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
402490/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
20241210,161211,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11910,950,2,8.67,1234536370,107265,91.85,10940,11910,10500,14240,7680,10960,11509.18,0.23,0,48742,12226,11592,11256,10622,10286,11425,10455,41,3280,500,6790,10,1,8265944,984,30.70,1.91,12,1.30,388.00,6248.00,40750,20231207,-70.77,10500,20241210,13.43,36250,-67.14,20240315,10500,13.43,20241210,39850,-70.11,20231220,10500,13.43,20241210,1.73,N,402490,500,41 억,,18930,N,N,3,N,00,N
20241210,151213,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11770,810,2,7.39,1180309480,102693,87.93,10940,11810,10500,14240,7680,10960,11493.58,0.23,0,48184,12226,11592,11256,10622,10286,11425,10455,41,3280,500,6790,10,1,8265944,973,30.34,1.88,12,1.24,388.00,6248.00,40750,20231207,-71.12,10500,20241210,12.10,36250,-67.53,20240315,10500,12.10,20241210,39850,-70.46,20231220,10500,12.10,20241210,1.73,N,402490,500,41 억,,18930,N,N,0,N,00,N
20241210,141213,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11700,740,2,6.75,1086942500,94747,81.13,10940,11810,10500,14240,7680,10960,11472.06,0.23,0,44288,12226,11592,11256,10622,10286,11425,10455,41,3280,500,6790,10,1,8265944,967,30.15,1.87,12,1.15,388.00,6248.00,40750,20231207,-71.29,10500,20241210,11.43,36250,-67.72,20240315,10500,11.43,20241210,39850,-70.64,20231220,10500,11.43,20241210,1.73,N,402490,500,41 억,,18930,N,N,0,N,00,N
20241210,131215,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11750,790,2,7.21,997258510,87110,74.59,10940,11780,10500,14240,7680,10960,11448.27,0.23,0,41291,12226,11592,11256,10622,10286,11425,10455,41,3280,500,6790,10,1,8265944,971,30.28,1.88,12,1.05,388.00,6248.00,40750,20231207,-71.17,10500,20241210,11.90,36250,-67.59,20240315,10500,11.90,20241210,39850,-70.51,20231220,10500,11.90,20241210,1.73,N,402490,500,41 억,,18930,N,N,0,N,00,N
20241210,121213,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11660,700,2,6.39,920941910,80568,68.99,10940,11780,10500,14240,7680,10960,11430.62,0.23,0,38310,12226,11592,11256,10622,10286,11425,10455,41,3280,500,6790,10,1,8265944,964,30.05,1.87,12,0.97,388.00,6248.00,40750,20231207,-71.39,10500,20241210,11.05,36250,-67.83,20240315,10500,11.05,20241210,39850,-70.74,20231220,10500,11.05,20241210,1.73,N,402490,500,41 억,,18930,N,N,0,N,00,N
20241210,111212,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11610,650,2,5.93,760224290,66841,57.23,10940,11710,10500,14240,7680,10960,11373.63,0.23,0,35410,12226,11592,11256,10622,10286,11425,10455,41,3280,500,6790,10,1,8265944,960,29.92,1.86,12,0.81,388.00,6248.00,40750,20231207,-71.51,10500,20241210,10.57,36250,-67.97,20240315,10500,10.57,20241210,39850,-70.87,20231220,10500,10.57,20241210,1.73,N,402490,500,41 억,,18930,N,N,0,N,00,N
20241210,101213,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11680,720,2,6.57,634035790,55979,47.93,10940,11680,10500,14240,7680,10960,11326.32,0.23,0,31170,12226,11592,11256,10622,10286,11425,10455,41,3280,500,6790,10,1,8265944,965,30.10,1.87,12,0.68,388.00,6248.00,40750,20231207,-71.34,10500,20241210,11.24,36250,-67.78,20240315,10500,11.24,20241210,39850,-70.69,20231220,10500,11.24,20241210,1.73,N,402490,500,41 억,,18930,N,N,0,N,00,N
