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
290550/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
20241210,161043,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6760,340,2,5.30,969757010,145725,80.52,6390,6780,6390,8340,4500,6420,6654.57,3.21,0,62377,6940,6680,6530,6270,6120,6605,6195,100,1920,500,4620,10,1,20001230,1352,28.89,0.95,12,0.73,234.00,7094.00,13950,20240717,-51.54,6380,20241209,5.96,13950,-51.54,20240717,6380,5.96,20241209,13950,-51.54,20240717,6380,5.96,20241209,6.74,N,290550,500,100 억,,642734,N,N,16,N,00,N
20241210,151046,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6770,350,2,5.45,954399800,143450,79.26,6390,6780,6390,8340,4500,6420,6653.19,3.21,0,60809,6940,6680,6530,6270,6120,6605,6195,100,1920,500,4620,10,1,20001230,1354,28.93,0.95,12,0.72,234.00,7094.00,13950,20240717,-51.47,6380,20241209,6.11,13950,-51.47,20240717,6380,6.11,20241209,13950,-51.47,20240717,6380,6.11,20241209,6.74,N,290550,500,100 억,,642734,N,N,6,N,00,N
20241210,141046,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6730,310,2,4.83,867274920,130482,72.10,6390,6780,6390,8340,4500,6420,6646.70,3.21,0,54579,6940,6680,6530,6270,6120,6605,6195,100,1920,500,4620,10,1,20001230,1346,28.76,0.95,12,0.65,234.00,7094.00,13950,20240717,-51.76,6380,20241209,5.49,13950,-51.76,20240717,6380,5.49,20241209,13950,-51.76,20240717,6380,5.49,20241209,6.74,N,290550,500,100 억,,642734,N,N,6,N,00,N
20241210,131047,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6660,240,2,3.74,747802530,112671,62.26,6390,6770,6390,8340,4500,6420,6637.05,3.21,0,46257,6940,6680,6530,6270,6120,6605,6195,100,1920,500,4620,10,1,20001230,1332,28.46,0.94,12,0.56,234.00,7094.00,13950,20240717,-52.26,6380,20241209,4.39,13950,-52.26,20240717,6380,4.39,20241209,13950,-52.26,20240717,6380,4.39,20241209,6.74,N,290550,500,100 억,,642734,N,N,6,N,00,N
20241210,121046,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6650,230,2,3.58,635680330,95819,52.94,6390,6770,6390,8340,4500,6420,6634.18,3.21,0,38322,6940,6680,6530,6270,6120,6605,6195,100,1920,500,4620,10,1,20001230,1330,28.42,0.94,12,0.48,234.00,7094.00,13950,20240717,-52.33,6380,20241209,4.23,13950,-52.33,20240717,6380,4.23,20241209,13950,-52.33,20240717,6380,4.23,20241209,6.74,N,290550,500,100 억,,642734,N,N,6,N,00,N
20241210,111045,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6690,270,2,4.21,553300920,83519,46.15,6390,6750,6390,8340,4500,6420,6624.85,3.21,0,34651,6940,6680,6530,6270,6120,6605,6195,100,1920,500,4620,10,1,20001230,1338,28.59,0.94,12,0.42,234.00,7094.00,13950,20240717,-52.04,6380,20241209,4.86,13950,-52.04,20240717,6380,4.86,20241209,13950,-52.04,20240717,6380,4.86,20241209,6.74,N,290550,500,100 억,,642734,N,N,6,N,00,N
20241210,101046,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6710,290,2,4.52,459820560,69582,38.45,6390,6740,6390,8340,4500,6420,6608.33,3.21,0,30277,6940,6680,6530,6270,6120,6605,6195,100,1920,500,4620,10,1,20001230,1342,28.68,0.95,12,0.35,234.00,7094.00,13950,20240717,-51.90,6380,20241209,5.17,13950,-51.90,20240717,6380,5.17,20241209,13950,-51.90,20240717,6380,5.17,20241209,6.74,N,290550,500,100 억,,642734,N,N,6,N,00,N
