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
288620/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
20241210,161040,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8210,540,2,7.04,191661930,24104,72.25,7660,8210,7660,9970,5370,7670,7951.44,0.87,0,13020,8470,8070,7870,7470,7270,7970,7370,35,2300,500,5520,10,1,6979316,573,-24.36,0.83,12,0.35,-337.00,9921.00,21100,20240527,-61.09,7660,20241210,7.18,21100,-61.09,20240527,7660,7.18,20241210,21100,-61.09,20240527,7660,7.18,20241210,2.63,N,288620,500,34 억,,60473,N,N,1,N,00,N
20241210,151043,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8180,510,2,6.65,184098990,23180,69.48,7660,8200,7660,9970,5370,7670,7942.15,0.87,0,13008,8470,8070,7870,7470,7270,7970,7370,35,2300,500,5520,10,1,6979316,571,-24.27,0.82,12,0.33,-337.00,9921.00,21100,20240527,-61.23,7660,20241210,6.79,21100,-61.23,20240527,7660,6.79,20241210,21100,-61.23,20240527,7660,6.79,20241210,2.63,N,288620,500,34 억,,60473,N,N,6,N,00,N
20241210,141042,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8180,510,2,6.65,179542870,22624,67.81,7660,8180,7660,9970,5370,7670,7935.95,0.87,0,12786,8470,8070,7870,7470,7270,7970,7370,35,2300,500,5520,10,1,6979316,571,-24.27,0.82,12,0.32,-337.00,9921.00,21100,20240527,-61.23,7660,20241210,6.79,21100,-61.23,20240527,7660,6.79,20241210,21100,-61.23,20240527,7660,6.79,20241210,2.63,N,288620,500,34 억,,60473,N,N,6,N,00,N
20241210,131043,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8070,400,2,5.22,151242130,19142,57.37,7660,8160,7660,9970,5370,7670,7901.06,0.87,0,11532,8470,8070,7870,7470,7270,7970,7370,35,2300,500,5520,10,1,6979316,563,-23.95,0.81,12,0.27,-337.00,9921.00,21100,20240527,-61.75,7660,20241210,5.35,21100,-61.75,20240527,7660,5.35,20241210,21100,-61.75,20240527,7660,5.35,20241210,2.63,N,288620,500,34 억,,60473,N,N,6,N,00,N
20241210,121042,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8060,390,2,5.08,142598030,18070,54.16,7660,8160,7660,9970,5370,7670,7891.42,0.87,0,10860,8470,8070,7870,7470,7270,7970,7370,35,2300,500,5520,10,1,6979316,563,-23.92,0.81,12,0.26,-337.00,9921.00,21100,20240527,-61.80,7660,20241210,5.22,21100,-61.80,20240527,7660,5.22,20241210,21100,-61.80,20240527,7660,5.22,20241210,2.63,N,288620,500,34 억,,60473,N,N,6,N,00,N
20241210,111042,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8090,420,2,5.48,109077200,13937,41.77,7660,8120,7660,9970,5370,7670,7826.45,0.87,0,7726,8470,8070,7870,7470,7270,7970,7370,35,2300,500,5520,10,1,6979316,565,-24.01,0.82,12,0.20,-337.00,9921.00,21100,20240527,-61.66,7660,20241210,5.61,21100,-61.66,20240527,7660,5.61,20241210,21100,-61.66,20240527,7660,5.61,20241210,2.63,N,288620,500,34 억,,60473,N,N,6,N,00,N
20241210,101042,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8010,340,2,4.43,90868620,11672,34.98,7660,8120,7660,9970,5370,7670,7785.18,0.87,0,6208,8470,8070,7870,7470,7270,7970,7370,35,2300,500,5520,10,1,6979316,559,-23.77,0.81,12,0.17,-337.00,9921.00,21100,20240527,-62.04,7660,20241210,4.57,21100,-62.04,20240527,7660,4.57,20241210,21100,-62.04,20240527,7660,4.57,20241210,2.63,N,288620,500,34 억,,60473,N,N,6,N,00,N
