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
290690/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
20241210,161045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8000,340,2,4.44,1349478900,169993,40.07,7650,8070,7650,9950,5370,7660,7938.46,0.14,0,23994,8466,8062,7786,7382,7106,7925,7245,228,2290,500,4740,10,1,45564340,3645,-32.26,3.75,12,0.37,-248.00,2131.00,44015,20240105,-81.82,6957,20240125,14.99,44015,-81.82,20240105,6957,14.99,20240125,36300,-77.96,20231211,1391,475.13,20240125,0.40,N,290690,500,227 억,,61897,N,N,0,N,00,N
20241210,151047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8030,370,2,4.83,1327870740,167296,39.44,7650,8070,7650,9950,5370,7660,7937.27,0.14,0,23554,8466,8062,7786,7382,7106,7925,7245,228,2290,500,4740,10,1,45564340,3659,-32.38,3.77,12,0.37,-248.00,2131.00,44015,20240105,-81.76,6957,20240125,15.42,44015,-81.76,20240105,6957,15.42,20240125,36300,-77.88,20231211,1391,477.28,20240125,0.40,N,290690,500,227 억,,61897,N,N,0,N,00,N
20241210,141047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7960,300,2,3.92,1010728140,127580,30.07,7650,8070,7650,9950,5370,7660,7922.33,0.14,0,9439,8466,8062,7786,7382,7106,7925,7245,228,2290,500,4740,10,1,45564340,3627,-32.10,3.74,12,0.28,-248.00,2131.00,44015,20240105,-81.92,6957,20240125,14.42,44015,-81.92,20240105,6957,14.42,20240125,36300,-78.07,20231211,1391,472.25,20240125,0.40,N,290690,500,227 억,,61897,N,N,0,N,00,N
20241210,131048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7950,290,2,3.79,972435220,122777,28.94,7650,8070,7650,9950,5370,7660,7920.36,0.14,0,12405,8466,8062,7786,7382,7106,7925,7245,228,2290,500,4740,10,1,45564340,3622,-32.06,3.73,12,0.27,-248.00,2131.00,44015,20240105,-81.94,6957,20240125,14.27,44015,-81.94,20240105,6957,14.27,20240125,36300,-78.10,20231211,1391,471.53,20240125,0.40,N,290690,500,227 억,,61897,N,N,0,N,00,N
20241210,121047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8020,360,2,4.70,819255570,103635,24.43,7650,8050,7650,9950,5370,7660,7905.23,0.14,0,3930,8466,8062,7786,7382,7106,7925,7245,228,2290,500,4740,10,1,45564340,3654,-32.34,3.76,12,0.23,-248.00,2131.00,44015,20240105,-81.78,6957,20240125,15.28,44015,-81.78,20240105,6957,15.28,20240125,36300,-77.91,20231211,1391,476.56,20240125,0.40,N,290690,500,227 억,,61897,N,N,0,N,00,N
20241210,111047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7980,320,2,4.18,693114790,87864,20.71,7650,8000,7650,9950,5370,7660,7888.53,0.14,0,730,8466,8062,7786,7382,7106,7925,7245,228,2290,500,4740,10,1,45564340,3636,-32.18,3.74,12,0.19,-248.00,2131.00,44015,20240105,-81.87,6957,20240125,14.70,44015,-81.87,20240105,6957,14.70,20240125,36300,-78.02,20231211,1391,473.69,20240125,0.40,N,290690,500,227 억,,61897,N,N,0,N,00,N
20241210,101047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7980,320,2,4.18,577875970,73387,17.30,7650,8000,7650,9950,5370,7660,7874.40,0.14,0,1343,8466,8062,7786,7382,7106,7925,7245,228,2290,500,4740,10,1,45564340,3636,-32.18,3.74,12,0.16,-248.00,2131.00,44015,20240105,-81.87,6957,20240125,14.70,44015,-81.87,20240105,6957,14.70,20240125,36300,-78.02,20231211,1391,473.69,20240125,0.40,N,290690,500,227 억,,61897,N,N,0,N,00,N
