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
297570/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
20241210,161051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,735,8,2,1.10,93164175,126616,48.36,726,746,723,945,509,727,735.80,0.55,0,29467,773,749,723,699,673,762,712,35,218,100,470,1,1,34621218,254,5.21,0.63,12,0.37,141.00,1175.00,1811,20231205,-59.41,681,20241203,7.93,1638,-55.13,20240122,681,7.93,20241203,1665,-55.86,20231213,681,7.93,20241203,1.16,N,297570,100,34 억,,190297,N,N,0,N,00,N
20241210,151053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,741,14,2,1.93,88883135,120793,46.13,726,746,723,945,509,727,735.83,0.55,0,29075,773,749,723,699,673,762,712,35,218,100,470,1,1,34621218,257,5.26,0.63,12,0.35,141.00,1175.00,1811,20231205,-59.08,681,20241203,8.81,1638,-54.76,20240122,681,8.81,20241203,1665,-55.50,20231213,681,8.81,20241203,1.16,N,297570,100,34 억,,190297,N,N,0,N,00,N
20241210,141053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,738,11,2,1.51,83761405,113850,43.48,726,746,723,945,509,727,735.72,0.55,0,28497,773,749,723,699,673,762,712,35,218,100,470,1,1,34621218,256,5.23,0.63,12,0.33,141.00,1175.00,1811,20231205,-59.25,681,20241203,8.37,1638,-54.95,20240122,681,8.37,20241203,1665,-55.68,20231213,681,8.37,20241203,1.16,N,297570,100,34 억,,190297,N,N,0,N,00,N
20241210,131054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,739,12,2,1.65,74707004,101578,38.80,726,746,723,945,509,727,735.46,0.55,0,24700,773,749,723,699,673,762,712,35,218,100,470,1,1,34621218,256,5.24,0.63,12,0.29,141.00,1175.00,1811,20231205,-59.19,681,20241203,8.52,1638,-54.88,20240122,681,8.52,20241203,1665,-55.62,20231213,681,8.52,20241203,1.16,N,297570,100,34 억,,190297,N,N,0,N,00,N
20241210,121053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,735,8,2,1.10,67101615,91238,34.85,726,746,723,945,509,727,735.46,0.55,0,22294,773,749,723,699,673,762,712,35,218,100,470,1,1,34621218,254,5.21,0.63,12,0.26,141.00,1175.00,1811,20231205,-59.41,681,20241203,7.93,1638,-55.13,20240122,681,7.93,20241203,1665,-55.86,20231213,681,7.93,20241203,1.16,N,297570,100,34 억,,190297,N,N,0,N,00,N
20241210,111052,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,740,13,2,1.79,49801445,67757,25.88,726,746,723,945,509,727,735.00,0.55,0,22745,773,749,723,699,673,762,712,35,218,100,470,1,1,34621218,256,5.25,0.63,12,0.20,141.00,1175.00,1811,20231205,-59.14,681,20241203,8.66,1638,-54.82,20240122,681,8.66,20241203,1665,-55.56,20231213,681,8.66,20241203,1.16,N,297570,100,34 억,,190297,N,N,0,N,00,N
20241210,101053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,736,9,2,1.24,36617807,49869,19.05,726,746,723,945,509,727,734.28,0.55,0,13289,773,749,723,699,673,762,712,35,218,100,470,1,1,34621218,255,5.22,0.63,12,0.14,141.00,1175.00,1811,20231205,-59.36,681,20241203,8.08,1638,-55.07,20240122,681,8.08,20241203,1665,-55.80,20231213,681,8.08,20241203,1.16,N,297570,100,34 억,,190297,N,N,0,N,00,N
