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
290740/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,4725,125,2,2.72,40196285,8651,23.97,4600,4735,4570,5980,3220,4600,4646.43,0.26,0,1073,5063,4831,4698,4466,4333,4765,4400,50,1380,500,3310,5,1,10065011,476,8.27,0.63,12,0.09,571.00,7476.00,8830,20240105,-46.49,4565,20241209,3.50,8830,-46.49,20240105,4565,3.50,20241209,8830,-46.49,20240105,4565,3.50,20241209,0.83,N,290740,500,50 억,,26288,N,N,0,N,00,N
20241210,151048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,120,2,2.61,38821400,8360,23.16,4600,4735,4570,5980,3220,4600,4643.71,0.26,0,1120,5063,4831,4698,4466,4333,4765,4400,50,1380,500,3310,5,1,10065011,475,8.27,0.63,12,0.08,571.00,7476.00,8830,20240105,-46.55,4565,20241209,3.40,8830,-46.55,20240105,4565,3.40,20241209,8830,-46.55,20240105,4565,3.40,20241209,0.83,N,290740,500,50 억,,26288,N,N,0,N,00,N
20241210,141048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4725,125,2,2.72,36747350,7921,21.94,4600,4735,4570,5980,3220,4600,4639.23,0.26,0,1129,5063,4831,4698,4466,4333,4765,4400,50,1380,500,3310,5,1,10065011,476,8.27,0.63,12,0.08,571.00,7476.00,8830,20240105,-46.49,4565,20241209,3.50,8830,-46.49,20240105,4565,3.50,20241209,8830,-46.49,20240105,4565,3.50,20241209,0.83,N,290740,500,50 억,,26288,N,N,0,N,00,N
20241210,131049,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4730,130,2,2.83,35508140,7659,21.22,4600,4735,4570,5980,3220,4600,4636.13,0.26,0,1129,5063,4831,4698,4466,4333,4765,4400,50,1380,500,3310,5,1,10065011,476,8.28,0.63,12,0.08,571.00,7476.00,8830,20240105,-46.43,4565,20241209,3.61,8830,-46.43,20240105,4565,3.61,20241209,8830,-46.43,20240105,4565,3.61,20241209,0.83,N,290740,500,50 억,,26288,N,N,0,N,00,N
20241210,121048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4730,130,2,2.83,34654010,7478,20.72,4600,4735,4570,5980,3220,4600,4634.13,0.26,0,1129,5063,4831,4698,4466,4333,4765,4400,50,1380,500,3310,5,1,10065011,476,8.28,0.63,12,0.07,571.00,7476.00,8830,20240105,-46.43,4565,20241209,3.61,8830,-46.43,20240105,4565,3.61,20241209,8830,-46.43,20240105,4565,3.61,20241209,0.83,N,290740,500,50 억,,26288,N,N,0,N,00,N
20241210,111047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4735,135,2,2.93,33031625,7135,19.77,4600,4735,4570,5980,3220,4600,4629.52,0.26,0,1151,5063,4831,4698,4466,4333,4765,4400,50,1380,500,3310,5,1,10065011,477,8.29,0.63,12,0.07,571.00,7476.00,8830,20240105,-46.38,4565,20241209,3.72,8830,-46.38,20240105,4565,3.72,20241209,8830,-46.38,20240105,4565,3.72,20241209,0.83,N,290740,500,50 억,,26288,N,N,0,N,00,N
20241210,101048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4695,95,2,2.07,27754545,6014,16.66,4600,4695,4570,5980,3220,4600,4614.99,0.26,0,1162,5063,4831,4698,4466,4333,4765,4400,50,1380,500,3310,5,1,10065011,473,8.22,0.63,12,0.06,571.00,7476.00,8830,20240105,-46.83,4565,20241209,2.85,8830,-46.83,20240105,4565,2.85,20241209,8830,-46.83,20240105,4565,2.85,20241209,0.83,N,290740,500,50 억,,26288,N,N,0,N,00,N
