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
441270/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
20241210,161235,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4120,285,2,7.43,1505415115,369677,74.05,3835,4190,3835,4985,2685,3835,4072.24,1.63,0,114551,4395,4115,3955,3675,3515,4035,3595,185,1150,500,2760,5,1,36987901,1524,14.26,1.01,12,1.00,289.00,4080.00,11740,20240522,-64.91,3795,20241209,8.56,11740,-64.91,20240522,3795,8.56,20241209,11740,-64.91,20240522,3795,8.56,20241209,4.06,N,441270,500,184 억,,601967,N,N,0,N,00,N
20241210,151237,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4130,295,2,7.69,1475450355,362417,72.60,3835,4190,3835,4985,2685,3835,4071.14,1.63,0,111160,4395,4115,3955,3675,3515,4035,3595,185,1150,500,2760,5,1,36987901,1528,14.29,1.01,12,0.98,289.00,4080.00,11740,20240522,-64.82,3795,20241209,8.83,11740,-64.82,20240522,3795,8.83,20241209,11740,-64.82,20240522,3795,8.83,20241209,4.06,N,441270,500,184 억,,601967,N,N,0,N,00,N
20241210,141237,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4105,270,2,7.04,1413915530,347474,69.61,3835,4190,3835,4985,2685,3835,4069.13,1.63,0,103568,4395,4115,3955,3675,3515,4035,3595,185,1150,500,2760,5,1,36987901,1518,14.20,1.01,12,0.94,289.00,4080.00,11740,20240522,-65.03,3795,20241209,8.17,11740,-65.03,20240522,3795,8.17,20241209,11740,-65.03,20240522,3795,8.17,20241209,4.06,N,441270,500,184 억,,601967,N,N,0,N,00,N
20241210,131239,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4100,265,2,6.91,1393566220,342515,68.61,3835,4190,3835,4985,2685,3835,4068.63,1.63,0,103752,4395,4115,3955,3675,3515,4035,3595,185,1150,500,2760,5,1,36987901,1517,14.19,1.00,12,0.93,289.00,4080.00,11740,20240522,-65.08,3795,20241209,8.04,11740,-65.08,20240522,3795,8.04,20241209,11740,-65.08,20240522,3795,8.04,20241209,4.06,N,441270,500,184 억,,601967,N,N,0,N,00,N
20241210,121236,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4100,265,2,6.91,1333341950,327756,65.66,3835,4190,3835,4985,2685,3835,4068.09,1.63,0,101442,4395,4115,3955,3675,3515,4035,3595,185,1150,500,2760,5,1,36987901,1517,14.19,1.00,12,0.89,289.00,4080.00,11740,20240522,-65.08,3795,20241209,8.04,11740,-65.08,20240522,3795,8.04,20241209,11740,-65.08,20240522,3795,8.04,20241209,4.06,N,441270,500,184 억,,601967,N,N,0,N,00,N
20241210,111236,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4120,285,2,7.43,1149184345,283078,56.71,3835,4190,3835,4985,2685,3835,4059.60,1.63,0,94496,4395,4115,3955,3675,3515,4035,3595,185,1150,500,2760,5,1,36987901,1524,14.26,1.01,12,0.77,289.00,4080.00,11740,20240522,-64.91,3795,20241209,8.56,11740,-64.91,20240522,3795,8.56,20241209,11740,-64.91,20240522,3795,8.56,20241209,4.06,N,441270,500,184 억,,601967,N,N,0,N,00,N
20241210,101237,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4040,205,2,5.35,721504165,177984,35.65,3835,4190,3835,4985,2685,3835,4053.76,1.63,0,60597,4395,4115,3955,3675,3515,4035,3595,185,1150,500,2760,5,1,36987901,1494,13.98,0.99,12,0.48,289.00,4080.00,11740,20240522,-65.59,3795,20241209,6.46,11740,-65.59,20240522,3795,6.46,20241209,11740,-65.59,20240522,3795,6.46,20241209,4.06,N,441270,500,184 억,,601967,N,N,0,N,00,N
