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
294630/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
20241210,161049,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3190,300,2,10.38,2105092800,666335,183.27,2885,3480,2885,3755,2025,2890,3159.20,0.00,0,130706,3170,3030,2960,2820,2750,2995,2785,120,865,500,1790,5,1,23979459,765,-6.66,6.82,12,2.78,-479.00,468.00,12650,20240221,-74.78,2885,20241210,10.57,12650,-74.78,20240221,2885,10.57,20241210,12650,-74.78,20240221,2885,10.57,20241210,0.14,N,294630,500,119 억,,0,N,N,0,N,00,N
20241210,151051,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3195,305,2,10.55,2059263940,651944,179.31,2885,3480,2885,3755,2025,2890,3158.65,0.00,0,128152,3170,3030,2960,2820,2750,2995,2785,120,865,500,1790,5,1,23979459,766,-6.67,6.83,12,2.72,-479.00,468.00,12650,20240221,-74.74,2885,20241210,10.75,12650,-74.74,20240221,2885,10.75,20241210,12650,-74.74,20240221,2885,10.75,20241210,0.14,N,294630,500,119 억,,0,N,N,0,N,00,N
20241210,141051,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3165,275,2,9.52,1885129385,596860,164.16,2885,3480,2885,3755,2025,2890,3158.41,0.00,0,107222,3170,3030,2960,2820,2750,2995,2785,120,865,500,1790,5,1,23979459,759,-6.61,6.76,12,2.49,-479.00,468.00,12650,20240221,-74.98,2885,20241210,9.71,12650,-74.98,20240221,2885,9.71,20241210,12650,-74.98,20240221,2885,9.71,20241210,0.14,N,294630,500,119 억,,0,N,N,0,N,00,N
20241210,131052,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3135,245,2,8.48,1813812745,574203,157.93,2885,3480,2885,3755,2025,2890,3158.84,0.00,0,101926,3170,3030,2960,2820,2750,2995,2785,120,865,500,1790,5,1,23979459,752,-6.54,6.70,12,2.39,-479.00,468.00,12650,20240221,-75.22,2885,20241210,8.67,12650,-75.22,20240221,2885,8.67,20241210,12650,-75.22,20240221,2885,8.67,20241210,0.14,N,294630,500,119 억,,0,N,N,0,N,00,N
20241210,121051,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3140,250,2,8.65,1682174250,531946,146.31,2885,3480,2885,3755,2025,2890,3162.30,0.00,0,82651,3170,3030,2960,2820,2750,2995,2785,120,865,500,1790,5,1,23979459,753,-6.56,6.71,12,2.22,-479.00,468.00,12650,20240221,-75.18,2885,20241210,8.84,12650,-75.18,20240221,2885,8.84,20241210,12650,-75.18,20240221,2885,8.84,20241210,0.14,N,294630,500,119 억,,0,N,N,0,N,00,N
20241210,111050,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3085,195,2,6.75,481201580,159689,43.92,2885,3090,2885,3755,2025,2890,3013.37,0.00,0,78947,3170,3030,2960,2820,2750,2995,2785,120,865,500,1790,5,1,23979459,740,-6.44,6.59,12,0.67,-479.00,468.00,12650,20240221,-75.61,2885,20241210,6.93,12650,-75.61,20240221,2885,6.93,20241210,12650,-75.61,20240221,2885,6.93,20241210,0.14,N,294630,500,119 억,,0,N,N,0,N,00,N
20241210,101051,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3070,180,2,6.23,399686655,133132,36.62,2885,3090,2885,3755,2025,2890,3002.19,0.00,0,60174,3170,3030,2960,2820,2750,2995,2785,120,865,500,1790,5,1,23979459,736,-6.41,6.56,12,0.56,-479.00,468.00,12650,20240221,-75.73,2885,20241210,6.41,12650,-75.73,20240221,2885,6.41,20241210,12650,-75.73,20240221,2885,6.41,20241210,0.14,N,294630,500,119 억,,0,N,N,0,N,00,N
