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
264850/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,,일반전기전자,N,N,N,Y,60,N,4020,300,2,8.06,1262681020,320446,57.89,3755,4045,3755,4835,2605,3720,3940.23,1.53,0,162630,4253,3986,3853,3586,3453,3920,3520,30,1115,100,2300,5,1,30294612,1218,23.93,2.56,12,1.06,168.00,1570.00,9240,20240216,-56.49,3720,20241209,8.06,9240,-56.49,20240216,3720,8.06,20241209,9240,-56.49,20240216,3720,8.06,20241209,3.20,N,264850,100,30 억,,464194,N,N,0,N,00,N
20241210,151024,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4030,310,2,8.33,1210300770,307427,55.54,3755,4045,3755,4835,2605,3720,3936.87,1.53,0,153702,4253,3986,3853,3586,3453,3920,3520,30,1115,100,2300,5,1,30294612,1221,23.99,2.57,12,1.01,168.00,1570.00,9240,20240216,-56.39,3720,20241209,8.33,9240,-56.39,20240216,3720,8.33,20241209,9240,-56.39,20240216,3720,8.33,20241209,3.20,N,264850,100,30 억,,464194,N,N,0,N,00,N
20241210,141024,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4025,305,2,8.20,1105985920,281440,50.84,3755,4030,3755,4835,2605,3720,3929.74,1.53,0,147398,4253,3986,3853,3586,3453,3920,3520,30,1115,100,2300,5,1,30294612,1219,23.96,2.56,12,0.93,168.00,1570.00,9240,20240216,-56.44,3720,20241209,8.20,9240,-56.44,20240216,3720,8.20,20241209,9240,-56.44,20240216,3720,8.20,20241209,3.20,N,264850,100,30 억,,464194,N,N,0,N,00,N
20241210,131025,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4020,300,2,8.06,1047384000,266842,48.20,3755,4030,3755,4835,2605,3720,3925.11,1.53,0,140322,4253,3986,3853,3586,3453,3920,3520,30,1115,100,2300,5,1,30294612,1218,23.93,2.56,12,0.88,168.00,1570.00,9240,20240216,-56.49,3720,20241209,8.06,9240,-56.49,20240216,3720,8.06,20241209,9240,-56.49,20240216,3720,8.06,20241209,3.20,N,264850,100,30 억,,464194,N,N,0,N,00,N
20241210,121024,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3990,270,2,7.26,948707975,242144,43.74,3755,4025,3755,4835,2605,3720,3917.95,1.53,0,124816,4253,3986,3853,3586,3453,3920,3520,30,1115,100,2300,5,1,30294612,1209,23.75,2.54,12,0.80,168.00,1570.00,9240,20240216,-56.82,3720,20241209,7.26,9240,-56.82,20240216,3720,7.26,20241209,9240,-56.82,20240216,3720,7.26,20241209,3.20,N,264850,100,30 억,,464194,N,N,0,N,00,N
20241210,111023,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4015,295,2,7.93,888123190,227035,41.01,3755,4020,3755,4835,2605,3720,3911.83,1.53,0,116722,4253,3986,3853,3586,3453,3920,3520,30,1115,100,2300,5,1,30294612,1216,23.90,2.56,12,0.75,168.00,1570.00,9240,20240216,-56.55,3720,20241209,7.93,9240,-56.55,20240216,3720,7.93,20241209,9240,-56.55,20240216,3720,7.93,20241209,3.20,N,264850,100,30 억,,464194,N,N,0,N,00,N
20241210,101024,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4015,295,2,7.93,782990310,200780,36.27,3755,4015,3755,4835,2605,3720,3899.74,1.53,0,100936,4253,3986,3853,3586,3453,3920,3520,30,1115,100,2300,5,1,30294612,1216,23.90,2.56,12,0.66,168.00,1570.00,9240,20240216,-56.55,3720,20241209,7.93,9240,-56.55,20240216,3720,7.93,20241209,9240,-56.55,20240216,3720,7.93,20241209,3.20,N,264850,100,30 억,,464194,N,N,0,N,00,N
