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
037030/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
20241210,160430,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2100,85,2,4.22,162169594,78950,87.96,1950,2130,1950,2615,1415,2015,2054.08,0.20,0,13500,2201,2107,2056,1962,1911,2082,1937,219,600,1000,1450,5,1,21878974,459,-210.00,0.46,12,0.36,-10.00,4549.00,3375,20240219,-37.78,1950,20241210,7.69,3375,-37.78,20240219,1950,7.69,20241210,3375,-37.78,20240219,1950,7.69,20241210,2.50,N,037030,1000,218 억,,42834,N,N,0,N,00,N
20241210,150431,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2095,80,2,3.97,155006074,75539,84.16,1950,2130,1950,2615,1415,2015,2052.00,0.20,0,13494,2201,2107,2056,1962,1911,2082,1937,219,600,1000,1450,5,1,21878974,458,-209.50,0.46,12,0.35,-10.00,4549.00,3375,20240219,-37.93,1950,20241210,7.44,3375,-37.93,20240219,1950,7.44,20241210,3375,-37.93,20240219,1950,7.44,20241210,2.50,N,037030,1000,218 억,,42834,N,N,0,N,00,N
20241210,140430,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2125,110,2,5.46,127004884,62235,69.34,1950,2130,1950,2615,1415,2015,2040.73,0.20,0,8848,2201,2107,2056,1962,1911,2082,1937,219,600,1000,1450,5,1,21878974,465,-212.50,0.47,12,0.28,-10.00,4549.00,3375,20240219,-37.04,1950,20241210,8.97,3375,-37.04,20240219,1950,8.97,20241210,3375,-37.04,20240219,1950,8.97,20241210,2.50,N,037030,1000,218 억,,42834,N,N,0,N,00,N
20241210,130429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2120,105,2,5.21,121490779,59635,66.44,1950,2130,1950,2615,1415,2015,2037.24,0.20,0,9513,2201,2107,2056,1962,1911,2082,1937,219,600,1000,1450,5,1,21878974,464,-212.00,0.47,12,0.27,-10.00,4549.00,3375,20240219,-37.19,1950,20241210,8.72,3375,-37.19,20240219,1950,8.72,20241210,3375,-37.19,20240219,1950,8.72,20241210,2.50,N,037030,1000,218 억,,42834,N,N,0,N,00,N
20241210,120430,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2105,90,2,4.47,119455404,58674,65.37,1950,2130,1950,2615,1415,2015,2035.92,0.20,0,10103,2201,2107,2056,1962,1911,2082,1937,219,600,1000,1450,5,1,21878974,461,-210.50,0.46,12,0.27,-10.00,4549.00,3375,20240219,-37.63,1950,20241210,7.95,3375,-37.63,20240219,1950,7.95,20241210,3375,-37.63,20240219,1950,7.95,20241210,2.50,N,037030,1000,218 억,,42834,N,N,0,N,00,N
20241210,110429,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2120,105,2,5.21,110317144,54367,60.57,1950,2120,1950,2615,1415,2015,2029.12,0.20,0,9593,2201,2107,2056,1962,1911,2082,1937,219,600,1000,1450,5,1,21878974,464,-212.00,0.47,12,0.25,-10.00,4549.00,3375,20240219,-37.19,1950,20241210,8.72,3375,-37.19,20240219,1950,8.72,20241210,3375,-37.19,20240219,1950,8.72,20241210,2.50,N,037030,1000,218 억,,42834,N,N,0,N,00,N
20241210,100430,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2100,85,2,4.22,82361089,41067,45.75,1950,2100,1950,2615,1415,2015,2005.53,0.20,0,9150,2201,2107,2056,1962,1911,2082,1937,219,600,1000,1450,5,1,21878974,459,-210.00,0.46,12,0.19,-10.00,4549.00,3375,20240219,-37.78,1950,20241210,7.69,3375,-37.78,20240219,1950,7.69,20241210,3375,-37.78,20240219,1950,7.69,20241210,2.50,N,037030,1000,218 억,,42834,N,N,0,N,00,N
20241210,090432,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2005,-10,5,-0.50,44501219,22689,25.28,1950,2010,1950,2615,1415,2015,1961.36,0.20,0,3555,2201,2107,2056,1962,1911,2082,1937,219,600,1000,1450,5,1,21878974,439,-200.50,0.44,12,0.10,-10.00,4549.00,3375,20240219,-40.59,1950,20241210,2.82,3375,-40.59,20240219,1950,2.82,20241210,3375,-40.59,20240219,1950,2.82,20241210,2.50,N,037030,1000,218 억,,42834,N,N,0,N,00,N
20241209,160428,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2015,-145,5,-6.71,182099620,89154,100.14,2150,2150,2005,2805,1515,2160,2042.69,0.21,0,-2527,2290,2225,2150,2085,2010,2187,2047,219,645,1000,1550,5,1,21878974,441,-201.50,0.44,12,0.41,-10.00,4549.00,3375,20240219,-40.30,2005,20241209,0.50,3375,-40.30,20240219,2005,0.50,20241209,3375,-40.30,20240219,2005,0.50,20241209,2.50,N,037030,1000,218 억,,45069,N,N,0,N,00,N
