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
311320/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
20241210,161105,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7400,1490,2,25.21,3059370050,432142,1522.32,5900,7400,5900,7680,4140,5910,7078.93,0.11,0,435,6196,6052,5976,5832,5756,6015,5795,63,1770,500,4130,10,1,12614560,933,41.81,1.85,12,3.43,177.00,3995.00,14100,20240229,-47.52,5900,20241210,25.42,14100,-47.52,20240229,5900,25.42,20241210,14100,-47.52,20240229,5900,25.42,20241210,1.62,N,311320,500,63 억,,13639,N,N,0,N,00,N
20241210,151107,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7260,1350,2,22.84,2847335440,403270,1420.62,5900,7380,5900,7680,4140,5910,7060.62,0.11,0,3248,6196,6052,5976,5832,5756,6015,5795,63,1770,500,4130,10,1,12614560,916,41.02,1.82,12,3.20,177.00,3995.00,14100,20240229,-48.51,5900,20241210,23.05,14100,-48.51,20240229,5900,23.05,20241210,14100,-48.51,20240229,5900,23.05,20241210,1.62,N,311320,500,63 억,,13639,N,N,0,N,00,N
20241210,141107,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7200,1290,2,21.83,2631477750,373256,1314.88,5900,7380,5900,7680,4140,5910,7050.06,0.11,0,10323,6196,6052,5976,5832,5756,6015,5795,63,1770,500,4130,10,1,12614560,908,40.68,1.80,12,2.96,177.00,3995.00,14100,20240229,-48.94,5900,20241210,22.03,14100,-48.94,20240229,5900,22.03,20241210,14100,-48.94,20240229,5900,22.03,20241210,1.62,N,311320,500,63 억,,13639,N,N,0,N,00,N
20241210,131109,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6950,1040,2,17.60,2491087270,353186,1244.18,5900,7380,5900,7680,4140,5910,7053.19,0.11,0,4579,6196,6052,5976,5832,5756,6015,5795,63,1770,500,4130,10,1,12614560,877,39.27,1.74,12,2.80,177.00,3995.00,14100,20240229,-50.71,5900,20241210,17.80,14100,-50.71,20240229,5900,17.80,20241210,14100,-50.71,20240229,5900,17.80,20241210,1.62,N,311320,500,63 억,,13639,N,N,0,N,00,N
20241210,121107,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6880,970,2,16.41,2243795220,318321,1121.36,5900,7380,5900,7680,4140,5910,7048.84,0.11,0,4013,6196,6052,5976,5832,5756,6015,5795,63,1770,500,4130,10,1,12614560,868,38.87,1.72,12,2.52,177.00,3995.00,14100,20240229,-51.21,5900,20241210,16.61,14100,-51.21,20240229,5900,16.61,20241210,14100,-51.21,20240229,5900,16.61,20241210,1.62,N,311320,500,63 억,,13639,N,N,0,N,00,N
20241210,111107,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7360,1450,2,24.53,1833600080,261518,921.26,5900,7380,5900,7680,4140,5910,7011.37,0.11,0,10308,6196,6052,5976,5832,5756,6015,5795,63,1770,500,4130,10,1,12614560,928,41.58,1.84,12,2.07,177.00,3995.00,14100,20240229,-47.80,5900,20241210,24.75,14100,-47.80,20240229,5900,24.75,20241210,14100,-47.80,20240229,5900,24.75,20241210,1.62,N,311320,500,63 억,,13639,N,N,0,N,00,N
20241210,101107,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6780,870,2,14.72,1211104010,174313,614.06,5900,7300,5900,7680,4140,5910,6947.87,0.11,0,2424,6196,6052,5976,5832,5756,6015,5795,63,1770,500,4130,10,1,12614560,855,38.31,1.70,12,1.38,177.00,3995.00,14100,20240229,-51.91,5900,20241210,14.92,14100,-51.91,20240229,5900,14.92,20241210,14100,-51.91,20240229,5900,14.92,20241210,1.62,N,311320,500,63 억,,13639,N,N,0,N,00,N