20241210,091049,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8010,340,2,4.43,52551790,6822,20.45,7660,8120,7660,9970,5370,7670,7703.28,0.87,0,4362,8470,8070,7870,7470,7270,7970,7370,35,2300,500,5520,10,1,6979316,559,-23.77,0.81,12,0.10,-337.00,9921.00,21100,20240527,-62.04,7660,20241210,4.57,21100,-62.04,20240527,7660,4.57,20241210,21100,-62.04,20240527,7660,4.57,20241210,2.63,N,288620,500,34 억,,60473,N,N,6,N,00,N
20241209,161039,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7670,-610,5,-7.37,260102420,33311,137.80,7880,8270,7670,10760,5800,8280,7808.47,0.89,0,-1574,9006,8642,8336,7972,7666,8490,7820,35,2480,500,5960,10,1,6979316,535,-22.76,0.77,12,0.48,-337.00,9921.00,21100,20240527,-63.65,7670,20241209,0.00,21100,-63.65,20240527,7670,0.00,20241209,21100,-63.65,20240527,7670,0.00,20241209,2.64,N,288620,500,34 억,,62026,N,N,6,N,00,N
20241209,151040,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7710,-570,5,-6.88,246727980,31570,130.59,7880,8270,7680,10760,5800,8280,7815.27,0.89,0,-1505,9006,8642,8336,7972,7666,8490,7820,35,2480,500,5960,10,1,6979316,538,-22.88,0.78,12,0.45,-337.00,9921.00,21100,20240527,-63.46,7680,20241209,0.39,21100,-63.46,20240527,7680,0.39,20241209,21100,-63.46,20240527,7680,0.39,20241209,2.64,N,288620,500,34 억,,62026,N,N,5,N,00,N
20241209,141041,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7750,-530,5,-6.40,212585000,27142,112.28,7880,8270,7680,10760,5800,8280,7832.33,0.89,0,-2166,9006,8642,8336,7972,7666,8490,7820,35,2480,500,5960,10,1,6979316,541,-23.00,0.78,12,0.39,-337.00,9921.00,21100,20240527,-63.27,7680,20241209,0.91,21100,-63.27,20240527,7680,0.91,20241209,21100,-63.27,20240527,7680,0.91,20241209,2.64,N,288620,500,34 억,,62026,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 161040 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8210 540 2 7.04 191661930 24104 72.25 7660 8210 7660 9970 5370 7670 7951.44 0.87 0 13020 8470 8070 7870 7470 7270 7970 7370 35 2300 500 5520 10 1 6979316 573 -24.36 0.83 12 0.35 -337.00 9921.00 21100 20240527 -61.09 7660 20241210 7.18 21100 -61.09 20240527 7660 7.18 20241210 21100 -61.09 20240527 7660 7.18 20241210 2.63 N 288620 500 34 억 60473 N N 1 N 00 N
3 20241210 151043 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8180 510 2 6.65 184098990 23180 69.48 7660 8200 7660 9970 5370 7670 7942.15 0.87 0 13008 8470 8070 7870 7470 7270 7970 7370 35 2300 500 5520 10 1 6979316 571 -24.27 0.82 12 0.33 -337.00 9921.00 21100 20240527 -61.23 7660 20241210 6.79 21100 -61.23 20240527 7660 6.79 20241210 21100 -61.23 20240527 7660 6.79 20241210 2.63 N 288620 500 34 억 60473 N N 6 N 00 N
4 20241210 141042 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8180 510 2 6.65 179542870 22624 67.81 7660 8180 7660 9970 5370 7670 7935.95 0.87 0 12786 8470 8070 7870 7470 7270 7970 7370 35 2300 500 5520 10 1 6979316 571 -24.27 0.82 12 0.32 -337.00 9921.00 21100 20240527 -61.23 7660 20241210 6.79 21100 -61.23 20240527 7660 6.79 20241210 21100 -61.23 20240527 7660 6.79 20241210 2.63 N 288620 500 34 억 60473 N N 6 N 00 N
5 20241210 131043 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8070 400 2 5.22 151242130 19142 57.37 7660 8160 7660 9970 5370 7670 7901.06 0.87 0 11532 8470 8070 7870 7470 7270 7970 7370 35 2300 500 5520 10 1 6979316 563 -23.95 0.81 12 0.27 -337.00 9921.00 21100 20240527 -61.75 7660 20241210 5.35 21100 -61.75 20240527 7660 5.35 20241210 21100 -61.75 20240527 7660 5.35 20241210 2.63 N 288620 500 34 억 60473 N N 6 N 00 N
