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
289930/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
20241210,161042,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7550,560,2,8.01,1461795710,196180,49.07,7170,7650,7040,9080,4900,6990,7451.19,0.32,0,76995,8196,7592,7286,6682,6376,7440,6530,62,2090,500,4890,10,1,12454593,940,-5.12,4.88,12,1.58,-1474.00,1547.00,18500,20241025,-59.19,6980,20241209,8.17,18500,-59.19,20241025,6980,8.17,20241209,18500,-59.19,20241025,6980,8.17,20241209,0.04,N,289930,500,62 억,,40375,N,N,0,N,00,N
20241210,151045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7530,540,2,7.73,1381397130,185521,46.40,7170,7650,7040,9080,4900,6990,7446.07,0.32,0,73749,8196,7592,7286,6682,6376,7440,6530,62,2090,500,4890,10,1,12454593,938,-5.11,4.87,12,1.49,-1474.00,1547.00,18500,20241025,-59.30,6980,20241209,7.88,18500,-59.30,20241025,6980,7.88,20241209,18500,-59.30,20241025,6980,7.88,20241209,0.04,N,289930,500,62 억,,40375,N,N,0,N,00,N
20241210,141044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,510,2,7.30,1285309330,172717,43.20,7170,7650,7040,9080,4900,6990,7441.74,0.32,0,69174,8196,7592,7286,6682,6376,7440,6530,62,2090,500,4890,10,1,12454593,934,-5.09,4.85,12,1.39,-1474.00,1547.00,18500,20241025,-59.46,6980,20241209,7.45,18500,-59.46,20241025,6980,7.45,20241209,18500,-59.46,20241025,6980,7.45,20241209,0.04,N,289930,500,62 억,,40375,N,N,0,N,00,N
20241210,131045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7470,480,2,6.87,1088191050,146584,36.66,7170,7580,7040,9080,4900,6990,7423.70,0.32,0,55478,8196,7592,7286,6682,6376,7440,6530,62,2090,500,4890,10,1,12454593,930,-5.07,4.83,12,1.18,-1474.00,1547.00,18500,20241025,-59.62,6980,20241209,7.02,18500,-59.62,20241025,6980,7.02,20241209,18500,-59.62,20241025,6980,7.02,20241209,0.04,N,289930,500,62 억,,40375,N,N,0,N,00,N
20241210,121044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7440,450,2,6.44,955565630,128690,32.19,7170,7580,7040,9080,4900,6990,7425.37,0.32,0,50809,8196,7592,7286,6682,6376,7440,6530,62,2090,500,4890,10,1,12454593,927,-5.05,4.81,12,1.03,-1474.00,1547.00,18500,20241025,-59.78,6980,20241209,6.59,18500,-59.78,20241025,6980,6.59,20241209,18500,-59.78,20241025,6980,6.59,20241209,0.04,N,289930,500,62 억,,40375,N,N,0,N,00,N
20241210,111044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7570,580,2,8.30,850300880,114695,28.69,7170,7580,7040,9080,4900,6990,7413.63,0.32,0,51392,8196,7592,7286,6682,6376,7440,6530,62,2090,500,4890,10,1,12454593,943,-5.14,4.89,12,0.92,-1474.00,1547.00,18500,20241025,-59.08,6980,20241209,8.45,18500,-59.08,20241025,6980,8.45,20241209,18500,-59.08,20241025,6980,8.45,20241209,0.04,N,289930,500,62 억,,40375,N,N,0,N,00,N
20241210,101044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7460,470,2,6.72,647304290,87681,21.93,7170,7540,7040,9080,4900,6990,7382.55,0.32,0,37302,8196,7592,7286,6682,6376,7440,6530,62,2090,500,4890,10,1,12454593,929,-5.06,4.82,12,0.70,-1474.00,1547.00,18500,20241025,-59.68,6980,20241209,6.88,18500,-59.68,20241025,6980,6.88,20241209,18500,-59.68,20241025,6980,6.88,20241209,0.04,N,289930,500,62 억,,40375,N,N,0,N,00,N