20241210,091058,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2970,80,2,2.77,170387445,57751,15.88,2885,3000,2885,3755,2025,2890,2950.39,0.00,0,31518,3170,3030,2960,2820,2750,2995,2785,120,865,500,1790,5,1,23979459,712,-6.20,6.35,12,0.24,-479.00,468.00,12650,20240221,-76.52,2885,20241210,2.95,12650,-76.52,20240221,2885,2.95,20241210,12650,-76.52,20240221,2885,2.95,20241210,0.14,N,294630,500,119 억,,0,N,N,0,N,00,N
20241209,161048,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2890,-280,5,-8.83,1069543660,359619,107.95,3070,3100,2890,4120,2220,3170,2974.12,0.00,0,-8774,3456,3312,3231,3087,3006,3272,3047,120,950,500,1960,5,1,23979459,693,-6.03,6.18,12,1.50,-479.00,468.00,12650,20240221,-77.15,2890,20241209,0.00,12650,-77.15,20240221,2890,0.00,20241209,12650,-77.15,20240221,2890,0.00,20241209,0.14,N,294630,500,119 억,,0,N,N,0,N,00,N
20241209,151049,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2905,-265,5,-8.36,1012880830,340091,102.09,3070,3100,2900,4120,2220,3170,2978.21,0.00,0,-10289,3456,3312,3231,3087,3006,3272,3047,120,950,500,1960,5,1,23979459,697,-6.06,6.21,12,1.42,-479.00,468.00,12650,20240221,-77.04,2900,20241209,0.17,12650,-77.04,20240221,2900,0.17,20241209,12650,-77.04,20240221,2900,0.17,20241209,0.14,N,294630,500,119 억,,0,N,N,0,N,00,N
20241209,141050,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2940,-230,5,-7.26,892387805,298824,89.70,3070,3100,2920,4120,2220,3170,2986.27,0.00,0,-13695,3456,3312,3231,3087,3006,3272,3047,120,950,500,1960,5,1,23979459,705,-6.14,6.28,12,1.25,-479.00,468.00,12650,20240221,-76.76,2920,20241209,0.68,12650,-76.76,20240221,2920,0.68,20241209,12650,-76.76,20240221,2920,0.68,20241209,0.14,N,294630,500,119 억,,0,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 161049 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3190 300 2 10.38 2105092800 666335 183.27 2885 3480 2885 3755 2025 2890 3159.20 0.00 0 130706 3170 3030 2960 2820 2750 2995 2785 120 865 500 1790 5 1 23979459 765 -6.66 6.82 12 2.78 -479.00 468.00 12650 20240221 -74.78 2885 20241210 10.57 12650 -74.78 20240221 2885 10.57 20241210 12650 -74.78 20240221 2885 10.57 20241210 0.14 N 294630 500 119 억 0 N N 0 N 00 N
3 20241210 151051 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3195 305 2 10.55 2059263940 651944 179.31 2885 3480 2885 3755 2025 2890 3158.65 0.00 0 128152 3170 3030 2960 2820 2750 2995 2785 120 865 500 1790 5 1 23979459 766 -6.67 6.83 12 2.72 -479.00 468.00 12650 20240221 -74.74 2885 20241210 10.75 12650 -74.74 20240221 2885 10.75 20241210 12650 -74.74 20240221 2885 10.75 20241210 0.14 N 294630 500 119 억 0 N N 0 N 00 N
4 20241210 141051 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3165 275 2 9.52 1885129385 596860 164.16 2885 3480 2885 3755 2025 2890 3158.41 0.00 0 107222 3170 3030 2960 2820 2750 2995 2785 120 865 500 1790 5 1 23979459 759 -6.61 6.76 12 2.49 -479.00 468.00 12650 20240221 -74.98 2885 20241210 9.71 12650 -74.98 20240221 2885 9.71 20241210 12650 -74.98 20240221 2885 9.71 20241210 0.14 N 294630 500 119 억 0 N N 0 N 00 N
5 20241210 131052 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3135 245 2 8.48 1813812745 574203 157.93 2885 3480 2885 3755 2025 2890 3158.84 0.00 0 101926 3170 3030 2960 2820 2750 2995 2785 120 865 500 1790 5 1 23979459 752 -6.54 6.70 12 2.39 -479.00 468.00 12650 20240221 -75.22 2885 20241210 8.67 12650 -75.22 20240221 2885 8.67 20241210 12650 -75.22 20240221 2885 8.67 20241210 0.14 N 294630 500 119 억 0 N N 0 N 00 N