20241210,091245,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4035,200,2,5.22,114639910,28882,5.79,3835,4035,3835,4985,2685,3835,3969.25,1.63,0,4217,4395,4115,3955,3675,3515,4035,3595,185,1150,500,2760,5,1,36987901,1492,13.96,0.99,12,0.08,289.00,4080.00,11740,20240522,-65.63,3795,20241209,6.32,11740,-65.63,20240522,3795,6.32,20241209,11740,-65.63,20240522,3795,6.32,20241209,4.06,N,441270,500,184 억,,601967,N,N,0,N,00,N
20241209,161233,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,3835,-460,5,-10.71,1975608280,498536,191.99,4110,4235,3795,5580,3010,4295,3963.28,1.67,0,-14544,4638,4466,4318,4146,3998,4392,4072,185,1285,500,3090,5,1,36987901,1418,13.27,0.94,12,1.35,289.00,4080.00,11740,20240522,-67.33,3795,20241209,1.05,11740,-67.33,20240522,3795,1.05,20241209,11740,-67.33,20240522,3795,1.05,20241209,4.10,N,441270,500,184 억,,618075,N,N,0,N,00,N
20241209,151235,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,3835,-460,5,-10.71,1887910870,475636,183.17,4110,4235,3795,5580,3010,4295,3969.23,1.67,0,-15036,4638,4466,4318,4146,3998,4392,4072,185,1285,500,3090,5,1,36987901,1418,13.27,0.94,12,1.29,289.00,4080.00,11740,20240522,-67.33,3795,20241209,1.05,11740,-67.33,20240522,3795,1.05,20241209,11740,-67.33,20240522,3795,1.05,20241209,4.10,N,441270,500,184 억,,618075,N,N,0,N,00,N
20241209,141233,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,3865,-430,5,-10.01,1651428955,413907,159.40,4110,4235,3845,5580,3010,4295,3989.86,1.67,0,-14592,4638,4466,4318,4146,3998,4392,4072,185,1285,500,3090,5,1,36987901,1430,13.37,0.95,12,1.12,289.00,4080.00,11740,20240522,-67.08,3845,20241209,0.52,11740,-67.08,20240522,3845,0.52,20241209,11740,-67.08,20240522,3845,0.52,20241209,4.10,N,441270,500,184 억,,618075,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 161235 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4120 285 2 7.43 1505415115 369677 74.05 3835 4190 3835 4985 2685 3835 4072.24 1.63 0 114551 4395 4115 3955 3675 3515 4035 3595 185 1150 500 2760 5 1 36987901 1524 14.26 1.01 12 1.00 289.00 4080.00 11740 20240522 -64.91 3795 20241209 8.56 11740 -64.91 20240522 3795 8.56 20241209 11740 -64.91 20240522 3795 8.56 20241209 4.06 N 441270 500 184 억 601967 N N 0 N 00 N
3 20241210 151237 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4130 295 2 7.69 1475450355 362417 72.60 3835 4190 3835 4985 2685 3835 4071.14 1.63 0 111160 4395 4115 3955 3675 3515 4035 3595 185 1150 500 2760 5 1 36987901 1528 14.29 1.01 12 0.98 289.00 4080.00 11740 20240522 -64.82 3795 20241209 8.83 11740 -64.82 20240522 3795 8.83 20241209 11740 -64.82 20240522 3795 8.83 20241209 4.06 N 441270 500 184 억 601967 N N 0 N 00 N
4 20241210 141237 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4105 270 2 7.04 1413915530 347474 69.61 3835 4190 3835 4985 2685 3835 4069.13 1.63 0 103568 4395 4115 3955 3675 3515 4035 3595 185 1150 500 2760 5 1 36987901 1518 14.20 1.01 12 0.94 289.00 4080.00 11740 20240522 -65.03 3795 20241209 8.17 11740 -65.03 20240522 3795 8.17 20241209 11740 -65.03 20240522 3795 8.17 20241209 4.06 N 441270 500 184 억 601967 N N 0 N 00 N
5 20241210 131239 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4100 265 2 6.91 1393566220 342515 68.61 3835 4190 3835 4985 2685 3835 4068.63 1.63 0 103752 4395 4115 3955 3675 3515 4035 3595 185 1150 500 2760 5 1 36987901 1517 14.19 1.00 12 0.93 289.00 4080.00 11740 20240522 -65.08 3795 20241209 8.04 11740 -65.08 20240522 3795 8.04 20241209 11740 -65.08 20240522 3795 8.04 20241209 4.06 N 441270 500 184 억 601967 N N 0 N 00 N