20241210,091051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7120,130,2,1.86,138101410,19091,4.78,7170,7330,7040,9080,4900,6990,7234.00,0.32,0,4876,8196,7592,7286,6682,6376,7440,6530,62,2090,500,4890,10,1,12454593,887,-4.83,4.60,12,0.15,-1474.00,1547.00,18500,20241025,-61.51,6980,20241209,2.01,18500,-61.51,20241025,6980,2.01,20241209,18500,-61.51,20241025,6980,2.01,20241209,0.04,N,289930,500,62 억,,40375,N,N,0,N,00,N
20241209,161041,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6990,-1000,5,-12.52,2879573090,397119,88.39,7790,7890,6980,10380,5600,7990,7251.63,0.23,0,12063,8850,8420,8070,7640,7290,8245,7465,62,2390,500,5590,10,1,12454593,871,-4.74,4.52,12,3.19,-1474.00,1547.00,18500,20241025,-62.22,6980,20241209,0.14,18500,-62.22,20241025,6980,0.14,20241209,18500,-62.22,20241025,6980,0.14,20241209,0.06,N,289930,500,62 억,,28506,N,N,0,N,00,N
20241209,151042,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7020,-970,5,-12.14,2754981360,379332,84.43,7790,7890,6980,10380,5600,7990,7262.72,0.23,0,7405,8850,8420,8070,7640,7290,8245,7465,62,2390,500,5590,10,1,12454593,874,-4.76,4.54,12,3.05,-1474.00,1547.00,18500,20241025,-62.05,6980,20241209,0.57,18500,-62.05,20241025,6980,0.57,20241209,18500,-62.05,20241025,6980,0.57,20241209,0.06,N,289930,500,62 억,,28506,N,N,0,N,00,N
20241209,141043,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7100,-890,5,-11.14,2408364610,329996,73.45,7790,7890,7010,10380,5600,7990,7298.16,0.23,0,-1615,8850,8420,8070,7640,7290,8245,7465,62,2390,500,5590,10,1,12454593,884,-4.82,4.59,12,2.65,-1474.00,1547.00,18500,20241025,-61.62,7010,20241209,1.28,18500,-61.62,20241025,7010,1.28,20241209,18500,-61.62,20241025,7010,1.28,20241209,0.06,N,289930,500,62 억,,28506,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 161042 57 100.00 KOSDAQ 일반전기전자 N N N N N 7550 560 2 8.01 1461795710 196180 49.07 7170 7650 7040 9080 4900 6990 7451.19 0.32 0 76995 8196 7592 7286 6682 6376 7440 6530 62 2090 500 4890 10 1 12454593 940 -5.12 4.88 12 1.58 -1474.00 1547.00 18500 20241025 -59.19 6980 20241209 8.17 18500 -59.19 20241025 6980 8.17 20241209 18500 -59.19 20241025 6980 8.17 20241209 0.04 N 289930 500 62 억 40375 N N 0 N 00 N
3 20241210 151045 57 100.00 KOSDAQ 일반전기전자 N N N N N 7530 540 2 7.73 1381397130 185521 46.40 7170 7650 7040 9080 4900 6990 7446.07 0.32 0 73749 8196 7592 7286 6682 6376 7440 6530 62 2090 500 4890 10 1 12454593 938 -5.11 4.87 12 1.49 -1474.00 1547.00 18500 20241025 -59.30 6980 20241209 7.88 18500 -59.30 20241025 6980 7.88 20241209 18500 -59.30 20241025 6980 7.88 20241209 0.04 N 289930 500 62 억 40375 N N 0 N 00 N
4 20241210 141044 57 100.00 KOSDAQ 일반전기전자 N N N N N 7500 510 2 7.30 1285309330 172717 43.20 7170 7650 7040 9080 4900 6990 7441.74 0.32 0 69174 8196 7592 7286 6682 6376 7440 6530 62 2090 500 4890 10 1 12454593 934 -5.09 4.85 12 1.39 -1474.00 1547.00 18500 20241025 -59.46 6980 20241209 7.45 18500 -59.46 20241025 6980 7.45 20241209 18500 -59.46 20241025 6980 7.45 20241209 0.04 N 289930 500 62 억 40375 N N 0 N 00 N
