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
270660/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
20241210,161028,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14250,1000,2,7.55,1055022890,75759,52.59,13250,14270,13250,17220,9280,13250,13924.27,0.00,0,36625,14550,13900,13550,12900,12550,13725,12725,61,3970,500,8210,10,1,12261742,1747,61.69,2.67,12,0.62,231.00,5342.00,57500,20240223,-75.22,11320,20231206,25.88,57500,-75.22,20240223,11800,20.76,20240104,57500,-75.22,20240223,11340,25.66,20231227,3.81,N,270660,500,61 억,,0,N,N,0,N,00,N
20241210,151030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14260,1010,2,7.62,978948880,70419,48.88,13250,14270,13250,17220,9280,13250,13901.77,0.00,0,33685,14550,13900,13550,12900,12550,13725,12725,61,3970,500,8210,10,1,12261742,1749,61.73,2.67,12,0.57,231.00,5342.00,57500,20240223,-75.20,11320,20231206,25.97,57500,-75.20,20240223,11800,20.85,20240104,57500,-75.20,20240223,11340,25.75,20231227,3.81,N,270660,500,61 억,,0,N,N,0,N,00,N
20241210,141030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14160,910,2,6.87,775001660,56074,38.92,13250,14200,13250,17220,9280,13250,13821.05,0.00,0,22335,14550,13900,13550,12900,12550,13725,12725,61,3970,500,8210,10,1,12261742,1736,61.30,2.65,12,0.46,231.00,5342.00,57500,20240223,-75.37,11320,20231206,25.09,57500,-75.37,20240223,11800,20.00,20240104,57500,-75.37,20240223,11340,24.87,20231227,3.81,N,270660,500,61 억,,0,N,N,0,N,00,N
20241210,131031,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,14160,910,2,6.87,693051220,50283,34.90,13250,14180,13250,17220,9280,13250,13783.01,0.00,0,19461,14550,13900,13550,12900,12550,13725,12725,61,3970,500,8210,10,1,12261742,1736,61.30,2.65,12,0.41,231.00,5342.00,57500,20240223,-75.37,11320,20231206,25.09,57500,-75.37,20240223,11800,20.00,20240104,57500,-75.37,20240223,11340,24.87,20231227,3.81,N,270660,500,61 억,,0,N,N,0,N,00,N
20241210,121030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13930,680,2,5.13,587974950,42796,29.71,13250,14050,13250,17220,9280,13250,13739.02,0.00,0,14601,14550,13900,13550,12900,12550,13725,12725,61,3970,500,8210,10,1,12261742,1708,60.30,2.61,12,0.35,231.00,5342.00,57500,20240223,-75.77,11320,20231206,23.06,57500,-75.77,20240223,11800,18.05,20240104,57500,-75.77,20240223,11340,22.84,20231227,3.81,N,270660,500,61 억,,0,N,N,0,N,00,N
20241210,111030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13880,630,2,4.75,464832880,33971,23.58,13250,13940,13250,17220,9280,13250,13683.23,0.00,0,15973,14550,13900,13550,12900,12550,13725,12725,61,3970,500,8210,10,1,12261742,1702,60.09,2.60,12,0.28,231.00,5342.00,57500,20240223,-75.86,11320,20231206,22.61,57500,-75.86,20240223,11800,17.63,20240104,57500,-75.86,20240223,11340,22.40,20231227,3.81,N,270660,500,61 억,,0,N,N,0,N,00,N
20241210,101030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13880,630,2,4.75,380055560,27868,19.34,13250,13890,13250,17220,9280,13250,13637.70,0.00,0,13963,14550,13900,13550,12900,12550,13725,12725,61,3970,500,8210,10,1,12261742,1702,60.09,2.60,12,0.23,231.00,5342.00,57500,20240223,-75.86,11320,20231206,22.61,57500,-75.86,20240223,11800,17.63,20240104,57500,-75.86,20240223,11340,22.40,20231227,3.81,N,270660,500,61 억,,0,N,N,0,N,00,N