20241210,091031,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3885,165,2,4.44,320662840,83957,15.17,3755,3895,3755,4835,2605,3720,3819.37,1.53,0,50332,4253,3986,3853,3586,3453,3920,3520,30,1115,100,2300,5,1,30294612,1177,23.12,2.47,12,0.28,168.00,1570.00,9240,20240216,-57.95,3720,20241209,4.44,9240,-57.95,20240216,3720,4.44,20241209,9240,-57.95,20240216,3720,4.44,20241209,3.20,N,264850,100,30 억,,464194,N,N,0,N,00,N
20241209,161020,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3720,-405,5,-9.82,1990530445,521497,75.41,4120,4120,3720,5360,2890,4125,3817.01,1.24,0,87239,4605,4365,4110,3870,3615,4372,3877,30,1235,100,2550,5,1,30294612,1127,22.14,2.37,12,1.72,168.00,1570.00,9240,20240216,-59.74,3720,20241209,0.00,9240,-59.74,20240216,3720,0.00,20241209,9240,-59.74,20240216,3720,0.00,20241209,3.31,N,264850,100,30 억,,375308,N,N,0,N,00,N
20241209,151022,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3735,-390,5,-9.45,1798439325,470079,67.98,4120,4120,3735,5360,2890,4125,3825.82,1.24,0,55586,4605,4365,4110,3870,3615,4372,3877,30,1235,100,2550,5,1,30294612,1132,22.23,2.38,12,1.55,168.00,1570.00,9240,20240216,-59.58,3735,20241209,0.00,9240,-59.58,20240216,3735,0.00,20241209,9240,-59.58,20240216,3735,0.00,20241209,3.31,N,264850,100,30 억,,375308,N,N,0,N,00,N
20241209,141022,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3780,-345,5,-8.36,1540675745,401530,58.07,4120,4120,3750,5360,2890,4125,3837.01,1.24,0,32289,4605,4365,4110,3870,3615,4372,3877,30,1235,100,2550,5,1,30294612,1145,22.50,2.41,12,1.33,168.00,1570.00,9240,20240216,-59.09,3750,20241209,0.80,9240,-59.09,20240216,3750,0.80,20241209,9240,-59.09,20240216,3750,0.80,20241209,3.31,N,264850,100,30 억,,375308,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 161021 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4020 300 2 8.06 1262681020 320446 57.89 3755 4045 3755 4835 2605 3720 3940.23 1.53 0 162630 4253 3986 3853 3586 3453 3920 3520 30 1115 100 2300 5 1 30294612 1218 23.93 2.56 12 1.06 168.00 1570.00 9240 20240216 -56.49 3720 20241209 8.06 9240 -56.49 20240216 3720 8.06 20241209 9240 -56.49 20240216 3720 8.06 20241209 3.20 N 264850 100 30 억 464194 N N 0 N 00 N
3 20241210 151024 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4030 310 2 8.33 1210300770 307427 55.54 3755 4045 3755 4835 2605 3720 3936.87 1.53 0 153702 4253 3986 3853 3586 3453 3920 3520 30 1115 100 2300 5 1 30294612 1221 23.99 2.57 12 1.01 168.00 1570.00 9240 20240216 -56.39 3720 20241209 8.33 9240 -56.39 20240216 3720 8.33 20241209 9240 -56.39 20240216 3720 8.33 20241209 3.20 N 264850 100 30 억 464194 N N 0 N 00 N
4 20241210 141024 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4025 305 2 8.20 1105985920 281440 50.84 3755 4030 3755 4835 2605 3720 3929.74 1.53 0 147398 4253 3986 3853 3586 3453 3920 3520 30 1115 100 2300 5 1 30294612 1219 23.96 2.56 12 0.93 168.00 1570.00 9240 20240216 -56.44 3720 20241209 8.20 9240 -56.44 20240216 3720 8.20 20241209 9240 -56.44 20240216 3720 8.20 20241209 3.20 N 264850 100 30 억 464194 N N 0 N 00 N
5 20241210 131025 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4020 300 2 8.06 1047384000 266842 48.20 3755 4030 3755 4835 2605 3720 3925.11 1.53 0 140322 4253 3986 3853 3586 3453 3920 3520 30 1115 100 2300 5 1 30294612 1218 23.93 2.56 12 0.88 168.00 1570.00 9240 20240216 -56.49 3720 20241209 8.06 9240 -56.49 20240216 3720 8.06 20241209 9240 -56.49 20240216 3720 8.06 20241209 3.20 N 264850 100 30 억 464194 N N 0 N 00 N