20241210,091100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,740,13,2,1.79,7177589,9848,3.76,726,741,723,945,509,727,728.84,0.55,0,996,773,749,723,699,673,762,712,35,218,100,470,1,1,34621218,256,5.25,0.63,12,0.03,141.00,1175.00,1811,20231205,-59.14,681,20241203,8.66,1638,-54.82,20240122,681,8.66,20241203,1665,-55.56,20231213,681,8.66,20241203,1.16,N,297570,100,34 억,,190297,N,N,0,N,00,N
20241209,161050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,727,3,2,0.41,186401432,256678,149.04,697,747,697,941,507,724,726.22,0.38,0,58959,756,740,722,706,688,731,697,35,217,100,470,1,1,34621218,252,5.16,0.62,12,0.74,141.00,1175.00,1811,20231205,-59.86,681,20241203,6.75,1638,-55.62,20240122,681,6.75,20241203,1665,-56.34,20231213,681,6.75,20241203,1.17,N,297570,100,34 억,,131367,N,N,0,N,00,N
20241209,151051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,727,3,2,0.41,183534363,252731,146.75,697,747,697,941,507,724,726.20,0.38,0,59458,756,740,722,706,688,731,697,35,217,100,470,1,1,34621218,252,5.16,0.62,12,0.73,141.00,1175.00,1811,20231205,-59.86,681,20241203,6.75,1638,-55.62,20240122,681,6.75,20241203,1665,-56.34,20231213,681,6.75,20241203,1.17,N,297570,100,34 억,,131367,N,N,0,N,00,N
20241209,141052,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,731,7,2,0.97,172140258,237027,137.63,697,747,697,941,507,724,726.25,0.38,0,53657,756,740,722,706,688,731,697,35,217,100,470,1,1,34621218,253,5.18,0.62,12,0.68,141.00,1175.00,1811,20231205,-59.64,681,20241203,7.34,1638,-55.37,20240122,681,7.34,20241203,1665,-56.10,20231213,681,7.34,20241203,1.17,N,297570,100,34 억,,131367,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 161051 57 100.00 KOSDAQ 일반전기전자 N N N N N 735 8 2 1.10 93164175 126616 48.36 726 746 723 945 509 727 735.80 0.55 0 29467 773 749 723 699 673 762 712 35 218 100 470 1 1 34621218 254 5.21 0.63 12 0.37 141.00 1175.00 1811 20231205 -59.41 681 20241203 7.93 1638 -55.13 20240122 681 7.93 20241203 1665 -55.86 20231213 681 7.93 20241203 1.16 N 297570 100 34 억 190297 N N 0 N 00 N
3 20241210 151053 57 100.00 KOSDAQ 일반전기전자 N N N N N 741 14 2 1.93 88883135 120793 46.13 726 746 723 945 509 727 735.83 0.55 0 29075 773 749 723 699 673 762 712 35 218 100 470 1 1 34621218 257 5.26 0.63 12 0.35 141.00 1175.00 1811 20231205 -59.08 681 20241203 8.81 1638 -54.76 20240122 681 8.81 20241203 1665 -55.50 20231213 681 8.81 20241203 1.16 N 297570 100 34 억 190297 N N 0 N 00 N
4 20241210 141053 57 100.00 KOSDAQ 일반전기전자 N N N N N 738 11 2 1.51 83761405 113850 43.48 726 746 723 945 509 727 735.72 0.55 0 28497 773 749 723 699 673 762 712 35 218 100 470 1 1 34621218 256 5.23 0.63 12 0.33 141.00 1175.00 1811 20231205 -59.25 681 20241203 8.37 1638 -54.95 20240122 681 8.37 20241203 1665 -55.68 20231213 681 8.37 20241203 1.16 N 297570 100 34 억 190297 N N 0 N 00 N
