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
452430/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
20241210,161249,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10180,900,2,9.70,415607650,41697,69.87,9270,10270,9270,12060,6500,9280,9967.29,1.20,0,18313,10406,9842,9556,8992,8706,9700,8850,8,2780,100,5750,10,1,8096454,824,-5.72,7.33,12,0.52,-1779.00,1389.00,59200,20240220,-82.80,9270,20241210,9.82,59200,-82.80,20240220,9270,9.82,20241210,59200,-82.80,20240220,9270,9.82,20241210,1.07,N,452430,100,8 억,,96901,N,N,0,N,00,N
20241210,151251,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10120,840,2,9.05,394375530,39604,66.37,9270,10270,9270,12060,6500,9280,9957.97,1.20,0,16663,10406,9842,9556,8992,8706,9700,8850,8,2780,100,5750,10,1,8096454,819,-5.69,7.29,12,0.49,-1779.00,1389.00,59200,20240220,-82.91,9270,20241210,9.17,59200,-82.91,20240220,9270,9.17,20241210,59200,-82.91,20240220,9270,9.17,20241210,1.07,N,452430,100,8 억,,96901,N,N,0,N,00,N
20241210,141251,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10150,870,2,9.38,377577440,37944,63.59,9270,10270,9270,12060,6500,9280,9950.91,1.20,0,15618,10406,9842,9556,8992,8706,9700,8850,8,2780,100,5750,10,1,8096454,822,-5.71,7.31,12,0.47,-1779.00,1389.00,59200,20240220,-82.85,9270,20241210,9.49,59200,-82.85,20240220,9270,9.49,20241210,59200,-82.85,20240220,9270,9.49,20241210,1.07,N,452430,100,8 억,,96901,N,N,0,N,00,N
20241210,131253,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10120,840,2,9.05,346372070,34862,58.42,9270,10270,9270,12060,6500,9280,9935.52,1.20,0,13280,10406,9842,9556,8992,8706,9700,8850,8,2780,100,5750,10,1,8096454,819,-5.69,7.29,12,0.43,-1779.00,1389.00,59200,20240220,-82.91,9270,20241210,9.17,59200,-82.91,20240220,9270,9.17,20241210,59200,-82.91,20240220,9270,9.17,20241210,1.07,N,452430,100,8 억,,96901,N,N,0,N,00,N
20241210,121250,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10000,720,2,7.76,335965470,33830,56.69,9270,10270,9270,12060,6500,9280,9930.99,1.20,0,12325,10406,9842,9556,8992,8706,9700,8850,8,2780,100,5750,10,1,8096454,810,-5.62,7.20,12,0.42,-1779.00,1389.00,59200,20240220,-83.11,9270,20241210,7.87,59200,-83.11,20240220,9270,7.87,20241210,59200,-83.11,20240220,9270,7.87,20241210,1.07,N,452430,100,8 억,,96901,N,N,0,N,00,N
20241210,111250,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10080,800,2,8.62,323344030,32570,54.58,9270,10270,9270,12060,6500,9280,9927.66,1.20,0,12063,10406,9842,9556,8992,8706,9700,8850,8,2780,100,5750,10,1,8096454,816,-5.67,7.26,12,0.40,-1779.00,1389.00,59200,20240220,-82.97,9270,20241210,8.74,59200,-82.97,20240220,9270,8.74,20241210,59200,-82.97,20240220,9270,8.74,20241210,1.07,N,452430,100,8 억,,96901,N,N,0,N,00,N
20241210,101251,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10220,940,2,10.13,270171950,27335,45.81,9270,10270,9270,12060,6500,9280,9883.74,1.20,0,7503,10406,9842,9556,8992,8706,9700,8850,8,2780,100,5750,10,1,8096454,827,-5.74,7.36,12,0.34,-1779.00,1389.00,59200,20240220,-82.74,9270,20241210,10.25,59200,-82.74,20240220,9270,10.25,20241210,59200,-82.74,20240220,9270,10.25,20241210,1.07,N,452430,100,8 억,,96901,N,N,0,N,00,N
