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
290670/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
20241210,161045,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11000,650,2,6.28,294071050,27014,79.89,10300,11190,10300,13450,7250,10350,10885.61,0.93,0,15167,11256,10802,10556,10102,9856,10680,9980,39,3100,500,7240,10,1,7857660,864,-10.54,1.06,12,0.34,-1044.00,10340.00,37150,20231215,-70.39,10300,20241210,6.80,33200,-66.87,20240308,10300,6.80,20241210,37150,-70.39,20231215,10300,6.80,20241210,2.61,N,290670,500,39 억,,72827,N,N,0,N,00,N
20241210,151047,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11100,750,2,7.25,276254200,25402,75.12,10300,11180,10300,13450,7250,10350,10875.29,0.93,0,14639,11256,10802,10556,10102,9856,10680,9980,39,3100,500,7240,10,1,7857660,872,-10.63,1.07,12,0.32,-1044.00,10340.00,37150,20231215,-70.12,10300,20241210,7.77,33200,-66.57,20240308,10300,7.77,20241210,37150,-70.12,20231215,10300,7.77,20241210,2.61,N,290670,500,39 억,,72827,N,N,0,N,00,N
20241210,141047,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11130,780,2,7.54,254834930,23468,69.40,10300,11180,10300,13450,7250,10350,10858.83,0.93,0,13296,11256,10802,10556,10102,9856,10680,9980,39,3100,500,7240,10,1,7857660,875,-10.66,1.08,12,0.30,-1044.00,10340.00,37150,20231215,-70.04,10300,20241210,8.06,33200,-66.48,20240308,10300,8.06,20241210,37150,-70.04,20231215,10300,8.06,20241210,2.61,N,290670,500,39 억,,72827,N,N,0,N,00,N
20241210,131048,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11140,790,2,7.63,228377870,21075,62.32,10300,11180,10300,13450,7250,10350,10836.44,0.93,0,12217,11256,10802,10556,10102,9856,10680,9980,39,3100,500,7240,10,1,7857660,875,-10.67,1.08,12,0.27,-1044.00,10340.00,37150,20231215,-70.01,10300,20241210,8.16,33200,-66.45,20240308,10300,8.16,20241210,37150,-70.01,20231215,10300,8.16,20241210,2.61,N,290670,500,39 억,,72827,N,N,0,N,00,N
20241210,121047,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11130,780,2,7.54,210247670,19436,57.48,10300,11180,10300,13450,7250,10350,10817.44,0.93,0,11794,11256,10802,10556,10102,9856,10680,9980,39,3100,500,7240,10,1,7857660,875,-10.66,1.08,12,0.25,-1044.00,10340.00,37150,20231215,-70.04,10300,20241210,8.06,33200,-66.48,20240308,10300,8.06,20241210,37150,-70.04,20231215,10300,8.06,20241210,2.61,N,290670,500,39 억,,72827,N,N,0,N,00,N
20241210,111046,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11030,680,2,6.57,184992930,17160,50.75,10300,11050,10300,13450,7250,10350,10780.47,0.93,0,10320,11256,10802,10556,10102,9856,10680,9980,39,3100,500,7240,10,1,7857660,867,-10.57,1.07,12,0.22,-1044.00,10340.00,37150,20231215,-70.31,10300,20241210,7.09,33200,-66.78,20240308,10300,7.09,20241210,37150,-70.31,20231215,10300,7.09,20241210,2.61,N,290670,500,39 억,,72827,N,N,0,N,00,N
20241210,101047,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,10910,560,2,5.41,128531880,12018,35.54,10300,11000,10300,13450,7250,10350,10694.95,0.93,0,7830,11256,10802,10556,10102,9856,10680,9980,39,3100,500,7240,10,1,7857660,857,-10.45,1.06,12,0.15,-1044.00,10340.00,37150,20231215,-70.63,10300,20241210,5.92,33200,-67.14,20240308,10300,5.92,20241210,37150,-70.63,20231215,10300,5.92,20241210,2.61,N,290670,500,39 억,,72827,N,N,0,N,00,N