6 20241210 121051 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3140 250 2 8.65 1682174250 531946 146.31 2885 3480 2885 3755 2025 2890 3162.30 0.00 0 82651 3170 3030 2960 2820 2750 2995 2785 120 865 500 1790 5 1 23979459 753 -6.56 6.71 12 2.22 -479.00 468.00 12650 20240221 -75.18 2885 20241210 8.84 12650 -75.18 20240221 2885 8.84 20241210 12650 -75.18 20240221 2885 8.84 20241210 0.14 N 294630 500 119 억 0 N N 0 N 00 N
7 20241210 111050 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3085 195 2 6.75 481201580 159689 43.92 2885 3090 2885 3755 2025 2890 3013.37 0.00 0 78947 3170 3030 2960 2820 2750 2995 2785 120 865 500 1790 5 1 23979459 740 -6.44 6.59 12 0.67 -479.00 468.00 12650 20240221 -75.61 2885 20241210 6.93 12650 -75.61 20240221 2885 6.93 20241210 12650 -75.61 20240221 2885 6.93 20241210 0.14 N 294630 500 119 억 0 N N 0 N 00 N
8 20241210 101051 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3070 180 2 6.23 399686655 133132 36.62 2885 3090 2885 3755 2025 2890 3002.19 0.00 0 60174 3170 3030 2960 2820 2750 2995 2785 120 865 500 1790 5 1 23979459 736 -6.41 6.56 12 0.56 -479.00 468.00 12650 20240221 -75.73 2885 20241210 6.41 12650 -75.73 20240221 2885 6.41 20241210 12650 -75.73 20240221 2885 6.41 20241210 0.14 N 294630 500 119 억 0 N N 0 N 00 N
9 20241210 091058 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2970 80 2 2.77 170387445 57751 15.88 2885 3000 2885 3755 2025 2890 2950.39 0.00 0 31518 3170 3030 2960 2820 2750 2995 2785 120 865 500 1790 5 1 23979459 712 -6.20 6.35 12 0.24 -479.00 468.00 12650 20240221 -76.52 2885 20241210 2.95 12650 -76.52 20240221 2885 2.95 20241210 12650 -76.52 20240221 2885 2.95 20241210 0.14 N 294630 500 119 억 0 N N 0 N 00 N
10 20241209 161048 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2890 -280 5 -8.83 1069543660 359619 107.95 3070 3100 2890 4120 2220 3170 2974.12 0.00 0 -8774 3456 3312 3231 3087 3006 3272 3047 120 950 500 1960 5 1 23979459 693 -6.03 6.18 12 1.50 -479.00 468.00 12650 20240221 -77.15 2890 20241209 0.00 12650 -77.15 20240221 2890 0.00 20241209 12650 -77.15 20240221 2890 0.00 20241209 0.14 N 294630 500 119 억 0 N N 0 N 00 N
11 20241209 151049 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2905 -265 5 -8.36 1012880830 340091 102.09 3070 3100 2900 4120 2220 3170 2978.21 0.00 0 -10289 3456 3312 3231 3087 3006 3272 3047 120 950 500 1960 5 1 23979459 697 -6.06 6.21 12 1.42 -479.00 468.00 12650 20240221 -77.04 2900 20241209 0.17 12650 -77.04 20240221 2900 0.17 20241209 12650 -77.04 20240221 2900 0.17 20241209 0.14 N 294630 500 119 억 0 N N 0 N 00 N
12 20241209 141050 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2940 -230 5 -7.26 892387805 298824 89.70 3070 3100 2920 4120 2220 3170 2986.27 0.00 0 -13695 3456 3312 3231 3087 3006 3272 3047 120 950 500 1960 5 1 23979459 705 -6.14 6.28 12 1.25 -479.00 468.00 12650 20240221 -76.76 2920 20241209 0.68 12650 -76.76 20240221 2920 0.68 20241209 12650 -76.76 20240221 2920 0.68 20241209 0.14 N 294630 500 119 억 0 N N 0 N 00 N