6 20241210 121236 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4100 265 2 6.91 1333341950 327756 65.66 3835 4190 3835 4985 2685 3835 4068.09 1.63 0 101442 4395 4115 3955 3675 3515 4035 3595 185 1150 500 2760 5 1 36987901 1517 14.19 1.00 12 0.89 289.00 4080.00 11740 20240522 -65.08 3795 20241209 8.04 11740 -65.08 20240522 3795 8.04 20241209 11740 -65.08 20240522 3795 8.04 20241209 4.06 N 441270 500 184 억 601967 N N 0 N 00 N
7 20241210 111236 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4120 285 2 7.43 1149184345 283078 56.71 3835 4190 3835 4985 2685 3835 4059.60 1.63 0 94496 4395 4115 3955 3675 3515 4035 3595 185 1150 500 2760 5 1 36987901 1524 14.26 1.01 12 0.77 289.00 4080.00 11740 20240522 -64.91 3795 20241209 8.56 11740 -64.91 20240522 3795 8.56 20241209 11740 -64.91 20240522 3795 8.56 20241209 4.06 N 441270 500 184 억 601967 N N 0 N 00 N
8 20241210 101237 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4040 205 2 5.35 721504165 177984 35.65 3835 4190 3835 4985 2685 3835 4053.76 1.63 0 60597 4395 4115 3955 3675 3515 4035 3595 185 1150 500 2760 5 1 36987901 1494 13.98 0.99 12 0.48 289.00 4080.00 11740 20240522 -65.59 3795 20241209 6.46 11740 -65.59 20240522 3795 6.46 20241209 11740 -65.59 20240522 3795 6.46 20241209 4.06 N 441270 500 184 억 601967 N N 0 N 00 N
9 20241210 091245 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 4035 200 2 5.22 114639910 28882 5.79 3835 4035 3835 4985 2685 3835 3969.25 1.63 0 4217 4395 4115 3955 3675 3515 4035 3595 185 1150 500 2760 5 1 36987901 1492 13.96 0.99 12 0.08 289.00 4080.00 11740 20240522 -65.63 3795 20241209 6.32 11740 -65.63 20240522 3795 6.32 20241209 11740 -65.63 20240522 3795 6.32 20241209 4.06 N 441270 500 184 억 601967 N N 0 N 00 N
10 20241209 161233 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 3835 -460 5 -10.71 1975608280 498536 191.99 4110 4235 3795 5580 3010 4295 3963.28 1.67 0 -14544 4638 4466 4318 4146 3998 4392 4072 185 1285 500 3090 5 1 36987901 1418 13.27 0.94 12 1.35 289.00 4080.00 11740 20240522 -67.33 3795 20241209 1.05 11740 -67.33 20240522 3795 1.05 20241209 11740 -67.33 20240522 3795 1.05 20241209 4.10 N 441270 500 184 억 618075 N N 0 N 00 N
11 20241209 151235 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 3835 -460 5 -10.71 1887910870 475636 183.17 4110 4235 3795 5580 3010 4295 3969.23 1.67 0 -15036 4638 4466 4318 4146 3998 4392 4072 185 1285 500 3090 5 1 36987901 1418 13.27 0.94 12 1.29 289.00 4080.00 11740 20240522 -67.33 3795 20241209 1.05 11740 -67.33 20240522 3795 1.05 20241209 11740 -67.33 20240522 3795 1.05 20241209 4.10 N 441270 500 184 억 618075 N N 0 N 00 N
12 20241209 141233 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 3865 -430 5 -10.01 1651428955 413907 159.40 4110 4235 3845 5580 3010 4295 3989.86 1.67 0 -14592 4638 4466 4318 4146 3998 4392 4072 185 1285 500 3090 5 1 36987901 1430 13.37 0.95 12 1.12 289.00 4080.00 11740 20240522 -67.08 3845 20241209 0.52 11740 -67.08 20240522 3845 0.52 20241209 11740 -67.08 20240522 3845 0.52 20241209 4.10 N 441270 500 184 억 618075 N N 0 N 00 N