20241210,091054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7760,100,2,1.31,113495040,14599,3.44,7650,8000,7650,9950,5370,7660,7774.26,0.14,0,315,8466,8062,7786,7382,7106,7925,7245,228,2290,500,4740,10,1,45564340,3536,-31.29,3.64,12,0.03,-248.00,2131.00,44015,20240105,-82.37,6957,20240125,11.54,44015,-82.37,20240105,6957,11.54,20240125,36300,-78.62,20231211,1391,457.87,20240125,0.40,N,290690,500,227 억,,61897,N,N,0,N,00,N
20241209,161044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7660,-530,5,-6.47,3308071520,421760,153.74,8000,8190,7510,10640,5740,8190,7843.58,0.27,0,-61812,8750,8470,8290,8010,7830,8380,7920,228,2450,500,5070,10,1,45564340,3490,-30.89,3.59,12,0.93,-248.00,2131.00,44015,20240105,-82.60,6957,20240125,10.10,44015,-82.60,20240105,6957,10.10,20240125,36300,-78.90,20231211,1391,450.68,20240125,0.40,N,290690,500,227 억,,123709,N,N,0,N,00,N
20241209,151045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7650,-540,5,-6.59,3136559960,399308,145.56,8000,8190,7650,10640,5740,8190,7854.99,0.27,0,-57275,8750,8470,8290,8010,7830,8380,7920,228,2450,500,5070,10,1,45564340,3486,-30.85,3.59,12,0.88,-248.00,2131.00,44015,20240105,-82.62,6957,20240125,9.96,44015,-82.62,20240105,6957,9.96,20240125,36300,-78.93,20231211,1391,449.96,20240125,0.40,N,290690,500,227 억,,123709,N,N,0,N,00,N
20241209,141046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7690,-500,5,-6.11,2766538170,351267,128.05,8000,8190,7690,10640,5740,8190,7875.88,0.27,0,-46118,8750,8470,8290,8010,7830,8380,7920,228,2450,500,5070,10,1,45564340,3504,-31.01,3.61,12,0.77,-248.00,2131.00,44015,20240105,-82.53,6957,20240125,10.54,44015,-82.53,20240105,6957,10.54,20240125,36300,-78.82,20231211,1391,452.84,20240125,0.40,N,290690,500,227 억,,123709,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 57 100.00 KOSDAQ 일반전기전자 N N N N N 8000 340 2 4.44 1349478900 169993 40.07 7650 8070 7650 9950 5370 7660 7938.46 0.14 0 23994 8466 8062 7786 7382 7106 7925 7245 228 2290 500 4740 10 1 45564340 3645 -32.26 3.75 12 0.37 -248.00 2131.00 44015 20240105 -81.82 6957 20240125 14.99 44015 -81.82 20240105 6957 14.99 20240125 36300 -77.96 20231211 1391 475.13 20240125 0.40 N 290690 500 227 억 61897 N N 0 N 00 N
3 20241210 151047 57 100.00 KOSDAQ 일반전기전자 N N N N N 8030 370 2 4.83 1327870740 167296 39.44 7650 8070 7650 9950 5370 7660 7937.27 0.14 0 23554 8466 8062 7786 7382 7106 7925 7245 228 2290 500 4740 10 1 45564340 3659 -32.38 3.77 12 0.37 -248.00 2131.00 44015 20240105 -81.76 6957 20240125 15.42 44015 -81.76 20240105 6957 15.42 20240125 36300 -77.88 20231211 1391 477.28 20240125 0.40 N 290690 500 227 억 61897 N N 0 N 00 N
4 20241210 141047 57 100.00 KOSDAQ 일반전기전자 N N N N N 7960 300 2 3.92 1010728140 127580 30.07 7650 8070 7650 9950 5370 7660 7922.33 0.14 0 9439 8466 8062 7786 7382 7106 7925 7245 228 2290 500 4740 10 1 45564340 3627 -32.10 3.74 12 0.28 -248.00 2131.00 44015 20240105 -81.92 6957 20240125 14.42 44015 -81.92 20240105 6957 14.42 20240125 36300 -78.07 20231211 1391 472.25 20240125 0.40 N 290690 500 227 억 61897 N N 0 N 00 N