20241210,091053,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,6540,120,2,1.87,93852250,14481,8.00,6390,6740,6390,8340,4500,6420,6481.06,3.21,0,5393,6940,6680,6530,6270,6120,6605,6195,100,1920,500,4620,10,1,20001230,1308,27.95,0.92,12,0.07,234.00,7094.00,13950,20240717,-53.12,6380,20241209,2.51,13950,-53.12,20240717,6380,2.51,20241209,13950,-53.12,20240717,6380,2.51,20241209,6.74,N,290550,500,100 억,,642734,N,N,6,N,00,N
20241209,161043,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,6420,-450,5,-6.55,1169116390,180314,155.34,6760,6790,6380,8930,4810,6870,6483.79,3.12,0,16249,7203,7036,6753,6586,6303,7120,6670,100,2060,500,4940,10,1,20001230,1284,27.44,0.90,12,0.90,234.00,7094.00,13950,20240717,-53.98,6380,20241209,0.63,13950,-53.98,20240717,6380,0.63,20241209,13950,-53.98,20240717,6380,0.63,20241209,6.99,N,290550,500,100 억,,624577,N,N,6,N,00,N
20241209,151044,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,6460,-410,5,-5.97,1054326800,162480,139.98,6760,6790,6380,8930,4810,6870,6488.96,3.12,0,14965,7203,7036,6753,6586,6303,7120,6670,100,2060,500,4940,10,1,20001230,1292,27.61,0.91,12,0.81,234.00,7094.00,13950,20240717,-53.69,6380,20241209,1.25,13950,-53.69,20240717,6380,1.25,20241209,13950,-53.69,20240717,6380,1.25,20241209,6.99,N,290550,500,100 억,,624577,N,N,5,N,00,N
20241209,141044,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,6430,-440,5,-6.40,729982540,112040,96.52,6760,6790,6410,8930,4810,6870,6515.37,3.12,0,7200,7203,7036,6753,6586,6303,7120,6670,100,2060,500,4940,10,1,20001230,1286,27.48,0.91,12,0.56,234.00,7094.00,13950,20240717,-53.91,6410,20241209,0.31,13950,-53.91,20240717,6410,0.31,20241209,13950,-53.91,20240717,6410,0.31,20241209,6.99,N,290550,500,100 억,,624577,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 161043 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 6760 340 2 5.30 969757010 145725 80.52 6390 6780 6390 8340 4500 6420 6654.57 3.21 0 62377 6940 6680 6530 6270 6120 6605 6195 100 1920 500 4620 10 1 20001230 1352 28.89 0.95 12 0.73 234.00 7094.00 13950 20240717 -51.54 6380 20241209 5.96 13950 -51.54 20240717 6380 5.96 20241209 13950 -51.54 20240717 6380 5.96 20241209 6.74 N 290550 500 100 억 642734 N N 16 N 00 N
3 20241210 151046 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 6770 350 2 5.45 954399800 143450 79.26 6390 6780 6390 8340 4500 6420 6653.19 3.21 0 60809 6940 6680 6530 6270 6120 6605 6195 100 1920 500 4620 10 1 20001230 1354 28.93 0.95 12 0.72 234.00 7094.00 13950 20240717 -51.47 6380 20241209 6.11 13950 -51.47 20240717 6380 6.11 20241209 13950 -51.47 20240717 6380 6.11 20241209 6.74 N 290550 500 100 억 642734 N N 6 N 00 N
4 20241210 141046 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 6730 310 2 4.83 867274920 130482 72.10 6390 6780 6390 8340 4500 6420 6646.70 3.21 0 54579 6940 6680 6530 6270 6120 6605 6195 100 1920 500 4620 10 1 20001230 1346 28.76 0.95 12 0.65 234.00 7094.00 13950 20240717 -51.76 6380 20241209 5.49 13950 -51.76 20240717 6380 5.49 20241209 13950 -51.76 20240717 6380 5.49 20241209 6.74 N 290550 500 100 억 642734 N N 6 N 00 N
5 20241210 131047 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 6660 240 2 3.74 747802530 112671 62.26 6390 6770 6390 8340 4500 6420 6637.05 3.21 0 46257 6940 6680 6530 6270 6120 6605 6195 100 1920 500 4620 10 1 20001230 1332 28.46 0.94 12 0.56 234.00 7094.00 13950 20240717 -52.26 6380 20241209 4.39 13950 -52.26 20240717 6380 4.39 20241209 13950 -52.26 20240717 6380 4.39 20241209 6.74 N 290550 500 100 억 642734 N N 6 N 00 N