20241210,091221,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11240,280,2,2.55,184057320,16555,14.18,10940,11310,10500,14240,7680,10960,11117.94,0.23,0,7486,12226,11592,11256,10622,10286,11425,10455,41,3280,500,6790,10,1,8265944,929,28.97,1.80,12,0.20,388.00,6248.00,40750,20231207,-72.42,10500,20241210,7.05,36250,-68.99,20240315,10500,7.05,20241210,39850,-71.79,20231220,10500,7.05,20241210,1.73,N,402490,500,41 억,,18930,N,N,0,N,00,N
20241209,161209,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10960,-1040,5,-8.67,1304404230,116403,120.79,11500,11890,10920,15600,8400,12000,11206.24,0.17,0,5252,13113,12556,12143,11586,11173,12350,11380,41,3600,500,7440,10,1,8265944,906,28.25,1.75,12,1.41,388.00,6248.00,43400,20231130,-74.75,10920,20241209,0.37,36250,-69.77,20240315,10920,0.37,20241209,39850,-72.50,20231220,10920,0.37,20241209,1.82,N,402490,500,41 억,,13655,N,N,0,N,00,N
20241209,151211,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11030,-970,5,-8.08,1259286710,112290,116.52,11500,11890,11000,15600,8400,12000,11214.59,0.17,0,4313,13113,12556,12143,11586,11173,12350,11380,41,3600,500,7440,10,1,8265944,912,28.43,1.77,12,1.36,388.00,6248.00,43400,20231130,-74.59,11000,20241209,0.27,36250,-69.57,20240315,11000,0.27,20241209,39850,-72.32,20231220,11000,0.27,20241209,1.82,N,402490,500,41 억,,13655,N,N,0,N,00,N
20241209,141209,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11150,-850,5,-7.08,1098927440,97820,101.50,11500,11890,11080,15600,8400,12000,11234.18,0.17,0,4272,13113,12556,12143,11586,11173,12350,11380,41,3600,500,7440,10,1,8265944,922,28.74,1.78,12,1.18,388.00,6248.00,43400,20231130,-74.31,11080,20241209,0.63,36250,-69.24,20240315,11080,0.63,20241209,39850,-72.02,20231220,11080,0.63,20241209,1.82,N,402490,500,41 억,,13655,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 161211 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 11910 950 2 8.67 1234536370 107265 91.85 10940 11910 10500 14240 7680 10960 11509.18 0.23 0 48742 12226 11592 11256 10622 10286 11425 10455 41 3280 500 6790 10 1 8265944 984 30.70 1.91 12 1.30 388.00 6248.00 40750 20231207 -70.77 10500 20241210 13.43 36250 -67.14 20240315 10500 13.43 20241210 39850 -70.11 20231220 10500 13.43 20241210 1.73 N 402490 500 41 억 18930 N N 3 N 00 N
3 20241210 151213 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 11770 810 2 7.39 1180309480 102693 87.93 10940 11810 10500 14240 7680 10960 11493.58 0.23 0 48184 12226 11592 11256 10622 10286 11425 10455 41 3280 500 6790 10 1 8265944 973 30.34 1.88 12 1.24 388.00 6248.00 40750 20231207 -71.12 10500 20241210 12.10 36250 -67.53 20240315 10500 12.10 20241210 39850 -70.46 20231220 10500 12.10 20241210 1.73 N 402490 500 41 억 18930 N N 0 N 00 N
4 20241210 141213 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 11700 740 2 6.75 1086942500 94747 81.13 10940 11810 10500 14240 7680 10960 11472.06 0.23 0 44288 12226 11592 11256 10622 10286 11425 10455 41 3280 500 6790 10 1 8265944 967 30.15 1.87 12 1.15 388.00 6248.00 40750 20231207 -71.29 10500 20241210 11.43 36250 -67.72 20240315 10500 11.43 20241210 39850 -70.64 20231220 10500 11.43 20241210 1.73 N 402490 500 41 억 18930 N N 0 N 00 N
5 20241210 131215 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 11750 790 2 7.21 997258510 87110 74.59 10940 11780 10500 14240 7680 10960 11448.27 0.23 0 41291 12226 11592 11256 10622 10286 11425 10455 41 3280 500 6790 10 1 8265944 971 30.28 1.88 12 1.05 388.00 6248.00 40750 20231207 -71.17 10500 20241210 11.90 36250 -67.59 20240315 10500 11.90 20241210 39850 -70.51 20231220 10500 11.90 20241210 1.73 N 402490 500 41 억 18930 N N 0 N 00 N
