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
252990/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
20241210,161009,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,3720,200,2,5.68,894061475,244493,98.58,3505,3740,3505,4575,2465,3520,3656.90,0.84,0,56833,3793,3656,3588,3451,3383,3622,3417,292,1055,500,2320,5,1,58388063,2172,-143.08,1.78,12,0.42,-26.00,2085.00,9280,20240418,-59.91,3505,20241210,6.13,9280,-59.91,20240418,3505,6.13,20241210,9280,-59.91,20240418,3505,6.13,20241210,3.56,N,252990,500,291 억,,488773,N,N,227,N,00,N
20241210,151012,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,3710,190,2,5.40,877290655,239981,96.76,3505,3740,3505,4575,2465,3520,3655.77,0.84,0,55521,3793,3656,3588,3451,3383,3622,3417,292,1055,500,2320,5,1,58388063,2166,-142.69,1.78,12,0.41,-26.00,2085.00,9280,20240418,-60.02,3505,20241210,5.85,9280,-60.02,20240418,3505,5.85,20241210,9280,-60.02,20240418,3505,5.85,20241210,3.56,N,252990,500,291 억,,488773,N,N,304,N,00,N
20241210,141012,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,3735,215,2,6.11,816618440,223707,90.20,3505,3740,3505,4575,2465,3520,3650.50,0.84,0,55411,3793,3656,3588,3451,3383,3622,3417,292,1055,500,2320,5,1,58388063,2181,-143.65,1.79,12,0.38,-26.00,2085.00,9280,20240418,-59.75,3505,20241210,6.56,9280,-59.75,20240418,3505,6.56,20241210,9280,-59.75,20240418,3505,6.56,20241210,3.56,N,252990,500,291 억,,488773,N,N,304,N,00,N
20241210,131012,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,3725,205,2,5.82,778096180,213354,86.02,3505,3725,3505,4575,2465,3520,3647.08,0.84,0,54262,3793,3656,3588,3451,3383,3622,3417,292,1055,500,2320,5,1,58388063,2175,-143.27,1.79,12,0.37,-26.00,2085.00,9280,20240418,-59.86,3505,20241210,6.28,9280,-59.86,20240418,3505,6.28,20241210,9280,-59.86,20240418,3505,6.28,20241210,3.56,N,252990,500,291 억,,488773,N,N,304,N,00,N
20241210,121011,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,3685,165,2,4.69,726897180,199483,80.43,3505,3715,3505,4575,2465,3520,3644.02,0.84,0,54293,3793,3656,3588,3451,3383,3622,3417,292,1055,500,2320,5,1,58388063,2152,-141.73,1.77,12,0.34,-26.00,2085.00,9280,20240418,-60.29,3505,20241210,5.14,9280,-60.29,20240418,3505,5.14,20241210,9280,-60.29,20240418,3505,5.14,20241210,3.56,N,252990,500,291 억,,488773,N,N,304,N,00,N
20241210,111011,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,3665,145,2,4.12,628444160,172791,69.67,3505,3695,3505,4575,2465,3520,3637.15,0.84,0,55938,3793,3656,3588,3451,3383,3622,3417,292,1055,500,2320,5,1,58388063,2140,-140.96,1.76,12,0.30,-26.00,2085.00,9280,20240418,-60.51,3505,20241210,4.56,9280,-60.51,20240418,3505,4.56,20241210,9280,-60.51,20240418,3505,4.56,20241210,3.56,N,252990,500,291 억,,488773,N,N,304,N,00,N
20241210,101011,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,3650,130,2,3.69,444862635,122743,49.49,3505,3675,3505,4575,2465,3520,3624.50,0.84,0,57539,3793,3656,3588,3451,3383,3622,3417,292,1055,500,2320,5,1,58388063,2131,-140.38,1.75,12,0.21,-26.00,2085.00,9280,20240418,-60.67,3505,20241210,4.14,9280,-60.67,20240418,3505,4.14,20241210,9280,-60.67,20240418,3505,4.14,20241210,3.56,N,252990,500,291 억,,488773,N,N,304,N,00,N