5 20241210 131054 57 100.00 KOSDAQ 일반전기전자 N N N N N 739 12 2 1.65 74707004 101578 38.80 726 746 723 945 509 727 735.46 0.55 0 24700 773 749 723 699 673 762 712 35 218 100 470 1 1 34621218 256 5.24 0.63 12 0.29 141.00 1175.00 1811 20231205 -59.19 681 20241203 8.52 1638 -54.88 20240122 681 8.52 20241203 1665 -55.62 20231213 681 8.52 20241203 1.16 N 297570 100 34 억 190297 N N 0 N 00 N
6 20241210 121053 57 100.00 KOSDAQ 일반전기전자 N N N N N 735 8 2 1.10 67101615 91238 34.85 726 746 723 945 509 727 735.46 0.55 0 22294 773 749 723 699 673 762 712 35 218 100 470 1 1 34621218 254 5.21 0.63 12 0.26 141.00 1175.00 1811 20231205 -59.41 681 20241203 7.93 1638 -55.13 20240122 681 7.93 20241203 1665 -55.86 20231213 681 7.93 20241203 1.16 N 297570 100 34 억 190297 N N 0 N 00 N
7 20241210 111052 57 100.00 KOSDAQ 일반전기전자 N N N N N 740 13 2 1.79 49801445 67757 25.88 726 746 723 945 509 727 735.00 0.55 0 22745 773 749 723 699 673 762 712 35 218 100 470 1 1 34621218 256 5.25 0.63 12 0.20 141.00 1175.00 1811 20231205 -59.14 681 20241203 8.66 1638 -54.82 20240122 681 8.66 20241203 1665 -55.56 20231213 681 8.66 20241203 1.16 N 297570 100 34 억 190297 N N 0 N 00 N
8 20241210 101053 57 100.00 KOSDAQ 일반전기전자 N N N N N 736 9 2 1.24 36617807 49869 19.05 726 746 723 945 509 727 734.28 0.55 0 13289 773 749 723 699 673 762 712 35 218 100 470 1 1 34621218 255 5.22 0.63 12 0.14 141.00 1175.00 1811 20231205 -59.36 681 20241203 8.08 1638 -55.07 20240122 681 8.08 20241203 1665 -55.80 20231213 681 8.08 20241203 1.16 N 297570 100 34 억 190297 N N 0 N 00 N
9 20241210 091100 57 100.00 KOSDAQ 일반전기전자 N N N N N 740 13 2 1.79 7177589 9848 3.76 726 741 723 945 509 727 728.84 0.55 0 996 773 749 723 699 673 762 712 35 218 100 470 1 1 34621218 256 5.25 0.63 12 0.03 141.00 1175.00 1811 20231205 -59.14 681 20241203 8.66 1638 -54.82 20240122 681 8.66 20241203 1665 -55.56 20231213 681 8.66 20241203 1.16 N 297570 100 34 억 190297 N N 0 N 00 N
10 20241209 161050 57 100.00 KOSDAQ 일반전기전자 N N N N N 727 3 2 0.41 186401432 256678 149.04 697 747 697 941 507 724 726.22 0.38 0 58959 756 740 722 706 688 731 697 35 217 100 470 1 1 34621218 252 5.16 0.62 12 0.74 141.00 1175.00 1811 20231205 -59.86 681 20241203 6.75 1638 -55.62 20240122 681 6.75 20241203 1665 -56.34 20231213 681 6.75 20241203 1.17 N 297570 100 34 억 131367 N N 0 N 00 N
11 20241209 151051 57 100.00 KOSDAQ 일반전기전자 N N N N N 727 3 2 0.41 183534363 252731 146.75 697 747 697 941 507 724 726.20 0.38 0 59458 756 740 722 706 688 731 697 35 217 100 470 1 1 34621218 252 5.16 0.62 12 0.73 141.00 1175.00 1811 20231205 -59.86 681 20241203 6.75 1638 -55.62 20240122 681 6.75 20241203 1665 -56.34 20231213 681 6.75 20241203 1.17 N 297570 100 34 억 131367 N N 0 N 00 N
12 20241209 141052 57 100.00 KOSDAQ 일반전기전자 N N N N N 731 7 2 0.97 172140258 237027 137.63 697 747 697 941 507 724 726.25 0.38 0 53657 756 740 722 706 688 731 697 35 217 100 470 1 1 34621218 253 5.18 0.62 12 0.68 141.00 1175.00 1811 20231205 -59.64 681 20241203 7.34 1638 -55.37 20240122 681 7.34 20241203 1665 -56.10 20231213 681 7.34 20241203 1.17 N 297570 100 34 억 131367 N N 0 N 00 N