20241210,091055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4620,20,2,0.43,8813285,1908,5.29,4600,4650,4600,5980,3220,4600,4619.12,0.26,0,8,5063,4831,4698,4466,4333,4765,4400,50,1380,500,3310,5,1,10065011,465,8.09,0.62,12,0.02,571.00,7476.00,8830,20240105,-47.68,4565,20241209,1.20,8830,-47.68,20240105,4565,1.20,20241209,8830,-47.68,20240105,4565,1.20,20241209,0.83,N,290740,500,50 억,,26288,N,N,0,N,00,N
20241209,161044,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4600,-310,5,-6.31,170024345,36098,264.24,4815,4930,4565,6380,3440,4910,4688.35,0.25,0,944,5130,5020,4940,4830,4750,4980,4790,50,1470,500,3530,5,1,10065011,463,8.06,0.62,12,0.36,571.00,7476.00,8830,20240105,-47.90,4565,20241209,0.77,8830,-47.90,20240105,4565,0.77,20241209,8830,-47.90,20240105,4565,0.77,20241209,0.85,N,290740,500,50 억,,25343,N,N,0,N,00,N
20241209,151046,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4590,-320,5,-6.52,166559395,35344,258.72,4815,4930,4565,6380,3440,4910,4690.56,0.25,0,1092,5130,5020,4940,4830,4750,4980,4790,50,1470,500,3530,5,1,10065011,462,8.04,0.61,12,0.35,571.00,7476.00,8830,20240105,-48.02,4565,20241209,0.55,8830,-48.02,20240105,4565,0.55,20241209,8830,-48.02,20240105,4565,0.55,20241209,0.85,N,290740,500,50 억,,25343,N,N,0,N,00,N
20241209,141046,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4680,-230,5,-4.68,150153810,31762,232.50,4815,4930,4600,6380,3440,4910,4704.59,0.25,0,930,5130,5020,4940,4830,4750,4980,4790,50,1470,500,3530,5,1,10065011,471,8.20,0.63,12,0.32,571.00,7476.00,8830,20240105,-47.00,4600,20241209,1.74,8830,-47.00,20240105,4600,1.74,20241209,8830,-47.00,20240105,4600,1.74,20241209,0.85,N,290740,500,50 억,,25343,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 4725 125 2 2.72 40196285 8651 23.97 4600 4735 4570 5980 3220 4600 4646.43 0.26 0 1073 5063 4831 4698 4466 4333 4765 4400 50 1380 500 3310 5 1 10065011 476 8.27 0.63 12 0.09 571.00 7476.00 8830 20240105 -46.49 4565 20241209 3.50 8830 -46.49 20240105 4565 3.50 20241209 8830 -46.49 20240105 4565 3.50 20241209 0.83 N 290740 500 50 억 26288 N N 0 N 00 N
3 20241210 151048 57 100.00 KOSDAQ 일반전기전자 N N N N N 4720 120 2 2.61 38821400 8360 23.16 4600 4735 4570 5980 3220 4600 4643.71 0.26 0 1120 5063 4831 4698 4466 4333 4765 4400 50 1380 500 3310 5 1 10065011 475 8.27 0.63 12 0.08 571.00 7476.00 8830 20240105 -46.55 4565 20241209 3.40 8830 -46.55 20240105 4565 3.40 20241209 8830 -46.55 20240105 4565 3.40 20241209 0.83 N 290740 500 50 억 26288 N N 0 N 00 N
4 20241210 141048 57 100.00 KOSDAQ 일반전기전자 N N N N N 4725 125 2 2.72 36747350 7921 21.94 4600 4735 4570 5980 3220 4600 4639.23 0.26 0 1129 5063 4831 4698 4466 4333 4765 4400 50 1380 500 3310 5 1 10065011 476 8.27 0.63 12 0.08 571.00 7476.00 8830 20240105 -46.49 4565 20241209 3.50 8830 -46.49 20240105 4565 3.50 20241209 8830 -46.49 20240105 4565 3.50 20241209 0.83 N 290740 500 50 억 26288 N N 0 N 00 N
5 20241210 131049 57 100.00 KOSDAQ 일반전기전자 N N N N N 4730 130 2 2.83 35508140 7659 21.22 4600 4735 4570 5980 3220 4600 4636.13 0.26 0 1129 5063 4831 4698 4466 4333 4765 4400 50 1380 500 3310 5 1 10065011 476 8.28 0.63 12 0.08 571.00 7476.00 8830 20240105 -46.43 4565 20241209 3.61 8830 -46.43 20240105 4565 3.61 20241209 8830 -46.43 20240105 4565 3.61 20241209 0.83 N 290740 500 50 억 26288 N N 0 N 00 N