20241210,091114,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6010,100,2,1.69,5795220,973,3.43,5900,6040,5900,7680,4140,5910,5956.03,0.11,0,351,6196,6052,5976,5832,5756,6015,5795,63,1770,500,4130,10,1,12614560,758,33.95,1.50,12,0.01,177.00,3995.00,14100,20240229,-57.38,5900,20241210,1.86,14100,-57.38,20240229,5900,1.86,20241210,14100,-57.38,20240229,5900,1.86,20241210,1.62,N,311320,500,63 억,,13639,N,N,0,N,00,N
20241209,161104,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5910,-440,5,-6.93,167406240,27987,91.12,6100,6120,5900,8250,4450,6350,5981.57,0.14,0,-4379,6650,6500,6200,6050,5750,6575,6125,63,1900,500,4440,10,1,12614560,746,33.39,1.48,12,0.22,177.00,3995.00,14100,20240229,-58.09,5900,20241209,0.17,14100,-58.09,20240229,5900,0.17,20241209,14100,-58.09,20240229,5900,0.17,20241209,1.65,N,311320,500,63 억,,18112,N,N,0,N,00,N
20241209,151105,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5920,-430,5,-6.77,145997680,24367,79.34,6100,6120,5900,8250,4450,6350,5991.61,0.14,0,-4277,6650,6500,6200,6050,5750,6575,6125,63,1900,500,4440,10,1,12614560,747,33.45,1.48,12,0.19,177.00,3995.00,14100,20240229,-58.01,5900,20241209,0.34,14100,-58.01,20240229,5900,0.34,20241209,14100,-58.01,20240229,5900,0.34,20241209,1.65,N,311320,500,63 억,,18112,N,N,0,N,00,N
20241209,141105,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5950,-400,5,-6.30,129283000,21551,70.17,6100,6120,5900,8250,4450,6350,5998.93,0.14,0,-4007,6650,6500,6200,6050,5750,6575,6125,63,1900,500,4440,10,1,12614560,751,33.62,1.49,12,0.17,177.00,3995.00,14100,20240229,-57.80,5900,20241209,0.85,14100,-57.80,20240229,5900,0.85,20241209,14100,-57.80,20240229,5900,0.85,20241209,1.65,N,311320,500,63 억,,18112,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 161105 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7400 1490 2 25.21 3059370050 432142 1522.32 5900 7400 5900 7680 4140 5910 7078.93 0.11 0 435 6196 6052 5976 5832 5756 6015 5795 63 1770 500 4130 10 1 12614560 933 41.81 1.85 12 3.43 177.00 3995.00 14100 20240229 -47.52 5900 20241210 25.42 14100 -47.52 20240229 5900 25.42 20241210 14100 -47.52 20240229 5900 25.42 20241210 1.62 N 311320 500 63 억 13639 N N 0 N 00 N
3 20241210 151107 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7260 1350 2 22.84 2847335440 403270 1420.62 5900 7380 5900 7680 4140 5910 7060.62 0.11 0 3248 6196 6052 5976 5832 5756 6015 5795 63 1770 500 4130 10 1 12614560 916 41.02 1.82 12 3.20 177.00 3995.00 14100 20240229 -48.51 5900 20241210 23.05 14100 -48.51 20240229 5900 23.05 20241210 14100 -48.51 20240229 5900 23.05 20241210 1.62 N 311320 500 63 억 13639 N N 0 N 00 N
4 20241210 141107 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7200 1290 2 21.83 2631477750 373256 1314.88 5900 7380 5900 7680 4140 5910 7050.06 0.11 0 10323 6196 6052 5976 5832 5756 6015 5795 63 1770 500 4130 10 1 12614560 908 40.68 1.80 12 2.96 177.00 3995.00 14100 20240229 -48.94 5900 20241210 22.03 14100 -48.94 20240229 5900 22.03 20241210 14100 -48.94 20240229 5900 22.03 20241210 1.62 N 311320 500 63 억 13639 N N 0 N 00 N
5 20241210 131109 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6950 1040 2 17.60 2491087270 353186 1244.18 5900 7380 5900 7680 4140 5910 7053.19 0.11 0 4579 6196 6052 5976 5832 5756 6015 5795 63 1770 500 4130 10 1 12614560 877 39.27 1.74 12 2.80 177.00 3995.00 14100 20240229 -50.71 5900 20241210 17.80 14100 -50.71 20240229 5900 17.80 20241210 14100 -50.71 20240229 5900 17.80 20241210 1.62 N 311320 500 63 억 13639 N N 0 N 00 N