20241210,091259,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9800,520,2,5.60,97538880,10215,17.12,9270,9800,9270,12060,6500,9280,9548.59,1.20,0,2530,10406,9842,9556,8992,8706,9700,8850,8,2780,100,5750,10,1,8096454,793,-5.51,7.06,12,0.13,-1779.00,1389.00,59200,20240220,-83.45,9270,20241210,5.72,59200,-83.45,20240220,9270,5.72,20241210,59200,-83.45,20240220,9270,5.72,20241210,1.07,N,452430,100,8 억,,96901,N,N,0,N,00,N
20241209,161246,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9280,-1020,5,-9.90,564329690,58780,106.31,9910,10120,9270,13390,7210,10300,9600.89,1.35,0,-12154,11346,10822,10376,9852,9406,10600,9630,8,3090,100,6380,10,1,8096454,751,-5.22,6.68,12,0.73,-1779.00,1389.00,59200,20240220,-84.32,9270,20241209,0.11,59200,-84.32,20240220,9270,0.11,20241209,59200,-84.32,20240220,9270,0.11,20241209,1.10,N,452430,100,8 억,,108988,N,N,0,N,00,N
20241209,151249,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9330,-970,5,-9.42,544686620,56668,102.49,9910,10120,9300,13390,7210,10300,9611.89,1.35,0,-10874,11346,10822,10376,9852,9406,10600,9630,8,3090,100,6380,10,1,8096454,755,-5.24,6.72,12,0.70,-1779.00,1389.00,59200,20240220,-84.24,9300,20241209,0.32,59200,-84.24,20240220,9300,0.32,20241209,59200,-84.24,20240220,9300,0.32,20241209,1.10,N,452430,100,8 억,,108988,N,N,0,N,00,N
20241209,141246,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9420,-880,5,-8.54,460013400,47625,86.14,9910,10120,9420,13390,7210,10300,9659.07,1.35,0,-9820,11346,10822,10376,9852,9406,10600,9630,8,3090,100,6380,10,1,8096454,763,-5.30,6.78,12,0.59,-1779.00,1389.00,59200,20240220,-84.09,9420,20241209,0.00,59200,-84.09,20240220,9420,0.00,20241209,59200,-84.09,20240220,9420,0.00,20241209,1.10,N,452430,100,8 억,,108988,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 161249 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10180 900 2 9.70 415607650 41697 69.87 9270 10270 9270 12060 6500 9280 9967.29 1.20 0 18313 10406 9842 9556 8992 8706 9700 8850 8 2780 100 5750 10 1 8096454 824 -5.72 7.33 12 0.52 -1779.00 1389.00 59200 20240220 -82.80 9270 20241210 9.82 59200 -82.80 20240220 9270 9.82 20241210 59200 -82.80 20240220 9270 9.82 20241210 1.07 N 452430 100 8 억 96901 N N 0 N 00 N
3 20241210 151251 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10120 840 2 9.05 394375530 39604 66.37 9270 10270 9270 12060 6500 9280 9957.97 1.20 0 16663 10406 9842 9556 8992 8706 9700 8850 8 2780 100 5750 10 1 8096454 819 -5.69 7.29 12 0.49 -1779.00 1389.00 59200 20240220 -82.91 9270 20241210 9.17 59200 -82.91 20240220 9270 9.17 20241210 59200 -82.91 20240220 9270 9.17 20241210 1.07 N 452430 100 8 억 96901 N N 0 N 00 N
4 20241210 141251 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10150 870 2 9.38 377577440 37944 63.59 9270 10270 9270 12060 6500 9280 9950.91 1.20 0 15618 10406 9842 9556 8992 8706 9700 8850 8 2780 100 5750 10 1 8096454 822 -5.71 7.31 12 0.47 -1779.00 1389.00 59200 20240220 -82.85 9270 20241210 9.49 59200 -82.85 20240220 9270 9.49 20241210 59200 -82.85 20240220 9270 9.49 20241210 1.07 N 452430 100 8 억 96901 N N 0 N 00 N
5 20241210 131253 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10120 840 2 9.05 346372070 34862 58.42 9270 10270 9270 12060 6500 9280 9935.52 1.20 0 13280 10406 9842 9556 8992 8706 9700 8850 8 2780 100 5750 10 1 8096454 819 -5.69 7.29 12 0.43 -1779.00 1389.00 59200 20240220 -82.91 9270 20241210 9.17 59200 -82.91 20240220 9270 9.17 20241210 59200 -82.91 20240220 9270 9.17 20241210 1.07 N 452430 100 8 억 96901 N N 0 N 00 N