20241210,091054,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,10660,310,2,3.00,38166720,3650,10.79,10300,10900,10300,13450,7250,10350,10456.64,0.93,0,2218,11256,10802,10556,10102,9856,10680,9980,39,3100,500,7240,10,1,7857660,838,-10.21,1.03,12,0.05,-1044.00,10340.00,37150,20231215,-71.31,10300,20241210,3.50,33200,-67.89,20240308,10300,3.50,20241210,37150,-71.31,20231215,10300,3.50,20241210,2.61,N,290670,500,39 억,,72827,N,N,0,N,00,N
20241209,161044,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,10350,-1040,5,-9.13,355454980,33540,110.84,10960,11010,10310,14800,7980,11390,10597.98,0.92,0,892,12243,11816,11363,10936,10483,11590,10710,39,3410,500,7970,10,1,7857660,813,-9.91,1.00,12,0.43,-1044.00,10340.00,37150,20231215,-72.14,10310,20241209,0.39,33200,-68.83,20240308,10310,0.39,20241209,37150,-72.14,20231215,10310,0.39,20241209,2.64,N,290670,500,39 억,,71916,N,N,0,N,00,N
20241209,151045,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,10450,-940,5,-8.25,331457270,31225,103.19,10960,11010,10410,14800,7980,11390,10615.12,0.92,0,1205,12243,11816,11363,10936,10483,11590,10710,39,3410,500,7970,10,1,7857660,821,-10.01,1.01,12,0.40,-1044.00,10340.00,37150,20231215,-71.87,10410,20241209,0.38,33200,-68.52,20240308,10410,0.38,20241209,37150,-71.87,20231215,10410,0.38,20241209,2.64,N,290670,500,39 억,,71916,N,N,0,N,00,N
20241209,141046,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,10480,-910,5,-7.99,285123910,26788,88.53,10960,11010,10450,14800,7980,11390,10643.72,0.92,0,575,12243,11816,11363,10936,10483,11590,10710,39,3410,500,7970,10,1,7857660,823,-10.04,1.01,12,0.34,-1044.00,10340.00,37150,20231215,-71.79,10450,20241209,0.29,33200,-68.43,20240308,10450,0.29,20241209,37150,-71.79,20231215,10450,0.29,20241209,2.64,N,290670,500,39 억,,71916,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 161045 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 11000 650 2 6.28 294071050 27014 79.89 10300 11190 10300 13450 7250 10350 10885.61 0.93 0 15167 11256 10802 10556 10102 9856 10680 9980 39 3100 500 7240 10 1 7857660 864 -10.54 1.06 12 0.34 -1044.00 10340.00 37150 20231215 -70.39 10300 20241210 6.80 33200 -66.87 20240308 10300 6.80 20241210 37150 -70.39 20231215 10300 6.80 20241210 2.61 N 290670 500 39 억 72827 N N 0 N 00 N
3 20241210 151047 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 11100 750 2 7.25 276254200 25402 75.12 10300 11180 10300 13450 7250 10350 10875.29 0.93 0 14639 11256 10802 10556 10102 9856 10680 9980 39 3100 500 7240 10 1 7857660 872 -10.63 1.07 12 0.32 -1044.00 10340.00 37150 20231215 -70.12 10300 20241210 7.77 33200 -66.57 20240308 10300 7.77 20241210 37150 -70.12 20231215 10300 7.77 20241210 2.61 N 290670 500 39 억 72827 N N 0 N 00 N
4 20241210 141047 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 11130 780 2 7.54 254834930 23468 69.40 10300 11180 10300 13450 7250 10350 10858.83 0.93 0 13296 11256 10802 10556 10102 9856 10680 9980 39 3100 500 7240 10 1 7857660 875 -10.66 1.08 12 0.30 -1044.00 10340.00 37150 20231215 -70.04 10300 20241210 8.06 33200 -66.48 20240308 10300 8.06 20241210 37150 -70.04 20231215 10300 8.06 20241210 2.61 N 290670 500 39 억 72827 N N 0 N 00 N
5 20241210 131048 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 11140 790 2 7.63 228377870 21075 62.32 10300 11180 10300 13450 7250 10350 10836.44 0.93 0 12217 11256 10802 10556 10102 9856 10680 9980 39 3100 500 7240 10 1 7857660 875 -10.67 1.08 12 0.27 -1044.00 10340.00 37150 20231215 -70.01 10300 20241210 8.16 33200 -66.45 20240308 10300 8.16 20241210 37150 -70.01 20231215 10300 8.16 20241210 2.61 N 290670 500 39 억 72827 N N 0 N 00 N
