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
365590/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
20241210,161148,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,588,35,2,6.33,146015832,258231,59.88,546,594,546,718,388,553,565.44,4.52,0,80388,680,616,583,519,486,600,503,144,165,100,390,1,1,144447309,849,-8.91,5.35,12,0.18,-66.00,110.00,1797,20240123,-67.28,546,20241210,7.69,1797,-67.28,20240123,546,7.69,20241210,1797,-67.28,20240123,546,7.69,20241210,0.22,N,365590,100,144 억,,6523363,N,N,0,N,00,N
20241210,151151,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,588,35,2,6.33,139923678,247880,57.48,546,594,546,718,388,553,564.48,4.52,0,81260,680,616,583,519,486,600,503,144,165,100,390,1,1,144447309,849,-8.91,5.35,12,0.17,-66.00,110.00,1797,20240123,-67.28,546,20241210,7.69,1797,-67.28,20240123,546,7.69,20241210,1797,-67.28,20240123,546,7.69,20241210,0.22,N,365590,100,144 억,,6523363,N,N,0,N,00,N
20241210,141150,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,582,29,2,5.24,131573421,233644,54.18,546,585,546,718,388,553,563.14,4.52,0,80170,680,616,583,519,486,600,503,144,165,100,390,1,1,144447309,841,-8.82,5.29,12,0.16,-66.00,110.00,1797,20240123,-67.61,546,20241210,6.59,1797,-67.61,20240123,546,6.59,20241210,1797,-67.61,20240123,546,6.59,20241210,0.22,N,365590,100,144 억,,6523363,N,N,0,N,00,N
20241210,131153,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,576,23,2,4.16,118319714,210781,48.88,546,580,546,718,388,553,561.34,4.52,0,72192,680,616,583,519,486,600,503,144,165,100,390,1,1,144447309,832,-8.73,5.24,12,0.15,-66.00,110.00,1797,20240123,-67.95,546,20241210,5.49,1797,-67.95,20240123,546,5.49,20241210,1797,-67.95,20240123,546,5.49,20241210,0.22,N,365590,100,144 억,,6523363,N,N,0,N,00,N
20241210,121150,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,569,16,2,2.89,109969167,196260,45.51,546,580,546,718,388,553,560.32,4.52,0,68772,680,616,583,519,486,600,503,144,165,100,390,1,1,144447309,822,-8.62,5.17,12,0.14,-66.00,110.00,1797,20240123,-68.34,546,20241210,4.21,1797,-68.34,20240123,546,4.21,20241210,1797,-68.34,20240123,546,4.21,20241210,0.22,N,365590,100,144 억,,6523363,N,N,0,N,00,N
20241210,111150,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,566,13,2,2.35,86604109,155205,35.99,546,580,546,718,388,553,558.00,4.52,0,57178,680,616,583,519,486,600,503,144,165,100,390,1,1,144447309,818,-8.58,5.15,12,0.11,-66.00,110.00,1797,20240123,-68.50,546,20241210,3.66,1797,-68.50,20240123,546,3.66,20241210,1797,-68.50,20240123,546,3.66,20241210,0.22,N,365590,100,144 억,,6523363,N,N,0,N,00,N
20241210,101151,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,554,1,2,0.18,70824063,127083,29.47,546,580,546,718,388,553,557.31,4.52,0,39797,680,616,583,519,486,600,503,144,165,100,390,1,1,144447309,800,-8.39,5.04,12,0.09,-66.00,110.00,1797,20240123,-69.17,546,20241210,1.47,1797,-69.17,20240123,546,1.47,20241210,1797,-69.17,20240123,546,1.47,20241210,0.22,N,365590,100,144 억,,6523363,N,N,0,N,00,N
20241210,091158,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,559,6,2,1.08,6165969,11194,2.60,546,564,546,718,388,553,550.83,4.52,0,5116,680,616,583,519,486,600,503,144,165,100,390,1,1,144447309,807,-8.47,5.08,12,0.01,-66.00,110.00,1797,20240123,-68.89,546,20241210,2.38,1797,-68.89,20240123,546,2.38,20241210,1797,-68.89,20240123,546,2.38,20241210,0.22,N,365590,100,144 억,,6523363,N,N,0,N,00,N
20241209,161147,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,553,-94,5,-14.53,250043354,429273,150.64,647,647,550,841,453,647,582.50,4.53,0,-20978,713,680,645,612,577,662,594,144,194,100,460,1,1,144447309,799,-8.38,5.03,12,0.30,-66.00,110.00,1797,20240123,-69.23,550,20241209,0.55,1797,-69.23,20240123,550,0.55,20241209,1797,-69.23,20240123,550,0.55,20241209,0.23,N,365590,100,144 억,,6547308,N,N,0,N,00,N
20241209,151149,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,560,-87,5,-13.45,245102748,420343,147.51,647,647,550,841,453,647,583.10,4.53,0,-18187,713,680,645,612,577,662,594,144,194,100,460,1,1,144447309,809,-8.48,5.09,12,0.29,-66.00,110.00,1797,20240123,-68.84,550,20241209,1.82,1797,-68.84,20240123,550,1.82,20241209,1797,-68.84,20240123,550,1.82,20241209,0.23,N,365590,100,144 억,,6547308,N,N,0,N,00,N