20241210,091018,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,3610,90,2,2.56,120078215,33608,13.55,3505,3625,3505,4575,2465,3520,3573.20,0.84,0,1827,3793,3656,3588,3451,3383,3622,3417,292,1055,500,2320,5,1,58388063,2108,-138.85,1.73,12,0.06,-26.00,2085.00,9280,20240418,-61.10,3505,20241210,3.00,9280,-61.10,20240418,3505,3.00,20241210,9280,-61.10,20240418,3505,3.00,20241210,3.56,N,252990,500,291 억,,488773,N,N,304,N,00,N
20241209,161008,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,3520,-210,5,-5.63,875720040,246294,64.02,3725,3725,3520,4845,2615,3730,3555.50,0.75,0,56465,4056,3892,3746,3582,3436,3820,3510,292,1115,500,2460,5,1,58388063,2055,-135.38,1.69,12,0.42,-26.00,2085.00,9280,20240418,-62.07,3520,20241209,0.00,9280,-62.07,20240418,3520,0.00,20241209,9280,-62.07,20240418,3520,0.00,20241209,3.63,N,252990,500,291 억,,436981,N,N,304,N,00,N
20241209,151009,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,3540,-190,5,-5.09,808791315,227309,59.09,3725,3725,3520,4845,2615,3730,3558.00,0.75,0,51369,4056,3892,3746,3582,3436,3820,3510,292,1115,500,2460,5,1,58388063,2067,-136.15,1.70,12,0.39,-26.00,2085.00,9280,20240418,-61.85,3520,20241209,0.57,9280,-61.85,20240418,3520,0.57,20241209,9280,-61.85,20240418,3520,0.57,20241209,3.63,N,252990,500,291 억,,436981,N,N,126,N,00,N
20241209,141010,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,3550,-180,5,-4.83,639812945,179515,46.66,3725,3725,3520,4845,2615,3730,3563.98,0.75,0,38767,4056,3892,3746,3582,3436,3820,3510,292,1115,500,2460,5,1,58388063,2073,-136.54,1.70,12,0.31,-26.00,2085.00,9280,20240418,-61.75,3520,20241209,0.85,9280,-61.75,20240418,3520,0.85,20241209,9280,-61.75,20240418,3520,0.85,20241209,3.63,N,252990,500,291 억,,436981,N,N,126,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 161009 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 3720 200 2 5.68 894061475 244493 98.58 3505 3740 3505 4575 2465 3520 3656.90 0.84 0 56833 3793 3656 3588 3451 3383 3622 3417 292 1055 500 2320 5 1 58388063 2172 -143.08 1.78 12 0.42 -26.00 2085.00 9280 20240418 -59.91 3505 20241210 6.13 9280 -59.91 20240418 3505 6.13 20241210 9280 -59.91 20240418 3505 6.13 20241210 3.56 N 252990 500 291 억 488773 N N 227 N 00 N
3 20241210 151012 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 3710 190 2 5.40 877290655 239981 96.76 3505 3740 3505 4575 2465 3520 3655.77 0.84 0 55521 3793 3656 3588 3451 3383 3622 3417 292 1055 500 2320 5 1 58388063 2166 -142.69 1.78 12 0.41 -26.00 2085.00 9280 20240418 -60.02 3505 20241210 5.85 9280 -60.02 20240418 3505 5.85 20241210 9280 -60.02 20240418 3505 5.85 20241210 3.56 N 252990 500 291 억 488773 N N 304 N 00 N
4 20241210 141012 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 3735 215 2 6.11 816618440 223707 90.20 3505 3740 3505 4575 2465 3520 3650.50 0.84 0 55411 3793 3656 3588 3451 3383 3622 3417 292 1055 500 2320 5 1 58388063 2181 -143.65 1.79 12 0.38 -26.00 2085.00 9280 20240418 -59.75 3505 20241210 6.56 9280 -59.75 20240418 3505 6.56 20241210 9280 -59.75 20240418 3505 6.56 20241210 3.56 N 252990 500 291 억 488773 N N 304 N 00 N
5 20241210 131012 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 3725 205 2 5.82 778096180 213354 86.02 3505 3725 3505 4575 2465 3520 3647.08 0.84 0 54262 3793 3656 3588 3451 3383 3622 3417 292 1055 500 2320 5 1 58388063 2175 -143.27 1.79 12 0.37 -26.00 2085.00 9280 20240418 -59.86 3505 20241210 6.28 9280 -59.86 20240418 3505 6.28 20241210 9280 -59.86 20240418 3505 6.28 20241210 3.56 N 252990 500 291 억 488773 N N 304 N 00 N