6 20241210 121046 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 6650 230 2 3.58 635680330 95819 52.94 6390 6770 6390 8340 4500 6420 6634.18 3.21 0 38322 6940 6680 6530 6270 6120 6605 6195 100 1920 500 4620 10 1 20001230 1330 28.42 0.94 12 0.48 234.00 7094.00 13950 20240717 -52.33 6380 20241209 4.23 13950 -52.33 20240717 6380 4.23 20241209 13950 -52.33 20240717 6380 4.23 20241209 6.74 N 290550 500 100 억 642734 N N 6 N 00 N
7 20241210 111045 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 6690 270 2 4.21 553300920 83519 46.15 6390 6750 6390 8340 4500 6420 6624.85 3.21 0 34651 6940 6680 6530 6270 6120 6605 6195 100 1920 500 4620 10 1 20001230 1338 28.59 0.94 12 0.42 234.00 7094.00 13950 20240717 -52.04 6380 20241209 4.86 13950 -52.04 20240717 6380 4.86 20241209 13950 -52.04 20240717 6380 4.86 20241209 6.74 N 290550 500 100 억 642734 N N 6 N 00 N
8 20241210 101046 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 6710 290 2 4.52 459820560 69582 38.45 6390 6740 6390 8340 4500 6420 6608.33 3.21 0 30277 6940 6680 6530 6270 6120 6605 6195 100 1920 500 4620 10 1 20001230 1342 28.68 0.95 12 0.35 234.00 7094.00 13950 20240717 -51.90 6380 20241209 5.17 13950 -51.90 20240717 6380 5.17 20241209 13950 -51.90 20240717 6380 5.17 20241209 6.74 N 290550 500 100 억 642734 N N 6 N 00 N
9 20241210 091053 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 6540 120 2 1.87 93852250 14481 8.00 6390 6740 6390 8340 4500 6420 6481.06 3.21 0 5393 6940 6680 6530 6270 6120 6605 6195 100 1920 500 4620 10 1 20001230 1308 27.95 0.92 12 0.07 234.00 7094.00 13950 20240717 -53.12 6380 20241209 2.51 13950 -53.12 20240717 6380 2.51 20241209 13950 -53.12 20240717 6380 2.51 20241209 6.74 N 290550 500 100 억 642734 N N 6 N 00 N
10 20241209 161043 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 6420 -450 5 -6.55 1169116390 180314 155.34 6760 6790 6380 8930 4810 6870 6483.79 3.12 0 16249 7203 7036 6753 6586 6303 7120 6670 100 2060 500 4940 10 1 20001230 1284 27.44 0.90 12 0.90 234.00 7094.00 13950 20240717 -53.98 6380 20241209 0.63 13950 -53.98 20240717 6380 0.63 20241209 13950 -53.98 20240717 6380 0.63 20241209 6.99 N 290550 500 100 억 624577 N N 6 N 00 N
11 20241209 151044 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 6460 -410 5 -5.97 1054326800 162480 139.98 6760 6790 6380 8930 4810 6870 6488.96 3.12 0 14965 7203 7036 6753 6586 6303 7120 6670 100 2060 500 4940 10 1 20001230 1292 27.61 0.91 12 0.81 234.00 7094.00 13950 20240717 -53.69 6380 20241209 1.25 13950 -53.69 20240717 6380 1.25 20241209 13950 -53.69 20240717 6380 1.25 20241209 6.99 N 290550 500 100 억 624577 N N 5 N 00 N
12 20241209 141044 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 6430 -440 5 -6.40 729982540 112040 96.52 6760 6790 6410 8930 4810 6870 6515.37 3.12 0 7200 7203 7036 6753 6586 6303 7120 6670 100 2060 500 4940 10 1 20001230 1286 27.48 0.91 12 0.56 234.00 7094.00 13950 20240717 -53.91 6410 20241209 0.31 13950 -53.91 20240717 6410 0.31 20241209 13950 -53.91 20240717 6410 0.31 20241209 6.99 N 290550 500 100 억 624577 N N 5 N 00 N