5 20241210 131048 57 100.00 KOSDAQ 일반전기전자 N N N N N 7950 290 2 3.79 972435220 122777 28.94 7650 8070 7650 9950 5370 7660 7920.36 0.14 0 12405 8466 8062 7786 7382 7106 7925 7245 228 2290 500 4740 10 1 45564340 3622 -32.06 3.73 12 0.27 -248.00 2131.00 44015 20240105 -81.94 6957 20240125 14.27 44015 -81.94 20240105 6957 14.27 20240125 36300 -78.10 20231211 1391 471.53 20240125 0.40 N 290690 500 227 억 61897 N N 0 N 00 N
6 20241210 121047 57 100.00 KOSDAQ 일반전기전자 N N N N N 8020 360 2 4.70 819255570 103635 24.43 7650 8050 7650 9950 5370 7660 7905.23 0.14 0 3930 8466 8062 7786 7382 7106 7925 7245 228 2290 500 4740 10 1 45564340 3654 -32.34 3.76 12 0.23 -248.00 2131.00 44015 20240105 -81.78 6957 20240125 15.28 44015 -81.78 20240105 6957 15.28 20240125 36300 -77.91 20231211 1391 476.56 20240125 0.40 N 290690 500 227 억 61897 N N 0 N 00 N
7 20241210 111047 57 100.00 KOSDAQ 일반전기전자 N N N N N 7980 320 2 4.18 693114790 87864 20.71 7650 8000 7650 9950 5370 7660 7888.53 0.14 0 730 8466 8062 7786 7382 7106 7925 7245 228 2290 500 4740 10 1 45564340 3636 -32.18 3.74 12 0.19 -248.00 2131.00 44015 20240105 -81.87 6957 20240125 14.70 44015 -81.87 20240105 6957 14.70 20240125 36300 -78.02 20231211 1391 473.69 20240125 0.40 N 290690 500 227 억 61897 N N 0 N 00 N
8 20241210 101047 57 100.00 KOSDAQ 일반전기전자 N N N N N 7980 320 2 4.18 577875970 73387 17.30 7650 8000 7650 9950 5370 7660 7874.40 0.14 0 1343 8466 8062 7786 7382 7106 7925 7245 228 2290 500 4740 10 1 45564340 3636 -32.18 3.74 12 0.16 -248.00 2131.00 44015 20240105 -81.87 6957 20240125 14.70 44015 -81.87 20240105 6957 14.70 20240125 36300 -78.02 20231211 1391 473.69 20240125 0.40 N 290690 500 227 억 61897 N N 0 N 00 N
9 20241210 091054 57 100.00 KOSDAQ 일반전기전자 N N N N N 7760 100 2 1.31 113495040 14599 3.44 7650 8000 7650 9950 5370 7660 7774.26 0.14 0 315 8466 8062 7786 7382 7106 7925 7245 228 2290 500 4740 10 1 45564340 3536 -31.29 3.64 12 0.03 -248.00 2131.00 44015 20240105 -82.37 6957 20240125 11.54 44015 -82.37 20240105 6957 11.54 20240125 36300 -78.62 20231211 1391 457.87 20240125 0.40 N 290690 500 227 억 61897 N N 0 N 00 N
10 20241209 161044 57 100.00 KOSDAQ 일반전기전자 N N N N N 7660 -530 5 -6.47 3308071520 421760 153.74 8000 8190 7510 10640 5740 8190 7843.58 0.27 0 -61812 8750 8470 8290 8010 7830 8380 7920 228 2450 500 5070 10 1 45564340 3490 -30.89 3.59 12 0.93 -248.00 2131.00 44015 20240105 -82.60 6957 20240125 10.10 44015 -82.60 20240105 6957 10.10 20240125 36300 -78.90 20231211 1391 450.68 20240125 0.40 N 290690 500 227 억 123709 N N 0 N 00 N
11 20241209 151045 57 100.00 KOSDAQ 일반전기전자 N N N N N 7650 -540 5 -6.59 3136559960 399308 145.56 8000 8190 7650 10640 5740 8190 7854.99 0.27 0 -57275 8750 8470 8290 8010 7830 8380 7920 228 2450 500 5070 10 1 45564340 3486 -30.85 3.59 12 0.88 -248.00 2131.00 44015 20240105 -82.62 6957 20240125 9.96 44015 -82.62 20240105 6957 9.96 20240125 36300 -78.93 20231211 1391 449.96 20240125 0.40 N 290690 500 227 억 123709 N N 0 N 00 N
12 20241209 141046 57 100.00 KOSDAQ 일반전기전자 N N N N N 7690 -500 5 -6.11 2766538170 351267 128.05 8000 8190 7690 10640 5740 8190 7875.88 0.27 0 -46118 8750 8470 8290 8010 7830 8380 7920 228 2450 500 5070 10 1 45564340 3504 -31.01 3.61 12 0.77 -248.00 2131.00 44015 20240105 -82.53 6957 20240125 10.54 44015 -82.53 20240105 6957 10.54 20240125 36300 -78.82 20231211 1391 452.84 20240125 0.40 N 290690 500 227 억 123709 N N 0 N 00 N