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
396270/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
20241210,161208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11460,560,2,5.14,4262715600,378594,63.33,10950,11460,10950,14170,7630,10900,11259.24,0.80,0,-30929,11940,11420,11140,10620,10340,11280,10480,90,3270,500,7630,10,1,18088940,2073,-7.62,7.05,12,2.09,-1504.00,1625.00,19190,20231212,-40.28,7000,20240909,63.71,18950,-39.53,20240102,7000,63.71,20240909,19190,-40.28,20231212,7000,63.71,20240909,0.73,N,396270,500,90 억,,143834,N,N,377,N,00,N
20241210,151210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11300,400,2,3.67,4033891160,358550,59.97,10950,11460,10950,14170,7630,10900,11250.71,0.80,0,-26156,11940,11420,11140,10620,10340,11280,10480,90,3270,500,7630,10,1,18088940,2044,-7.51,6.95,12,1.98,-1504.00,1625.00,19190,20231212,-41.12,7000,20240909,61.43,18950,-40.37,20240102,7000,61.43,20240909,19190,-41.12,20231212,7000,61.43,20240909,0.73,N,396270,500,90 억,,143834,N,N,289,N,00,N
20241210,141210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11330,430,2,3.94,3457566080,307656,51.46,10950,11460,10950,14170,7630,10900,11238.58,0.80,0,-7626,11940,11420,11140,10620,10340,11280,10480,90,3270,500,7630,10,1,18088940,2049,-7.53,6.97,12,1.70,-1504.00,1625.00,19190,20231212,-40.96,7000,20240909,61.86,18950,-40.21,20240102,7000,61.86,20240909,19190,-40.96,20231212,7000,61.86,20240909,0.73,N,396270,500,90 억,,143834,N,N,289,N,00,N
20241210,131212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11250,350,2,3.21,3158141860,281027,47.01,10950,11460,10950,14170,7630,10900,11238.04,0.80,0,-11237,11940,11420,11140,10620,10340,11280,10480,90,3270,500,7630,10,1,18088940,2035,-7.48,6.92,12,1.55,-1504.00,1625.00,19190,20231212,-41.38,7000,20240909,60.71,18950,-40.63,20240102,7000,60.71,20240909,19190,-41.38,20231212,7000,60.71,20240909,0.73,N,396270,500,90 억,,143834,N,N,289,N,00,N
20241210,121210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11180,280,2,2.57,2897597560,257821,43.13,10950,11460,10950,14170,7630,10900,11238.99,0.80,0,-16742,11940,11420,11140,10620,10340,11280,10480,90,3270,500,7630,10,1,18088940,2022,-7.43,6.88,12,1.43,-1504.00,1625.00,19190,20231212,-41.74,7000,20240909,59.71,18950,-41.00,20240102,7000,59.71,20240909,19190,-41.74,20231212,7000,59.71,20240909,0.73,N,396270,500,90 억,,143834,N,N,289,N,00,N
20241210,111209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11420,520,2,4.77,2519799640,224342,37.53,10950,11460,10950,14170,7630,10900,11232.18,0.80,0,-15269,11940,11420,11140,10620,10340,11280,10480,90,3270,500,7630,10,1,18088940,2066,-7.59,7.03,12,1.24,-1504.00,1625.00,19190,20231212,-40.49,7000,20240909,63.14,18950,-39.74,20240102,7000,63.14,20240909,19190,-40.49,20231212,7000,63.14,20240909,0.73,N,396270,500,90 억,,143834,N,N,289,N,00,N
20241210,101211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11280,380,2,3.49,1744007550,155690,26.04,10950,11330,10950,14170,7630,10900,11202.09,0.80,0,-11963,11940,11420,11140,10620,10340,11280,10480,90,3270,500,7630,10,1,18088940,2040,-7.50,6.94,12,0.86,-1504.00,1625.00,19190,20231212,-41.22,7000,20240909,61.14,18950,-40.47,20240102,7000,61.14,20240909,19190,-41.22,20231212,7000,61.14,20240909,0.73,N,396270,500,90 억,,143834,N,N,289,N,00,N