6 20241210 121213 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 11660 700 2 6.39 920941910 80568 68.99 10940 11780 10500 14240 7680 10960 11430.62 0.23 0 38310 12226 11592 11256 10622 10286 11425 10455 41 3280 500 6790 10 1 8265944 964 30.05 1.87 12 0.97 388.00 6248.00 40750 20231207 -71.39 10500 20241210 11.05 36250 -67.83 20240315 10500 11.05 20241210 39850 -70.74 20231220 10500 11.05 20241210 1.73 N 402490 500 41 억 18930 N N 0 N 00 N
7 20241210 111212 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 11610 650 2 5.93 760224290 66841 57.23 10940 11710 10500 14240 7680 10960 11373.63 0.23 0 35410 12226 11592 11256 10622 10286 11425 10455 41 3280 500 6790 10 1 8265944 960 29.92 1.86 12 0.81 388.00 6248.00 40750 20231207 -71.51 10500 20241210 10.57 36250 -67.97 20240315 10500 10.57 20241210 39850 -70.87 20231220 10500 10.57 20241210 1.73 N 402490 500 41 억 18930 N N 0 N 00 N
8 20241210 101213 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 11680 720 2 6.57 634035790 55979 47.93 10940 11680 10500 14240 7680 10960 11326.32 0.23 0 31170 12226 11592 11256 10622 10286 11425 10455 41 3280 500 6790 10 1 8265944 965 30.10 1.87 12 0.68 388.00 6248.00 40750 20231207 -71.34 10500 20241210 11.24 36250 -67.78 20240315 10500 11.24 20241210 39850 -70.69 20231220 10500 11.24 20241210 1.73 N 402490 500 41 억 18930 N N 0 N 00 N
9 20241210 091221 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 11240 280 2 2.55 184057320 16555 14.18 10940 11310 10500 14240 7680 10960 11117.94 0.23 0 7486 12226 11592 11256 10622 10286 11425 10455 41 3280 500 6790 10 1 8265944 929 28.97 1.80 12 0.20 388.00 6248.00 40750 20231207 -72.42 10500 20241210 7.05 36250 -68.99 20240315 10500 7.05 20241210 39850 -71.79 20231220 10500 7.05 20241210 1.73 N 402490 500 41 억 18930 N N 0 N 00 N
10 20241209 161209 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10960 -1040 5 -8.67 1304404230 116403 120.79 11500 11890 10920 15600 8400 12000 11206.24 0.17 0 5252 13113 12556 12143 11586 11173 12350 11380 41 3600 500 7440 10 1 8265944 906 28.25 1.75 12 1.41 388.00 6248.00 43400 20231130 -74.75 10920 20241209 0.37 36250 -69.77 20240315 10920 0.37 20241209 39850 -72.50 20231220 10920 0.37 20241209 1.82 N 402490 500 41 억 13655 N N 0 N 00 N
11 20241209 151211 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 11030 -970 5 -8.08 1259286710 112290 116.52 11500 11890 11000 15600 8400 12000 11214.59 0.17 0 4313 13113 12556 12143 11586 11173 12350 11380 41 3600 500 7440 10 1 8265944 912 28.43 1.77 12 1.36 388.00 6248.00 43400 20231130 -74.59 11000 20241209 0.27 36250 -69.57 20240315 11000 0.27 20241209 39850 -72.32 20231220 11000 0.27 20241209 1.82 N 402490 500 41 억 13655 N N 0 N 00 N
12 20241209 141209 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 11150 -850 5 -7.08 1098927440 97820 101.50 11500 11890 11080 15600 8400 12000 11234.18 0.17 0 4272 13113 12556 12143 11586 11173 12350 11380 41 3600 500 7440 10 1 8265944 922 28.74 1.78 12 1.18 388.00 6248.00 43400 20231130 -74.31 11080 20241209 0.63 36250 -69.24 20240315 11080 0.63 20241209 39850 -72.02 20231220 11080 0.63 20241209 1.82 N 402490 500 41 억 13655 N N 0 N 00 N