20241210,091037,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13630,380,2,2.87,123918790,9250,6.42,13250,13660,13250,17220,9280,13250,13396.63,0.00,0,3522,14550,13900,13550,12900,12550,13725,12725,61,3970,500,8210,10,1,12261742,1671,59.00,2.55,12,0.08,231.00,5342.00,57500,20240223,-76.30,11320,20231206,20.41,57500,-76.30,20240223,11800,15.51,20240104,57500,-76.30,20240223,11340,20.19,20231227,3.81,N,270660,500,61 억,,0,N,N,0,N,00,N
20241209,161027,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13250,-1310,5,-9.00,1926666470,142281,95.59,14000,14200,13200,18920,10200,14560,13541.33,0.00,0,7446,16133,15346,14673,13886,13213,15010,13550,61,4360,500,9020,10,1,12261742,1625,57.36,2.48,12,1.16,231.00,5342.00,57500,20240223,-76.96,11320,20231206,17.05,57500,-76.96,20240223,11800,12.29,20240104,57500,-76.96,20240223,11340,16.84,20231227,3.90,N,270660,500,61 억,,0,N,N,695,N,00,N
20241209,151028,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13230,-1330,5,-9.13,1796656610,132462,88.99,14000,14200,13210,18920,10200,14560,13562.43,0.00,0,7784,16133,15346,14673,13886,13213,15010,13550,61,4360,500,9020,10,1,12261742,1622,57.27,2.48,12,1.08,231.00,5342.00,57500,20240223,-76.99,11320,20231206,16.87,57500,-76.99,20240223,11800,12.12,20240104,57500,-76.99,20240223,11340,16.67,20231227,3.90,N,270660,500,61 억,,0,N,N,695,N,00,N
20241209,141029,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,13400,-1160,5,-7.97,1581798880,116249,78.10,14000,14200,13260,18920,10200,14560,13605.76,0.00,0,4787,16133,15346,14673,13886,13213,15010,13550,61,4360,500,9020,10,1,12261742,1643,58.01,2.51,12,0.95,231.00,5342.00,57500,20240223,-76.70,11320,20231206,18.37,57500,-76.70,20240223,11800,13.56,20240104,57500,-76.70,20240223,11340,18.17,20231227,3.90,N,270660,500,61 억,,0,N,N,695,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 161028 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 14250 1000 2 7.55 1055022890 75759 52.59 13250 14270 13250 17220 9280 13250 13924.27 0.00 0 36625 14550 13900 13550 12900 12550 13725 12725 61 3970 500 8210 10 1 12261742 1747 61.69 2.67 12 0.62 231.00 5342.00 57500 20240223 -75.22 11320 20231206 25.88 57500 -75.22 20240223 11800 20.76 20240104 57500 -75.22 20240223 11340 25.66 20231227 3.81 N 270660 500 61 억 0 N N 0 N 00 N
3 20241210 151030 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 14260 1010 2 7.62 978948880 70419 48.88 13250 14270 13250 17220 9280 13250 13901.77 0.00 0 33685 14550 13900 13550 12900 12550 13725 12725 61 3970 500 8210 10 1 12261742 1749 61.73 2.67 12 0.57 231.00 5342.00 57500 20240223 -75.20 11320 20231206 25.97 57500 -75.20 20240223 11800 20.85 20240104 57500 -75.20 20240223 11340 25.75 20231227 3.81 N 270660 500 61 억 0 N N 0 N 00 N
4 20241210 141030 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 14160 910 2 6.87 775001660 56074 38.92 13250 14200 13250 17220 9280 13250 13821.05 0.00 0 22335 14550 13900 13550 12900 12550 13725 12725 61 3970 500 8210 10 1 12261742 1736 61.30 2.65 12 0.46 231.00 5342.00 57500 20240223 -75.37 11320 20231206 25.09 57500 -75.37 20240223 11800 20.00 20240104 57500 -75.37 20240223 11340 24.87 20231227 3.81 N 270660 500 61 억 0 N N 0 N 00 N
5 20241210 131031 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 14160 910 2 6.87 693051220 50283 34.90 13250 14180 13250 17220 9280 13250 13783.01 0.00 0 19461 14550 13900 13550 12900 12550 13725 12725 61 3970 500 8210 10 1 12261742 1736 61.30 2.65 12 0.41 231.00 5342.00 57500 20240223 -75.37 11320 20231206 25.09 57500 -75.37 20240223 11800 20.00 20240104 57500 -75.37 20240223 11340 24.87 20231227 3.81 N 270660 500 61 억 0 N N 0 N 00 N