6 20241210 121107 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6880 970 2 16.41 2243795220 318321 1121.36 5900 7380 5900 7680 4140 5910 7048.84 0.11 0 4013 6196 6052 5976 5832 5756 6015 5795 63 1770 500 4130 10 1 12614560 868 38.87 1.72 12 2.52 177.00 3995.00 14100 20240229 -51.21 5900 20241210 16.61 14100 -51.21 20240229 5900 16.61 20241210 14100 -51.21 20240229 5900 16.61 20241210 1.62 N 311320 500 63 억 13639 N N 0 N 00 N
7 20241210 111107 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 7360 1450 2 24.53 1833600080 261518 921.26 5900 7380 5900 7680 4140 5910 7011.37 0.11 0 10308 6196 6052 5976 5832 5756 6015 5795 63 1770 500 4130 10 1 12614560 928 41.58 1.84 12 2.07 177.00 3995.00 14100 20240229 -47.80 5900 20241210 24.75 14100 -47.80 20240229 5900 24.75 20241210 14100 -47.80 20240229 5900 24.75 20241210 1.62 N 311320 500 63 억 13639 N N 0 N 00 N
8 20241210 101107 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6780 870 2 14.72 1211104010 174313 614.06 5900 7300 5900 7680 4140 5910 6947.87 0.11 0 2424 6196 6052 5976 5832 5756 6015 5795 63 1770 500 4130 10 1 12614560 855 38.31 1.70 12 1.38 177.00 3995.00 14100 20240229 -51.91 5900 20241210 14.92 14100 -51.91 20240229 5900 14.92 20241210 14100 -51.91 20240229 5900 14.92 20241210 1.62 N 311320 500 63 억 13639 N N 0 N 00 N
9 20241210 091114 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 6010 100 2 1.69 5795220 973 3.43 5900 6040 5900 7680 4140 5910 5956.03 0.11 0 351 6196 6052 5976 5832 5756 6015 5795 63 1770 500 4130 10 1 12614560 758 33.95 1.50 12 0.01 177.00 3995.00 14100 20240229 -57.38 5900 20241210 1.86 14100 -57.38 20240229 5900 1.86 20241210 14100 -57.38 20240229 5900 1.86 20241210 1.62 N 311320 500 63 억 13639 N N 0 N 00 N
10 20241209 161104 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5910 -440 5 -6.93 167406240 27987 91.12 6100 6120 5900 8250 4450 6350 5981.57 0.14 0 -4379 6650 6500 6200 6050 5750 6575 6125 63 1900 500 4440 10 1 12614560 746 33.39 1.48 12 0.22 177.00 3995.00 14100 20240229 -58.09 5900 20241209 0.17 14100 -58.09 20240229 5900 0.17 20241209 14100 -58.09 20240229 5900 0.17 20241209 1.65 N 311320 500 63 억 18112 N N 0 N 00 N
11 20241209 151105 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5920 -430 5 -6.77 145997680 24367 79.34 6100 6120 5900 8250 4450 6350 5991.61 0.14 0 -4277 6650 6500 6200 6050 5750 6575 6125 63 1900 500 4440 10 1 12614560 747 33.45 1.48 12 0.19 177.00 3995.00 14100 20240229 -58.01 5900 20241209 0.34 14100 -58.01 20240229 5900 0.34 20241209 14100 -58.01 20240229 5900 0.34 20241209 1.65 N 311320 500 63 억 18112 N N 0 N 00 N
12 20241209 141105 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5950 -400 5 -6.30 129283000 21551 70.17 6100 6120 5900 8250 4450 6350 5998.93 0.14 0 -4007 6650 6500 6200 6050 5750 6575 6125 63 1900 500 4440 10 1 12614560 751 33.62 1.49 12 0.17 177.00 3995.00 14100 20240229 -57.80 5900 20241209 0.85 14100 -57.80 20240229 5900 0.85 20241209 14100 -57.80 20240229 5900 0.85 20241209 1.65 N 311320 500 63 억 18112 N N 0 N 00 N