20241210,091218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11200,300,2,2.75,597469970,53590,8.96,10950,11250,10950,14170,7630,10900,11149.61,0.80,0,1017,11940,11420,11140,10620,10340,11280,10480,90,3270,500,7630,10,1,18088940,2026,-7.45,6.89,12,0.30,-1504.00,1625.00,19190,20231212,-41.64,7000,20240909,60.00,18950,-40.90,20240102,7000,60.00,20240909,19190,-41.64,20231212,7000,60.00,20240909,0.73,N,396270,500,90 억,,143834,N,N,289,N,00,N
20241209,161206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10900,-1200,5,-9.92,6555726240,589302,62.66,11500,11660,10860,15730,8470,12100,11125.49,0.13,0,121205,13806,12952,12066,11212,10326,12510,10770,90,3630,500,8470,10,1,18088940,1972,-7.25,6.71,12,3.26,-1504.00,1625.00,19620,20231130,-44.44,7000,20240909,55.71,18950,-42.48,20240102,7000,55.71,20240909,19190,-43.20,20231212,7000,55.71,20240909,0.77,N,396270,500,90 억,,24065,N,N,289,N,00,N
20241209,151208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10980,-1120,5,-9.26,6128622050,550189,58.50,11500,11660,10860,15730,8470,12100,11139.12,0.13,0,103431,13806,12952,12066,11212,10326,12510,10770,90,3630,500,8470,10,1,18088940,1986,-7.30,6.76,12,3.04,-1504.00,1625.00,19620,20231130,-44.04,7000,20240909,56.86,18950,-42.06,20240102,7000,56.86,20240909,19190,-42.78,20231212,7000,56.86,20240909,0.77,N,396270,500,90 억,,24065,N,N,564,N,00,N
20241209,141207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11010,-1090,5,-9.01,5352131480,479322,50.96,11500,11660,10860,15730,8470,12100,11166.04,0.13,0,75538,13806,12952,12066,11212,10326,12510,10770,90,3630,500,8470,10,1,18088940,1992,-7.32,6.78,12,2.65,-1504.00,1625.00,19620,20231130,-43.88,7000,20240909,57.29,18950,-41.90,20240102,7000,57.29,20240909,19190,-42.63,20231212,7000,57.29,20240909,0.77,N,396270,500,90 억,,24065,N,N,564,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 161208 57 100.00 KOSDAQ 일반전기전자 N N N N N 11460 560 2 5.14 4262715600 378594 63.33 10950 11460 10950 14170 7630 10900 11259.24 0.80 0 -30929 11940 11420 11140 10620 10340 11280 10480 90 3270 500 7630 10 1 18088940 2073 -7.62 7.05 12 2.09 -1504.00 1625.00 19190 20231212 -40.28 7000 20240909 63.71 18950 -39.53 20240102 7000 63.71 20240909 19190 -40.28 20231212 7000 63.71 20240909 0.73 N 396270 500 90 억 143834 N N 377 N 00 N
3 20241210 151210 57 100.00 KOSDAQ 일반전기전자 N N N N N 11300 400 2 3.67 4033891160 358550 59.97 10950 11460 10950 14170 7630 10900 11250.71 0.80 0 -26156 11940 11420 11140 10620 10340 11280 10480 90 3270 500 7630 10 1 18088940 2044 -7.51 6.95 12 1.98 -1504.00 1625.00 19190 20231212 -41.12 7000 20240909 61.43 18950 -40.37 20240102 7000 61.43 20240909 19190 -41.12 20231212 7000 61.43 20240909 0.73 N 396270 500 90 억 143834 N N 289 N 00 N
4 20241210 141210 57 100.00 KOSDAQ 일반전기전자 N N N N N 11330 430 2 3.94 3457566080 307656 51.46 10950 11460 10950 14170 7630 10900 11238.58 0.80 0 -7626 11940 11420 11140 10620 10340 11280 10480 90 3270 500 7630 10 1 18088940 2049 -7.53 6.97 12 1.70 -1504.00 1625.00 19190 20231212 -40.96 7000 20240909 61.86 18950 -40.21 20240102 7000 61.86 20240909 19190 -40.96 20231212 7000 61.86 20240909 0.73 N 396270 500 90 억 143834 N N 289 N 00 N