6 20241210 121047 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 11130 780 2 7.54 210247670 19436 57.48 10300 11180 10300 13450 7250 10350 10817.44 0.93 0 11794 11256 10802 10556 10102 9856 10680 9980 39 3100 500 7240 10 1 7857660 875 -10.66 1.08 12 0.25 -1044.00 10340.00 37150 20231215 -70.04 10300 20241210 8.06 33200 -66.48 20240308 10300 8.06 20241210 37150 -70.04 20231215 10300 8.06 20241210 2.61 N 290670 500 39 억 72827 N N 0 N 00 N
7 20241210 111046 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 11030 680 2 6.57 184992930 17160 50.75 10300 11050 10300 13450 7250 10350 10780.47 0.93 0 10320 11256 10802 10556 10102 9856 10680 9980 39 3100 500 7240 10 1 7857660 867 -10.57 1.07 12 0.22 -1044.00 10340.00 37150 20231215 -70.31 10300 20241210 7.09 33200 -66.78 20240308 10300 7.09 20241210 37150 -70.31 20231215 10300 7.09 20241210 2.61 N 290670 500 39 억 72827 N N 0 N 00 N
8 20241210 101047 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 10910 560 2 5.41 128531880 12018 35.54 10300 11000 10300 13450 7250 10350 10694.95 0.93 0 7830 11256 10802 10556 10102 9856 10680 9980 39 3100 500 7240 10 1 7857660 857 -10.45 1.06 12 0.15 -1044.00 10340.00 37150 20231215 -70.63 10300 20241210 5.92 33200 -67.14 20240308 10300 5.92 20241210 37150 -70.63 20231215 10300 5.92 20241210 2.61 N 290670 500 39 억 72827 N N 0 N 00 N
9 20241210 091054 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 10660 310 2 3.00 38166720 3650 10.79 10300 10900 10300 13450 7250 10350 10456.64 0.93 0 2218 11256 10802 10556 10102 9856 10680 9980 39 3100 500 7240 10 1 7857660 838 -10.21 1.03 12 0.05 -1044.00 10340.00 37150 20231215 -71.31 10300 20241210 3.50 33200 -67.89 20240308 10300 3.50 20241210 37150 -71.31 20231215 10300 3.50 20241210 2.61 N 290670 500 39 억 72827 N N 0 N 00 N
10 20241209 161044 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 10350 -1040 5 -9.13 355454980 33540 110.84 10960 11010 10310 14800 7980 11390 10597.98 0.92 0 892 12243 11816 11363 10936 10483 11590 10710 39 3410 500 7970 10 1 7857660 813 -9.91 1.00 12 0.43 -1044.00 10340.00 37150 20231215 -72.14 10310 20241209 0.39 33200 -68.83 20240308 10310 0.39 20241209 37150 -72.14 20231215 10310 0.39 20241209 2.64 N 290670 500 39 억 71916 N N 0 N 00 N
11 20241209 151045 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 10450 -940 5 -8.25 331457270 31225 103.19 10960 11010 10410 14800 7980 11390 10615.12 0.92 0 1205 12243 11816 11363 10936 10483 11590 10710 39 3410 500 7970 10 1 7857660 821 -10.01 1.01 12 0.40 -1044.00 10340.00 37150 20231215 -71.87 10410 20241209 0.38 33200 -68.52 20240308 10410 0.38 20241209 37150 -71.87 20231215 10410 0.38 20241209 2.64 N 290670 500 39 억 71916 N N 0 N 00 N
12 20241209 141046 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 10480 -910 5 -7.99 285123910 26788 88.53 10960 11010 10450 14800 7980 11390 10643.72 0.92 0 575 12243 11816 11363 10936 10483 11590 10710 39 3410 500 7970 10 1 7857660 823 -10.04 1.01 12 0.34 -1044.00 10340.00 37150 20231215 -71.79 10450 20241209 0.29 33200 -68.43 20240308 10450 0.29 20241209 37150 -71.79 20231215 10450 0.29 20241209 2.64 N 290670 500 39 억 71916 N N 0 N 00 N