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
264450/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
20241210,161021,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7560,210,2,2.86,162784480,21852,50.75,7260,7560,7200,9550,5150,7350,7449.14,3.08,0,5078,7743,7546,7373,7176,7003,7460,7090,76,2200,500,5290,10,1,14918383,1128,4.49,0.70,12,0.15,1685.00,10742.00,12933,20240227,-41.54,7200,20241210,5.00,12933,-41.54,20240227,7200,5.00,20241210,19400,-61.03,20240227,7200,5.00,20241210,2.23,N,264450,500,76 억,,460008,N,N,16,N,00,N
20241210,151024,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7530,180,2,2.45,145733280,19595,45.51,7260,7550,7200,9550,5150,7350,7437.27,3.08,0,4963,7743,7546,7373,7176,7003,7460,7090,76,2200,500,5290,10,1,14918383,1123,4.47,0.70,12,0.13,1685.00,10742.00,12933,20240227,-41.78,7200,20241210,4.58,12933,-41.78,20240227,7200,4.58,20241210,19400,-61.19,20240227,7200,4.58,20241210,2.23,N,264450,500,76 억,,460008,N,N,6,N,00,N
20241210,141023,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7540,190,2,2.59,133395550,17956,41.70,7260,7540,7200,9550,5150,7350,7429.02,3.08,0,4127,7743,7546,7373,7176,7003,7460,7090,76,2200,500,5290,10,1,14918383,1125,4.47,0.70,12,0.12,1685.00,10742.00,12933,20240227,-41.70,7200,20241210,4.72,12933,-41.70,20240227,7200,4.72,20241210,19400,-61.13,20240227,7200,4.72,20241210,2.23,N,264450,500,76 억,,460008,N,N,6,N,00,N
20241210,131024,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7490,140,2,1.90,118147330,15923,36.98,7260,7540,7200,9550,5150,7350,7419.92,3.08,0,2566,7743,7546,7373,7176,7003,7460,7090,76,2200,500,5290,10,1,14918383,1117,4.45,0.70,12,0.11,1685.00,10742.00,12933,20240227,-42.09,7200,20241210,4.03,12933,-42.09,20240227,7200,4.03,20241210,19400,-61.39,20240227,7200,4.03,20241210,2.23,N,264450,500,76 억,,460008,N,N,6,N,00,N
20241210,121023,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7510,160,2,2.18,103063820,13897,32.27,7260,7540,7200,9550,5150,7350,7416.26,3.08,0,2049,7743,7546,7373,7176,7003,7460,7090,76,2200,500,5290,10,1,14918383,1120,4.46,0.70,12,0.09,1685.00,10742.00,12933,20240227,-41.93,7200,20241210,4.31,12933,-41.93,20240227,7200,4.31,20241210,19400,-61.29,20240227,7200,4.31,20241210,2.23,N,264450,500,76 억,,460008,N,N,6,N,00,N
20241210,111023,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7530,180,2,2.45,77506270,10446,24.26,7260,7540,7260,9550,5150,7350,7419.71,3.08,0,1904,7743,7546,7373,7176,7003,7460,7090,76,2200,500,5290,10,1,14918383,1123,4.47,0.70,12,0.07,1685.00,10742.00,12933,20240227,-41.78,7200,20241209,4.58,12933,-41.78,20240227,7200,4.58,20241209,19400,-61.19,20240227,7200,4.58,20241209,2.23,N,264450,500,76 억,,460008,N,N,6,N,00,N
20241210,101023,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7500,150,2,2.04,68312470,9223,21.42,7260,7540,7260,9550,5150,7350,7406.75,3.08,0,2378,7743,7546,7373,7176,7003,7460,7090,76,2200,500,5290,10,1,14918383,1119,4.45,0.70,12,0.06,1685.00,10742.00,12933,20240227,-42.01,7200,20241209,4.17,12933,-42.01,20240227,7200,4.17,20241209,19400,-61.34,20240227,7200,4.17,20241209,2.23,N,264450,500,76 억,,460008,N,N,6,N,00,N