6 20241210 121250 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10000 720 2 7.76 335965470 33830 56.69 9270 10270 9270 12060 6500 9280 9930.99 1.20 0 12325 10406 9842 9556 8992 8706 9700 8850 8 2780 100 5750 10 1 8096454 810 -5.62 7.20 12 0.42 -1779.00 1389.00 59200 20240220 -83.11 9270 20241210 7.87 59200 -83.11 20240220 9270 7.87 20241210 59200 -83.11 20240220 9270 7.87 20241210 1.07 N 452430 100 8 억 96901 N N 0 N 00 N
7 20241210 111250 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10080 800 2 8.62 323344030 32570 54.58 9270 10270 9270 12060 6500 9280 9927.66 1.20 0 12063 10406 9842 9556 8992 8706 9700 8850 8 2780 100 5750 10 1 8096454 816 -5.67 7.26 12 0.40 -1779.00 1389.00 59200 20240220 -82.97 9270 20241210 8.74 59200 -82.97 20240220 9270 8.74 20241210 59200 -82.97 20240220 9270 8.74 20241210 1.07 N 452430 100 8 억 96901 N N 0 N 00 N
8 20241210 101251 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10220 940 2 10.13 270171950 27335 45.81 9270 10270 9270 12060 6500 9280 9883.74 1.20 0 7503 10406 9842 9556 8992 8706 9700 8850 8 2780 100 5750 10 1 8096454 827 -5.74 7.36 12 0.34 -1779.00 1389.00 59200 20240220 -82.74 9270 20241210 10.25 59200 -82.74 20240220 9270 10.25 20241210 59200 -82.74 20240220 9270 10.25 20241210 1.07 N 452430 100 8 억 96901 N N 0 N 00 N
9 20241210 091259 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9800 520 2 5.60 97538880 10215 17.12 9270 9800 9270 12060 6500 9280 9548.59 1.20 0 2530 10406 9842 9556 8992 8706 9700 8850 8 2780 100 5750 10 1 8096454 793 -5.51 7.06 12 0.13 -1779.00 1389.00 59200 20240220 -83.45 9270 20241210 5.72 59200 -83.45 20240220 9270 5.72 20241210 59200 -83.45 20240220 9270 5.72 20241210 1.07 N 452430 100 8 억 96901 N N 0 N 00 N
10 20241209 161246 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9280 -1020 5 -9.90 564329690 58780 106.31 9910 10120 9270 13390 7210 10300 9600.89 1.35 0 -12154 11346 10822 10376 9852 9406 10600 9630 8 3090 100 6380 10 1 8096454 751 -5.22 6.68 12 0.73 -1779.00 1389.00 59200 20240220 -84.32 9270 20241209 0.11 59200 -84.32 20240220 9270 0.11 20241209 59200 -84.32 20240220 9270 0.11 20241209 1.10 N 452430 100 8 억 108988 N N 0 N 00 N
11 20241209 151249 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9330 -970 5 -9.42 544686620 56668 102.49 9910 10120 9300 13390 7210 10300 9611.89 1.35 0 -10874 11346 10822 10376 9852 9406 10600 9630 8 3090 100 6380 10 1 8096454 755 -5.24 6.72 12 0.70 -1779.00 1389.00 59200 20240220 -84.24 9300 20241209 0.32 59200 -84.24 20240220 9300 0.32 20241209 59200 -84.24 20240220 9300 0.32 20241209 1.10 N 452430 100 8 억 108988 N N 0 N 00 N
12 20241209 141246 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9420 -880 5 -8.54 460013400 47625 86.14 9910 10120 9420 13390 7210 10300 9659.07 1.35 0 -9820 11346 10822 10376 9852 9406 10600 9630 8 3090 100 6380 10 1 8096454 763 -5.30 6.78 12 0.59 -1779.00 1389.00 59200 20240220 -84.09 9420 20241209 0.00 59200 -84.09 20240220 9420 0.00 20241209 59200 -84.09 20240220 9420 0.00 20241209 1.10 N 452430 100 8 억 108988 N N 0 N 00 N