6 20241210 121048 57 100.00 KOSDAQ 일반전기전자 N N N N N 4730 130 2 2.83 34654010 7478 20.72 4600 4735 4570 5980 3220 4600 4634.13 0.26 0 1129 5063 4831 4698 4466 4333 4765 4400 50 1380 500 3310 5 1 10065011 476 8.28 0.63 12 0.07 571.00 7476.00 8830 20240105 -46.43 4565 20241209 3.61 8830 -46.43 20240105 4565 3.61 20241209 8830 -46.43 20240105 4565 3.61 20241209 0.83 N 290740 500 50 억 26288 N N 0 N 00 N
7 20241210 111047 57 100.00 KOSDAQ 일반전기전자 N N N N N 4735 135 2 2.93 33031625 7135 19.77 4600 4735 4570 5980 3220 4600 4629.52 0.26 0 1151 5063 4831 4698 4466 4333 4765 4400 50 1380 500 3310 5 1 10065011 477 8.29 0.63 12 0.07 571.00 7476.00 8830 20240105 -46.38 4565 20241209 3.72 8830 -46.38 20240105 4565 3.72 20241209 8830 -46.38 20240105 4565 3.72 20241209 0.83 N 290740 500 50 억 26288 N N 0 N 00 N
8 20241210 101048 57 100.00 KOSDAQ 일반전기전자 N N N N N 4695 95 2 2.07 27754545 6014 16.66 4600 4695 4570 5980 3220 4600 4614.99 0.26 0 1162 5063 4831 4698 4466 4333 4765 4400 50 1380 500 3310 5 1 10065011 473 8.22 0.63 12 0.06 571.00 7476.00 8830 20240105 -46.83 4565 20241209 2.85 8830 -46.83 20240105 4565 2.85 20241209 8830 -46.83 20240105 4565 2.85 20241209 0.83 N 290740 500 50 억 26288 N N 0 N 00 N
9 20241210 091055 57 100.00 KOSDAQ 일반전기전자 N N N N N 4620 20 2 0.43 8813285 1908 5.29 4600 4650 4600 5980 3220 4600 4619.12 0.26 0 8 5063 4831 4698 4466 4333 4765 4400 50 1380 500 3310 5 1 10065011 465 8.09 0.62 12 0.02 571.00 7476.00 8830 20240105 -47.68 4565 20241209 1.20 8830 -47.68 20240105 4565 1.20 20241209 8830 -47.68 20240105 4565 1.20 20241209 0.83 N 290740 500 50 억 26288 N N 0 N 00 N
10 20241209 161044 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4600 -310 5 -6.31 170024345 36098 264.24 4815 4930 4565 6380 3440 4910 4688.35 0.25 0 944 5130 5020 4940 4830 4750 4980 4790 50 1470 500 3530 5 1 10065011 463 8.06 0.62 12 0.36 571.00 7476.00 8830 20240105 -47.90 4565 20241209 0.77 8830 -47.90 20240105 4565 0.77 20241209 8830 -47.90 20240105 4565 0.77 20241209 0.85 N 290740 500 50 억 25343 N N 0 N 00 N
11 20241209 151046 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4590 -320 5 -6.52 166559395 35344 258.72 4815 4930 4565 6380 3440 4910 4690.56 0.25 0 1092 5130 5020 4940 4830 4750 4980 4790 50 1470 500 3530 5 1 10065011 462 8.04 0.61 12 0.35 571.00 7476.00 8830 20240105 -48.02 4565 20241209 0.55 8830 -48.02 20240105 4565 0.55 20241209 8830 -48.02 20240105 4565 0.55 20241209 0.85 N 290740 500 50 억 25343 N N 0 N 00 N
12 20241209 141046 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4680 -230 5 -4.68 150153810 31762 232.50 4815 4930 4600 6380 3440 4910 4704.59 0.25 0 930 5130 5020 4940 4830 4750 4980 4790 50 1470 500 3530 5 1 10065011 471 8.20 0.63 12 0.32 571.00 7476.00 8830 20240105 -47.00 4600 20241209 1.74 8830 -47.00 20240105 4600 1.74 20241209 8830 -47.00 20240105 4600 1.74 20241209 0.85 N 290740 500 50 억 25343 N N 0 N 00 N