20241210,091030,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7410,60,2,0.82,34903230,4746,11.02,7260,7420,7260,9550,5150,7350,7354.24,3.08,0,1771,7743,7546,7373,7176,7003,7460,7090,76,2200,500,5290,10,1,14918383,1105,4.40,0.69,12,0.03,1685.00,10742.00,12933,20240227,-42.70,7200,20241209,2.92,12933,-42.70,20240227,7200,2.92,20241209,19400,-61.80,20240227,7200,2.92,20241209,2.23,N,264450,500,76 억,,460008,N,N,6,N,00,N
20241209,161020,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7350,-460,5,-5.89,313315860,42666,66.74,7400,7570,7200,10150,5470,7810,7343.44,3.12,0,-5813,8123,7966,7653,7496,7183,8045,7575,76,2340,500,5620,10,1,14918383,1097,4.36,0.68,12,0.29,1685.00,10742.00,12933,20240227,-43.17,7200,20241209,2.08,12933,-43.17,20240227,7200,2.08,20241209,19400,-62.11,20240227,7200,2.08,20241209,2.22,N,264450,500,76 억,,465650,N,N,6,N,00,N
20241209,151021,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7290,-520,5,-6.66,270147200,36719,57.44,7400,7570,7260,10150,5470,7810,7357.15,3.12,0,-5806,8123,7966,7653,7496,7183,8045,7575,76,2340,500,5620,10,1,14918383,1088,4.33,0.68,12,0.25,1685.00,10742.00,12933,20240227,-43.63,7260,20241209,0.41,12933,-43.63,20240227,7260,0.41,20241209,19400,-62.42,20240227,7260,0.41,20241209,2.22,N,264450,500,76 억,,465650,N,N,5,N,00,N
20241209,141022,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,7330,-480,5,-6.15,239834420,32572,50.95,7400,7570,7260,10150,5470,7810,7363.21,3.12,0,-5712,8123,7966,7653,7496,7183,8045,7575,76,2340,500,5620,10,1,14918383,1094,4.35,0.68,12,0.22,1685.00,10742.00,12933,20240227,-43.32,7260,20241209,0.96,12933,-43.32,20240227,7260,0.96,20241209,19400,-62.22,20240227,7260,0.96,20241209,2.22,N,264450,500,76 억,,465650,N,N,5,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 161021 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7560 210 2 2.86 162784480 21852 50.75 7260 7560 7200 9550 5150 7350 7449.14 3.08 0 5078 7743 7546 7373 7176 7003 7460 7090 76 2200 500 5290 10 1 14918383 1128 4.49 0.70 12 0.15 1685.00 10742.00 12933 20240227 -41.54 7200 20241210 5.00 12933 -41.54 20240227 7200 5.00 20241210 19400 -61.03 20240227 7200 5.00 20241210 2.23 N 264450 500 76 억 460008 N N 16 N 00 N
3 20241210 151024 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7530 180 2 2.45 145733280 19595 45.51 7260 7550 7200 9550 5150 7350 7437.27 3.08 0 4963 7743 7546 7373 7176 7003 7460 7090 76 2200 500 5290 10 1 14918383 1123 4.47 0.70 12 0.13 1685.00 10742.00 12933 20240227 -41.78 7200 20241210 4.58 12933 -41.78 20240227 7200 4.58 20241210 19400 -61.19 20240227 7200 4.58 20241210 2.23 N 264450 500 76 억 460008 N N 6 N 00 N
4 20241210 141023 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7540 190 2 2.59 133395550 17956 41.70 7260 7540 7200 9550 5150 7350 7429.02 3.08 0 4127 7743 7546 7373 7176 7003 7460 7090 76 2200 500 5290 10 1 14918383 1125 4.47 0.70 12 0.12 1685.00 10742.00 12933 20240227 -41.70 7200 20241210 4.72 12933 -41.70 20240227 7200 4.72 20241210 19400 -61.13 20240227 7200 4.72 20241210 2.23 N 264450 500 76 억 460008 N N 6 N 00 N
5 20241210 131024 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7490 140 2 1.90 118147330 15923 36.98 7260 7540 7200 9550 5150 7350 7419.92 3.08 0 2566 7743 7546 7373 7176 7003 7460 7090 76 2200 500 5290 10 1 14918383 1117 4.45 0.70 12 0.11 1685.00 10742.00 12933 20240227 -42.09 7200 20241210 4.03 12933 -42.09 20240227 7200 4.03 20241210 19400 -61.39 20240227 7200 4.03 20241210 2.23 N 264450 500 76 억 460008 N N 6 N 00 N
