15550 -61.86 20240513 5600 5.89 20241210 15550 -61.86 20240513 5600 5.89 20241210 0.92 N 247660 500 21 억 6085 N N 0 N 00 N
6 20241210 121007 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5900 210 2 3.69 48942890 8324 17.56 5600 6140 5600 7390 3990 5690 5879.73 0.14 0 2358 6703 6196 5943 5436 5183 6070 5310 22 1700 500 3980 10 1 4343920 256 -6.20 0.95 12 0.19 -952.00 6225.00 15550 20240513 -62.06 5600 20241210 5.36 15550 -62.06 20240513 5600 5.36 20241210 15550 -62.06 20240513 5600 5.36 20241210 0.92 N 247660 500 21 억 6085 N N 0 N 00 N
7 20241210 111006 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5900 210 2 3.69 48098750 8181 17.25 5600 6140 5600 7390 3990 5690 5879.32 0.14 0 2362 6703 6196 5943 5436 5183 6070 5310 22 1700 500 3980 10 1 4343920 256 -6.20 0.95 12 0.19 -952.00 6225.00 15550 20240513 -62.06 5600 20241210 5.36 15550 -62.06 20240513 5600 5.36 20241210 15550 -62.06 20240513 5600 5.36 20241210 0.92 N 247660 500 21 억 6085 N N 0 N 00 N
8 20241210 101007 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5860 170 2 2.99 31746750 5385 11.36 5600 6140 5600 7390 3990 5690 5895.40 0.14 0 329 6703 6196 5943 5436 5183 6070 5310 22 1700 500 3980 10 1 4343920 255 -6.16 0.94 12 0.12 -952.00 6225.00 15550 20240513 -62.32 5600 20241210 4.64 15550 -62.32 20240513 5600 4.64 20241210 15550 -62.32 20240513 5600 4.64 20241210 0.92 N 247660 500 21 억 6085 N N 0 N 00 N
9 20241210 091014 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5930 240 2 4.22 15929200 2733 5.76 5600 5960 5600 7390 3990 5690 5828.47 0.14 0 230 6703 6196 5943 5436 5183 6070 5310 22 1700 500 3980 10 1 4343920 258 -6.23 0.95 12 0.06 -952.00 6225.00 15550 20240513 -61.86 5600 20241210 5.89 15550 -61.86 20240513 5600 5.89 20241210 15550 -61.86 20240513 5600 5.89 20241210 0.92 N 247660 500 21 억 6085 N N 0 N 00 N
10 20241209 161004 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5690 -760 5 -11.78 280601220 47239 267.69 6390 6450 5690 8380 4520 6450 5942.58 0.17 0 -1324 6990 6720 6430 6160 5870 6855 6295 22 1930 500 4510 10 1 4343920 247 -5.98 0.91 12 1.09 -952.00 6225.00 15550 20240513 -63.41 5690 20241209 0.00 15550 -63.41 20240513 5690 0.00 20241209 15550 -63.41 20240513 5690 0.00 20241209 0.97 N 247660 500 21 억 7358 N N 0 N 00 N
11 20241209 151005 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5890 -560 5 -8.68 247188840 41439 234.82 6390 6450 5770 8380 4520 6450 5965.13 0.17 0 -886 6990 6720 6430 6160 5870 6855 6295 22 1930 500 4510 10 1 4343920 256 -6.19 0.95 12 0.95 -952.00 6225.00 15550 20240513 -62.12 5770 20241209 2.08 15550 -62.12 20240513 5770 2.08 20241209 15550 -62.12 20240513 5770 2.08 20241209 0.97 N 247660 500 21 억 7358 N N 0 N 00 N
12 20241209 141006 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6080 -370 5 -5.74 216405800 36157 204.89 6390 6450 5770 8380 4520 6450 5985.17 0.17 0 -997 6990 6720 6430 6160 5870 6855 6295 22 1930 500 4510 10 1 4343920 264 -6.39 0.98 12 0.83 -952.00 6225.00 15550 20240513 -60.90 5770 20241209 5.37 15550 -60.90 20240513 5770 5.37 20241209 15550 -60.90 20240513 5770 5.37 20241209 0.97 N 247660 500 21 억 7358 N N 0 N 00 N