6 20241210 121030 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 13930 680 2 5.13 587974950 42796 29.71 13250 14050 13250 17220 9280 13250 13739.02 0.00 0 14601 14550 13900 13550 12900 12550 13725 12725 61 3970 500 8210 10 1 12261742 1708 60.30 2.61 12 0.35 231.00 5342.00 57500 20240223 -75.77 11320 20231206 23.06 57500 -75.77 20240223 11800 18.05 20240104 57500 -75.77 20240223 11340 22.84 20231227 3.81 N 270660 500 61 억 0 N N 0 N 00 N
7 20241210 111030 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 13880 630 2 4.75 464832880 33971 23.58 13250 13940 13250 17220 9280 13250 13683.23 0.00 0 15973 14550 13900 13550 12900 12550 13725 12725 61 3970 500 8210 10 1 12261742 1702 60.09 2.60 12 0.28 231.00 5342.00 57500 20240223 -75.86 11320 20231206 22.61 57500 -75.86 20240223 11800 17.63 20240104 57500 -75.86 20240223 11340 22.40 20231227 3.81 N 270660 500 61 억 0 N N 0 N 00 N
8 20241210 101030 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 13880 630 2 4.75 380055560 27868 19.34 13250 13890 13250 17220 9280 13250 13637.70 0.00 0 13963 14550 13900 13550 12900 12550 13725 12725 61 3970 500 8210 10 1 12261742 1702 60.09 2.60 12 0.23 231.00 5342.00 57500 20240223 -75.86 11320 20231206 22.61 57500 -75.86 20240223 11800 17.63 20240104 57500 -75.86 20240223 11340 22.40 20231227 3.81 N 270660 500 61 억 0 N N 0 N 00 N
9 20241210 091037 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 13630 380 2 2.87 123918790 9250 6.42 13250 13660 13250 17220 9280 13250 13396.63 0.00 0 3522 14550 13900 13550 12900 12550 13725 12725 61 3970 500 8210 10 1 12261742 1671 59.00 2.55 12 0.08 231.00 5342.00 57500 20240223 -76.30 11320 20231206 20.41 57500 -76.30 20240223 11800 15.51 20240104 57500 -76.30 20240223 11340 20.19 20231227 3.81 N 270660 500 61 억 0 N N 0 N 00 N
10 20241209 161027 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 13250 -1310 5 -9.00 1926666470 142281 95.59 14000 14200 13200 18920 10200 14560 13541.33 0.00 0 7446 16133 15346 14673 13886 13213 15010 13550 61 4360 500 9020 10 1 12261742 1625 57.36 2.48 12 1.16 231.00 5342.00 57500 20240223 -76.96 11320 20231206 17.05 57500 -76.96 20240223 11800 12.29 20240104 57500 -76.96 20240223 11340 16.84 20231227 3.90 N 270660 500 61 억 0 N N 695 N 00 N
11 20241209 151028 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 13230 -1330 5 -9.13 1796656610 132462 88.99 14000 14200 13210 18920 10200 14560 13562.43 0.00 0 7784 16133 15346 14673 13886 13213 15010 13550 61 4360 500 9020 10 1 12261742 1622 57.27 2.48 12 1.08 231.00 5342.00 57500 20240223 -76.99 11320 20231206 16.87 57500 -76.99 20240223 11800 12.12 20240104 57500 -76.99 20240223 11340 16.67 20231227 3.90 N 270660 500 61 억 0 N N 695 N 00 N
12 20241209 141029 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 13400 -1160 5 -7.97 1581798880 116249 78.10 14000 14200 13260 18920 10200 14560 13605.76 0.00 0 4787 16133 15346 14673 13886 13213 15010 13550 61 4360 500 9020 10 1 12261742 1643 58.01 2.51 12 0.95 231.00 5342.00 57500 20240223 -76.70 11320 20231206 18.37 57500 -76.70 20240223 11800 13.56 20240104 57500 -76.70 20240223 11340 18.17 20231227 3.90 N 270660 500 61 억 0 N N 695 N 00 N