6 20241210 121042 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8060 390 2 5.08 142598030 18070 54.16 7660 8160 7660 9970 5370 7670 7891.42 0.87 0 10860 8470 8070 7870 7470 7270 7970 7370 35 2300 500 5520 10 1 6979316 563 -23.92 0.81 12 0.26 -337.00 9921.00 21100 20240527 -61.80 7660 20241210 5.22 21100 -61.80 20240527 7660 5.22 20241210 21100 -61.80 20240527 7660 5.22 20241210 2.63 N 288620 500 34 억 60473 N N 6 N 00 N
7 20241210 111042 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8090 420 2 5.48 109077200 13937 41.77 7660 8120 7660 9970 5370 7670 7826.45 0.87 0 7726 8470 8070 7870 7470 7270 7970 7370 35 2300 500 5520 10 1 6979316 565 -24.01 0.82 12 0.20 -337.00 9921.00 21100 20240527 -61.66 7660 20241210 5.61 21100 -61.66 20240527 7660 5.61 20241210 21100 -61.66 20240527 7660 5.61 20241210 2.63 N 288620 500 34 억 60473 N N 6 N 00 N
8 20241210 101042 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8010 340 2 4.43 90868620 11672 34.98 7660 8120 7660 9970 5370 7670 7785.18 0.87 0 6208 8470 8070 7870 7470 7270 7970 7370 35 2300 500 5520 10 1 6979316 559 -23.77 0.81 12 0.17 -337.00 9921.00 21100 20240527 -62.04 7660 20241210 4.57 21100 -62.04 20240527 7660 4.57 20241210 21100 -62.04 20240527 7660 4.57 20241210 2.63 N 288620 500 34 억 60473 N N 6 N 00 N
9 20241210 091049 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8010 340 2 4.43 52551790 6822 20.45 7660 8120 7660 9970 5370 7670 7703.28 0.87 0 4362 8470 8070 7870 7470 7270 7970 7370 35 2300 500 5520 10 1 6979316 559 -23.77 0.81 12 0.10 -337.00 9921.00 21100 20240527 -62.04 7660 20241210 4.57 21100 -62.04 20240527 7660 4.57 20241210 21100 -62.04 20240527 7660 4.57 20241210 2.63 N 288620 500 34 억 60473 N N 6 N 00 N
10 20241209 161039 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7670 -610 5 -7.37 260102420 33311 137.80 7880 8270 7670 10760 5800 8280 7808.47 0.89 0 -1574 9006 8642 8336 7972 7666 8490 7820 35 2480 500 5960 10 1 6979316 535 -22.76 0.77 12 0.48 -337.00 9921.00 21100 20240527 -63.65 7670 20241209 0.00 21100 -63.65 20240527 7670 0.00 20241209 21100 -63.65 20240527 7670 0.00 20241209 2.64 N 288620 500 34 억 62026 N N 6 N 00 N
11 20241209 151040 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7710 -570 5 -6.88 246727980 31570 130.59 7880 8270 7680 10760 5800 8280 7815.27 0.89 0 -1505 9006 8642 8336 7972 7666 8490 7820 35 2480 500 5960 10 1 6979316 538 -22.88 0.78 12 0.45 -337.00 9921.00 21100 20240527 -63.46 7680 20241209 0.39 21100 -63.46 20240527 7680 0.39 20241209 21100 -63.46 20240527 7680 0.39 20241209 2.64 N 288620 500 34 억 62026 N N 5 N 00 N
12 20241209 141041 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7750 -530 5 -6.40 212585000 27142 112.28 7880 8270 7680 10760 5800 8280 7832.33 0.89 0 -2166 9006 8642 8336 7972 7666 8490 7820 35 2480 500 5960 10 1 6979316 541 -23.00 0.78 12 0.39 -337.00 9921.00 21100 20240527 -63.27 7680 20241209 0.91 21100 -63.27 20240527 7680 0.91 20241209 21100 -63.27 20240527 7680 0.91 20241209 2.64 N 288620 500 34 억 62026 N N 5 N 00 N