20241209,141148,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,555,-92,5,-14.22,171927409,289167,101.48,647,647,550,841,453,647,594.56,4.53,0,-27795,713,680,645,612,577,662,594,144,194,100,460,1,1,144447309,802,-8.41,5.05,12,0.20,-66.00,110.00,1797,20240123,-69.12,550,20241209,0.91,1797,-69.12,20240123,550,0.91,20241209,1797,-69.12,20240123,550,0.91,20241209,0.23,N,365590,100,144 억,,6547308,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 161148 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 588 35 2 6.33 146015832 258231 59.88 546 594 546 718 388 553 565.44 4.52 0 80388 680 616 583 519 486 600 503 144 165 100 390 1 1 144447309 849 -8.91 5.35 12 0.18 -66.00 110.00 1797 20240123 -67.28 546 20241210 7.69 1797 -67.28 20240123 546 7.69 20241210 1797 -67.28 20240123 546 7.69 20241210 0.22 N 365590 100 144 억 6523363 N N 0 N 00 N
3 20241210 151151 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 588 35 2 6.33 139923678 247880 57.48 546 594 546 718 388 553 564.48 4.52 0 81260 680 616 583 519 486 600 503 144 165 100 390 1 1 144447309 849 -8.91 5.35 12 0.17 -66.00 110.00 1797 20240123 -67.28 546 20241210 7.69 1797 -67.28 20240123 546 7.69 20241210 1797 -67.28 20240123 546 7.69 20241210 0.22 N 365590 100 144 억 6523363 N N 0 N 00 N
4 20241210 141150 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 582 29 2 5.24 131573421 233644 54.18 546 585 546 718 388 553 563.14 4.52 0 80170 680 616 583 519 486 600 503 144 165 100 390 1 1 144447309 841 -8.82 5.29 12 0.16 -66.00 110.00 1797 20240123 -67.61 546 20241210 6.59 1797 -67.61 20240123 546 6.59 20241210 1797 -67.61 20240123 546 6.59 20241210 0.22 N 365590 100 144 억 6523363 N N 0 N 00 N
5 20241210 131153 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 576 23 2 4.16 118319714 210781 48.88 546 580 546 718 388 553 561.34 4.52 0 72192 680 616 583 519 486 600 503 144 165 100 390 1 1 144447309 832 -8.73 5.24 12 0.15 -66.00 110.00 1797 20240123 -67.95 546 20241210 5.49 1797 -67.95 20240123 546 5.49 20241210 1797 -67.95 20240123 546 5.49 20241210 0.22 N 365590 100 144 억 6523363 N N 0 N 00 N
6 20241210 121150 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 569 16 2 2.89 109969167 196260 45.51 546 580 546 718 388 553 560.32 4.52 0 68772 680 616 583 519 486 600 503 144 165 100 390 1 1 144447309 822 -8.62 5.17 12 0.14 -66.00 110.00 1797 20240123 -68.34 546 20241210 4.21 1797 -68.34 20240123 546 4.21 20241210 1797 -68.34 20240123 546 4.21 20241210 0.22 N 365590 100 144 억 6523363 N N 0 N 00 N
7 20241210 111150 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 566 13 2 2.35 86604109 155205 35.99 546 580 546 718 388 553 558.00 4.52 0 57178 680 616 583 519 486 600 503 144 165 100 390 1 1 144447309 818 -8.58 5.15 12 0.11 -66.00 110.00 1797 20240123 -68.50 546 20241210 3.66 1797 -68.50 20240123 546 3.66 20241210 1797 -68.50 20240123 546 3.66 20241210 0.22 N 365590 100 144 억 6523363 N N 0 N 00 N
8 20241210 101151 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 554 1 2 0.18 70824063 127083 29.47 546 580 546 718 388 553 557.31 4.52 0 39797 680 616 583 519 486 600 503 144 165 100 390 1 1 144447309 800 -8.39 5.04 12 0.09 -66.00 110.00 1797 20240123 -69.17 546 20241210 1.47 1797 -69.17 20240123 546 1.47 20241210 1797 -69.17 20240123 546 1.47 20241210 0.22 N 365590 100 144 억 6523363 N N 0 N 00 N
9 20241210 091158 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 559 6 2 1.08 6165969 11194 2.60 546 564 546 718 388 553 550.83 4.52 0 5116 680 616 583 519 486 600 503 144 165 100 390 1 1 144447309 807 -8.47 5.08 12 0.01 -66.00 110.00 1797 20240123 -68.89 546 20241210 2.38 1797 -68.89 20240123 546 2.38 20241210 1797 -68.89 20240123 546 2.38 20241210 0.22 N 365590 100 144 억 6523363 N N 0 N 00 N
10 20241209 161147 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 553 -94 5 -14.53 250043354 429273 150.64 647 647 550 841 453 647 582.50 4.53 0 -20978 713 680 645 612 577 662 594 144 194 100 460 1 1 144447309 799 -8.38 5.03 12 0.30 -66.00 110.00 1797 20240123 -69.23 550 20241209 0.55 1797 -69.23 20240123 550 0.55 20241209 1797 -69.23 20240123 550 0.55 20241209 0.23 N 365590 100 144 억 6547308 N N 0 N 00 N
11 20241209 151149 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 560 -87 5 -13.45 245102748 420343 147.51 647 647 550 841 453 647 583.10 4.53 0 -18187 713 680 645 612 577 662 594 144 194 100 460 1 1 144447309 809 -8.48 5.09 12 0.29 -66.00 110.00 1797 20240123 -68.84 550 20241209 1.82 1797 -68.84 20240123 550 1.82 20241209 1797 -68.84 20240123 550 1.82 20241209 0.23 N 365590 100 144 억 6547308 N N 0 N 00 N
12 20241209 141148 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 555 -92 5 -14.22 171927409 289167 101.48 647 647 550 841 453 647 594.56 4.53 0 -27795 713 680 645 612 577 662 594 144 194 100 460 1 1 144447309 802 -8.41 5.05 12 0.20 -66.00 110.00 1797 20240123 -69.12 550 20241209 0.91 1797 -69.12 20240123 550 0.91 20241209 1797 -69.12 20240123 550 0.91 20241209 0.23 N 365590 100 144 억 6547308 N N 0 N 00 N