5 20241210 131045 57 100.00 KOSDAQ 일반전기전자 N N N N N 7470 480 2 6.87 1088191050 146584 36.66 7170 7580 7040 9080 4900 6990 7423.70 0.32 0 55478 8196 7592 7286 6682 6376 7440 6530 62 2090 500 4890 10 1 12454593 930 -5.07 4.83 12 1.18 -1474.00 1547.00 18500 20241025 -59.62 6980 20241209 7.02 18500 -59.62 20241025 6980 7.02 20241209 18500 -59.62 20241025 6980 7.02 20241209 0.04 N 289930 500 62 억 40375 N N 0 N 00 N
6 20241210 121044 57 100.00 KOSDAQ 일반전기전자 N N N N N 7440 450 2 6.44 955565630 128690 32.19 7170 7580 7040 9080 4900 6990 7425.37 0.32 0 50809 8196 7592 7286 6682 6376 7440 6530 62 2090 500 4890 10 1 12454593 927 -5.05 4.81 12 1.03 -1474.00 1547.00 18500 20241025 -59.78 6980 20241209 6.59 18500 -59.78 20241025 6980 6.59 20241209 18500 -59.78 20241025 6980 6.59 20241209 0.04 N 289930 500 62 억 40375 N N 0 N 00 N
7 20241210 111044 57 100.00 KOSDAQ 일반전기전자 N N N N N 7570 580 2 8.30 850300880 114695 28.69 7170 7580 7040 9080 4900 6990 7413.63 0.32 0 51392 8196 7592 7286 6682 6376 7440 6530 62 2090 500 4890 10 1 12454593 943 -5.14 4.89 12 0.92 -1474.00 1547.00 18500 20241025 -59.08 6980 20241209 8.45 18500 -59.08 20241025 6980 8.45 20241209 18500 -59.08 20241025 6980 8.45 20241209 0.04 N 289930 500 62 억 40375 N N 0 N 00 N
8 20241210 101044 57 100.00 KOSDAQ 일반전기전자 N N N N N 7460 470 2 6.72 647304290 87681 21.93 7170 7540 7040 9080 4900 6990 7382.55 0.32 0 37302 8196 7592 7286 6682 6376 7440 6530 62 2090 500 4890 10 1 12454593 929 -5.06 4.82 12 0.70 -1474.00 1547.00 18500 20241025 -59.68 6980 20241209 6.88 18500 -59.68 20241025 6980 6.88 20241209 18500 -59.68 20241025 6980 6.88 20241209 0.04 N 289930 500 62 억 40375 N N 0 N 00 N
9 20241210 091051 57 100.00 KOSDAQ 일반전기전자 N N N N N 7120 130 2 1.86 138101410 19091 4.78 7170 7330 7040 9080 4900 6990 7234.00 0.32 0 4876 8196 7592 7286 6682 6376 7440 6530 62 2090 500 4890 10 1 12454593 887 -4.83 4.60 12 0.15 -1474.00 1547.00 18500 20241025 -61.51 6980 20241209 2.01 18500 -61.51 20241025 6980 2.01 20241209 18500 -61.51 20241025 6980 2.01 20241209 0.04 N 289930 500 62 억 40375 N N 0 N 00 N
10 20241209 161041 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6990 -1000 5 -12.52 2879573090 397119 88.39 7790 7890 6980 10380 5600 7990 7251.63 0.23 0 12063 8850 8420 8070 7640 7290 8245 7465 62 2390 500 5590 10 1 12454593 871 -4.74 4.52 12 3.19 -1474.00 1547.00 18500 20241025 -62.22 6980 20241209 0.14 18500 -62.22 20241025 6980 0.14 20241209 18500 -62.22 20241025 6980 0.14 20241209 0.06 N 289930 500 62 억 28506 N N 0 N 00 N
11 20241209 151042 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7020 -970 5 -12.14 2754981360 379332 84.43 7790 7890 6980 10380 5600 7990 7262.72 0.23 0 7405 8850 8420 8070 7640 7290 8245 7465 62 2390 500 5590 10 1 12454593 874 -4.76 4.54 12 3.05 -1474.00 1547.00 18500 20241025 -62.05 6980 20241209 0.57 18500 -62.05 20241025 6980 0.57 20241209 18500 -62.05 20241025 6980 0.57 20241209 0.06 N 289930 500 62 억 28506 N N 0 N 00 N
12 20241209 141043 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7100 -890 5 -11.14 2408364610 329996 73.45 7790 7890 7010 10380 5600 7990 7298.16 0.23 0 -1615 8850 8420 8070 7640 7290 8245 7465 62 2390 500 5590 10 1 12454593 884 -4.82 4.59 12 2.65 -1474.00 1547.00 18500 20241025 -61.62 7010 20241209 1.28 18500 -61.62 20241025 7010 1.28 20241209 18500 -61.62 20241025 7010 1.28 20241209 0.06 N 289930 500 62 억 28506 N N 0 N 00 N