6 20241210 121023 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7510 160 2 2.18 103063820 13897 32.27 7260 7540 7200 9550 5150 7350 7416.26 3.08 0 2049 7743 7546 7373 7176 7003 7460 7090 76 2200 500 5290 10 1 14918383 1120 4.46 0.70 12 0.09 1685.00 10742.00 12933 20240227 -41.93 7200 20241210 4.31 12933 -41.93 20240227 7200 4.31 20241210 19400 -61.29 20240227 7200 4.31 20241210 2.23 N 264450 500 76 억 460008 N N 6 N 00 N
7 20241210 111023 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7530 180 2 2.45 77506270 10446 24.26 7260 7540 7260 9550 5150 7350 7419.71 3.08 0 1904 7743 7546 7373 7176 7003 7460 7090 76 2200 500 5290 10 1 14918383 1123 4.47 0.70 12 0.07 1685.00 10742.00 12933 20240227 -41.78 7200 20241209 4.58 12933 -41.78 20240227 7200 4.58 20241209 19400 -61.19 20240227 7200 4.58 20241209 2.23 N 264450 500 76 억 460008 N N 6 N 00 N
8 20241210 101023 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7500 150 2 2.04 68312470 9223 21.42 7260 7540 7260 9550 5150 7350 7406.75 3.08 0 2378 7743 7546 7373 7176 7003 7460 7090 76 2200 500 5290 10 1 14918383 1119 4.45 0.70 12 0.06 1685.00 10742.00 12933 20240227 -42.01 7200 20241209 4.17 12933 -42.01 20240227 7200 4.17 20241209 19400 -61.34 20240227 7200 4.17 20241209 2.23 N 264450 500 76 억 460008 N N 6 N 00 N
9 20241210 091030 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7410 60 2 0.82 34903230 4746 11.02 7260 7420 7260 9550 5150 7350 7354.24 3.08 0 1771 7743 7546 7373 7176 7003 7460 7090 76 2200 500 5290 10 1 14918383 1105 4.40 0.69 12 0.03 1685.00 10742.00 12933 20240227 -42.70 7200 20241209 2.92 12933 -42.70 20240227 7200 2.92 20241209 19400 -61.80 20240227 7200 2.92 20241209 2.23 N 264450 500 76 억 460008 N N 6 N 00 N
10 20241209 161020 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7350 -460 5 -5.89 313315860 42666 66.74 7400 7570 7200 10150 5470 7810 7343.44 3.12 0 -5813 8123 7966 7653 7496 7183 8045 7575 76 2340 500 5620 10 1 14918383 1097 4.36 0.68 12 0.29 1685.00 10742.00 12933 20240227 -43.17 7200 20241209 2.08 12933 -43.17 20240227 7200 2.08 20241209 19400 -62.11 20240227 7200 2.08 20241209 2.22 N 264450 500 76 억 465650 N N 6 N 00 N
11 20241209 151021 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7290 -520 5 -6.66 270147200 36719 57.44 7400 7570 7260 10150 5470 7810 7357.15 3.12 0 -5806 8123 7966 7653 7496 7183 8045 7575 76 2340 500 5620 10 1 14918383 1088 4.33 0.68 12 0.25 1685.00 10742.00 12933 20240227 -43.63 7260 20241209 0.41 12933 -43.63 20240227 7260 0.41 20241209 19400 -62.42 20240227 7260 0.41 20241209 2.22 N 264450 500 76 억 465650 N N 5 N 00 N
12 20241209 141022 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 7330 -480 5 -6.15 239834420 32572 50.95 7400 7570 7260 10150 5470 7810 7363.21 3.12 0 -5712 8123 7966 7653 7496 7183 8045 7575 76 2340 500 5620 10 1 14918383 1094 4.35 0.68 12 0.22 1685.00 10742.00 12933 20240227 -43.32 7260 20241209 0.96 12933 -43.32 20240227 7260 0.96 20241209 19400 -62.22 20240227 7260 0.96 20241209 2.22 N 264450 500 76 억 465650 N N 5 N 00 N