6 20241210 121011 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 3685 165 2 4.69 726897180 199483 80.43 3505 3715 3505 4575 2465 3520 3644.02 0.84 0 54293 3793 3656 3588 3451 3383 3622 3417 292 1055 500 2320 5 1 58388063 2152 -141.73 1.77 12 0.34 -26.00 2085.00 9280 20240418 -60.29 3505 20241210 5.14 9280 -60.29 20240418 3505 5.14 20241210 9280 -60.29 20240418 3505 5.14 20241210 3.56 N 252990 500 291 억 488773 N N 304 N 00 N
7 20241210 111011 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 3665 145 2 4.12 628444160 172791 69.67 3505 3695 3505 4575 2465 3520 3637.15 0.84 0 55938 3793 3656 3588 3451 3383 3622 3417 292 1055 500 2320 5 1 58388063 2140 -140.96 1.76 12 0.30 -26.00 2085.00 9280 20240418 -60.51 3505 20241210 4.56 9280 -60.51 20240418 3505 4.56 20241210 9280 -60.51 20240418 3505 4.56 20241210 3.56 N 252990 500 291 억 488773 N N 304 N 00 N
8 20241210 101011 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 3650 130 2 3.69 444862635 122743 49.49 3505 3675 3505 4575 2465 3520 3624.50 0.84 0 57539 3793 3656 3588 3451 3383 3622 3417 292 1055 500 2320 5 1 58388063 2131 -140.38 1.75 12 0.21 -26.00 2085.00 9280 20240418 -60.67 3505 20241210 4.14 9280 -60.67 20240418 3505 4.14 20241210 9280 -60.67 20240418 3505 4.14 20241210 3.56 N 252990 500 291 억 488773 N N 304 N 00 N
9 20241210 091018 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 3610 90 2 2.56 120078215 33608 13.55 3505 3625 3505 4575 2465 3520 3573.20 0.84 0 1827 3793 3656 3588 3451 3383 3622 3417 292 1055 500 2320 5 1 58388063 2108 -138.85 1.73 12 0.06 -26.00 2085.00 9280 20240418 -61.10 3505 20241210 3.00 9280 -61.10 20240418 3505 3.00 20241210 9280 -61.10 20240418 3505 3.00 20241210 3.56 N 252990 500 291 억 488773 N N 304 N 00 N
10 20241209 161008 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 3520 -210 5 -5.63 875720040 246294 64.02 3725 3725 3520 4845 2615 3730 3555.50 0.75 0 56465 4056 3892 3746 3582 3436 3820 3510 292 1115 500 2460 5 1 58388063 2055 -135.38 1.69 12 0.42 -26.00 2085.00 9280 20240418 -62.07 3520 20241209 0.00 9280 -62.07 20240418 3520 0.00 20241209 9280 -62.07 20240418 3520 0.00 20241209 3.63 N 252990 500 291 억 436981 N N 304 N 00 N
11 20241209 151009 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 3540 -190 5 -5.09 808791315 227309 59.09 3725 3725 3520 4845 2615 3730 3558.00 0.75 0 51369 4056 3892 3746 3582 3436 3820 3510 292 1115 500 2460 5 1 58388063 2067 -136.15 1.70 12 0.39 -26.00 2085.00 9280 20240418 -61.85 3520 20241209 0.57 9280 -61.85 20240418 3520 0.57 20241209 9280 -61.85 20240418 3520 0.57 20241209 3.63 N 252990 500 291 억 436981 N N 126 N 00 N
12 20241209 141010 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 3550 -180 5 -4.83 639812945 179515 46.66 3725 3725 3520 4845 2615 3730 3563.98 0.75 0 38767 4056 3892 3746 3582 3436 3820 3510 292 1115 500 2460 5 1 58388063 2073 -136.54 1.70 12 0.31 -26.00 2085.00 9280 20240418 -61.75 3520 20241209 0.85 9280 -61.75 20240418 3520 0.85 20241209 9280 -61.75 20240418 3520 0.85 20241209 3.63 N 252990 500 291 억 436981 N N 126 N 00 N