6 20241210 121024 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3990 270 2 7.26 948707975 242144 43.74 3755 4025 3755 4835 2605 3720 3917.95 1.53 0 124816 4253 3986 3853 3586 3453 3920 3520 30 1115 100 2300 5 1 30294612 1209 23.75 2.54 12 0.80 168.00 1570.00 9240 20240216 -56.82 3720 20241209 7.26 9240 -56.82 20240216 3720 7.26 20241209 9240 -56.82 20240216 3720 7.26 20241209 3.20 N 264850 100 30 억 464194 N N 0 N 00 N
7 20241210 111023 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4015 295 2 7.93 888123190 227035 41.01 3755 4020 3755 4835 2605 3720 3911.83 1.53 0 116722 4253 3986 3853 3586 3453 3920 3520 30 1115 100 2300 5 1 30294612 1216 23.90 2.56 12 0.75 168.00 1570.00 9240 20240216 -56.55 3720 20241209 7.93 9240 -56.55 20240216 3720 7.93 20241209 9240 -56.55 20240216 3720 7.93 20241209 3.20 N 264850 100 30 억 464194 N N 0 N 00 N
8 20241210 101024 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4015 295 2 7.93 782990310 200780 36.27 3755 4015 3755 4835 2605 3720 3899.74 1.53 0 100936 4253 3986 3853 3586 3453 3920 3520 30 1115 100 2300 5 1 30294612 1216 23.90 2.56 12 0.66 168.00 1570.00 9240 20240216 -56.55 3720 20241209 7.93 9240 -56.55 20240216 3720 7.93 20241209 9240 -56.55 20240216 3720 7.93 20241209 3.20 N 264850 100 30 억 464194 N N 0 N 00 N
9 20241210 091031 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 3885 165 2 4.44 320662840 83957 15.17 3755 3895 3755 4835 2605 3720 3819.37 1.53 0 50332 4253 3986 3853 3586 3453 3920 3520 30 1115 100 2300 5 1 30294612 1177 23.12 2.47 12 0.28 168.00 1570.00 9240 20240216 -57.95 3720 20241209 4.44 9240 -57.95 20240216 3720 4.44 20241209 9240 -57.95 20240216 3720 4.44 20241209 3.20 N 264850 100 30 억 464194 N N 0 N 00 N
10 20241209 161020 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3720 -405 5 -9.82 1990530445 521497 75.41 4120 4120 3720 5360 2890 4125 3817.01 1.24 0 87239 4605 4365 4110 3870 3615 4372 3877 30 1235 100 2550 5 1 30294612 1127 22.14 2.37 12 1.72 168.00 1570.00 9240 20240216 -59.74 3720 20241209 0.00 9240 -59.74 20240216 3720 0.00 20241209 9240 -59.74 20240216 3720 0.00 20241209 3.31 N 264850 100 30 억 375308 N N 0 N 00 N
11 20241209 151022 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3735 -390 5 -9.45 1798439325 470079 67.98 4120 4120 3735 5360 2890 4125 3825.82 1.24 0 55586 4605 4365 4110 3870 3615 4372 3877 30 1235 100 2550 5 1 30294612 1132 22.23 2.38 12 1.55 168.00 1570.00 9240 20240216 -59.58 3735 20241209 0.00 9240 -59.58 20240216 3735 0.00 20241209 9240 -59.58 20240216 3735 0.00 20241209 3.31 N 264850 100 30 억 375308 N N 0 N 00 N
12 20241209 141022 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 3780 -345 5 -8.36 1540675745 401530 58.07 4120 4120 3750 5360 2890 4125 3837.01 1.24 0 32289 4605 4365 4110 3870 3615 4372 3877 30 1235 100 2550 5 1 30294612 1145 22.50 2.41 12 1.33 168.00 1570.00 9240 20240216 -59.09 3750 20241209 0.80 9240 -59.09 20240216 3750 0.80 20241209 9240 -59.09 20240216 3750 0.80 20241209 3.31 N 264850 100 30 억 375308 N N 0 N 00 N