5 20241210 131212 57 100.00 KOSDAQ 일반전기전자 N N N N N 11250 350 2 3.21 3158141860 281027 47.01 10950 11460 10950 14170 7630 10900 11238.04 0.80 0 -11237 11940 11420 11140 10620 10340 11280 10480 90 3270 500 7630 10 1 18088940 2035 -7.48 6.92 12 1.55 -1504.00 1625.00 19190 20231212 -41.38 7000 20240909 60.71 18950 -40.63 20240102 7000 60.71 20240909 19190 -41.38 20231212 7000 60.71 20240909 0.73 N 396270 500 90 억 143834 N N 289 N 00 N
6 20241210 121210 57 100.00 KOSDAQ 일반전기전자 N N N N N 11180 280 2 2.57 2897597560 257821 43.13 10950 11460 10950 14170 7630 10900 11238.99 0.80 0 -16742 11940 11420 11140 10620 10340 11280 10480 90 3270 500 7630 10 1 18088940 2022 -7.43 6.88 12 1.43 -1504.00 1625.00 19190 20231212 -41.74 7000 20240909 59.71 18950 -41.00 20240102 7000 59.71 20240909 19190 -41.74 20231212 7000 59.71 20240909 0.73 N 396270 500 90 억 143834 N N 289 N 00 N
7 20241210 111209 57 100.00 KOSDAQ 일반전기전자 N N N N N 11420 520 2 4.77 2519799640 224342 37.53 10950 11460 10950 14170 7630 10900 11232.18 0.80 0 -15269 11940 11420 11140 10620 10340 11280 10480 90 3270 500 7630 10 1 18088940 2066 -7.59 7.03 12 1.24 -1504.00 1625.00 19190 20231212 -40.49 7000 20240909 63.14 18950 -39.74 20240102 7000 63.14 20240909 19190 -40.49 20231212 7000 63.14 20240909 0.73 N 396270 500 90 억 143834 N N 289 N 00 N
8 20241210 101211 57 100.00 KOSDAQ 일반전기전자 N N N N N 11280 380 2 3.49 1744007550 155690 26.04 10950 11330 10950 14170 7630 10900 11202.09 0.80 0 -11963 11940 11420 11140 10620 10340 11280 10480 90 3270 500 7630 10 1 18088940 2040 -7.50 6.94 12 0.86 -1504.00 1625.00 19190 20231212 -41.22 7000 20240909 61.14 18950 -40.47 20240102 7000 61.14 20240909 19190 -41.22 20231212 7000 61.14 20240909 0.73 N 396270 500 90 억 143834 N N 289 N 00 N
9 20241210 091218 57 100.00 KOSDAQ 일반전기전자 N N N N N 11200 300 2 2.75 597469970 53590 8.96 10950 11250 10950 14170 7630 10900 11149.61 0.80 0 1017 11940 11420 11140 10620 10340 11280 10480 90 3270 500 7630 10 1 18088940 2026 -7.45 6.89 12 0.30 -1504.00 1625.00 19190 20231212 -41.64 7000 20240909 60.00 18950 -40.90 20240102 7000 60.00 20240909 19190 -41.64 20231212 7000 60.00 20240909 0.73 N 396270 500 90 억 143834 N N 289 N 00 N
10 20241209 161206 57 100.00 KOSDAQ 일반전기전자 N N N N N 10900 -1200 5 -9.92 6555726240 589302 62.66 11500 11660 10860 15730 8470 12100 11125.49 0.13 0 121205 13806 12952 12066 11212 10326 12510 10770 90 3630 500 8470 10 1 18088940 1972 -7.25 6.71 12 3.26 -1504.00 1625.00 19620 20231130 -44.44 7000 20240909 55.71 18950 -42.48 20240102 7000 55.71 20240909 19190 -43.20 20231212 7000 55.71 20240909 0.77 N 396270 500 90 억 24065 N N 289 N 00 N
11 20241209 151208 57 100.00 KOSDAQ 일반전기전자 N N N N N 10980 -1120 5 -9.26 6128622050 550189 58.50 11500 11660 10860 15730 8470 12100 11139.12 0.13 0 103431 13806 12952 12066 11212 10326 12510 10770 90 3630 500 8470 10 1 18088940 1986 -7.30 6.76 12 3.04 -1504.00 1625.00 19620 20231130 -44.04 7000 20240909 56.86 18950 -42.06 20240102 7000 56.86 20240909 19190 -42.78 20231212 7000 56.86 20240909 0.77 N 396270 500 90 억 24065 N N 564 N 00 N
12 20241209 141207 57 100.00 KOSDAQ 일반전기전자 N N N N N 11010 -1090 5 -9.01 5352131480 479322 50.96 11500 11660 10860 15730 8470 12100 11166.04 0.13 0 75538 13806 12952 12066 11212 10326 12510 10770 90 3630 500 8470 10 1 18088940 1992 -7.32 6.78 12 2.65 -1504.00 1625.00 19620 20231130 -43.88 7000 20240909 57.29 18950 -41.90 20240102 7000 57.29 20240909 19190 -42.63 20231212 7000 57.29 20240909 0.77 N 396270 500 90 억 24065 N N 564 N 00 N