20241209,150430,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2020,-140,5,-6.48,169355340,82828,93.03,2150,2150,2010,2805,1515,2160,2044.66,0.21,0,-2344,2290,2225,2150,2085,2010,2187,2047,219,645,1000,1550,5,1,21878974,442,-202.00,0.44,12,0.38,-10.00,4549.00,3375,20240219,-40.15,2010,20241209,0.50,3375,-40.15,20240219,2010,0.50,20241209,3375,-40.15,20240219,2010,0.50,20241209,2.50,N,037030,1000,218 억,,45069,N,N,0,N,00,N
20241209,140430,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2030,-130,5,-6.02,149597980,73023,82.02,2150,2150,2010,2805,1515,2160,2048.64,0.21,0,-927,2290,2225,2150,2085,2010,2187,2047,219,645,1000,1550,5,1,21878974,444,-203.00,0.45,12,0.33,-10.00,4549.00,3375,20240219,-39.85,2010,20241209,1.00,3375,-39.85,20240219,2010,1.00,20241209,3375,-39.85,20240219,2010,1.00,20241209,2.50,N,037030,1000,218 억,,45069,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 160430 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2100 85 2 4.22 162169594 78950 87.96 1950 2130 1950 2615 1415 2015 2054.08 0.20 0 13500 2201 2107 2056 1962 1911 2082 1937 219 600 1000 1450 5 1 21878974 459 -210.00 0.46 12 0.36 -10.00 4549.00 3375 20240219 -37.78 1950 20241210 7.69 3375 -37.78 20240219 1950 7.69 20241210 3375 -37.78 20240219 1950 7.69 20241210 2.50 N 037030 1000 218 억 42834 N N 0 N 00 N
3 20241210 150431 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2095 80 2 3.97 155006074 75539 84.16 1950 2130 1950 2615 1415 2015 2052.00 0.20 0 13494 2201 2107 2056 1962 1911 2082 1937 219 600 1000 1450 5 1 21878974 458 -209.50 0.46 12 0.35 -10.00 4549.00 3375 20240219 -37.93 1950 20241210 7.44 3375 -37.93 20240219 1950 7.44 20241210 3375 -37.93 20240219 1950 7.44 20241210 2.50 N 037030 1000 218 억 42834 N N 0 N 00 N
4 20241210 140430 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2125 110 2 5.46 127004884 62235 69.34 1950 2130 1950 2615 1415 2015 2040.73 0.20 0 8848 2201 2107 2056 1962 1911 2082 1937 219 600 1000 1450 5 1 21878974 465 -212.50 0.47 12 0.28 -10.00 4549.00 3375 20240219 -37.04 1950 20241210 8.97 3375 -37.04 20240219 1950 8.97 20241210 3375 -37.04 20240219 1950 8.97 20241210 2.50 N 037030 1000 218 억 42834 N N 0 N 00 N
5 20241210 130429 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2120 105 2 5.21 121490779 59635 66.44 1950 2130 1950 2615 1415 2015 2037.24 0.20 0 9513 2201 2107 2056 1962 1911 2082 1937 219 600 1000 1450 5 1 21878974 464 -212.00 0.47 12 0.27 -10.00 4549.00 3375 20240219 -37.19 1950 20241210 8.72 3375 -37.19 20240219 1950 8.72 20241210 3375 -37.19 20240219 1950 8.72 20241210 2.50 N 037030 1000 218 억 42834 N N 0 N 00 N
6 20241210 120430 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2105 90 2 4.47 119455404 58674 65.37 1950 2130 1950 2615 1415 2015 2035.92 0.20 0 10103 2201 2107 2056 1962 1911 2082 1937 219 600 1000 1450 5 1 21878974 461 -210.50 0.46 12 0.27 -10.00 4549.00 3375 20240219 -37.63 1950 20241210 7.95 3375 -37.63 20240219 1950 7.95 20241210 3375 -37.63 20240219 1950 7.95 20241210 2.50 N 037030 1000 218 억 42834 N N 0 N 00 N
7 20241210 110429 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2120 105 2 5.21 110317144 54367 60.57 1950 2120 1950 2615 1415 2015 2029.12 0.20 0 9593 2201 2107 2056 1962 1911 2082 1937 219 600 1000 1450 5 1 21878974 464 -212.00 0.47 12 0.25 -10.00 4549.00 3375 20240219 -37.19 1950 20241210 8.72 3375 -37.19 20240219 1950 8.72 20241210 3375 -37.19 20240219 1950 8.72 20241210 2.50 N 037030 1000 218 억 42834 N N 0 N 00 N
8 20241210 100430 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2100 85 2 4.22 82361089 41067 45.75 1950 2100 1950 2615 1415 2015 2005.53 0.20 0 9150 2201 2107 2056 1962 1911 2082 1937 219 600 1000 1450 5 1 21878974 459 -210.00 0.46 12 0.19 -10.00 4549.00 3375 20240219 -37.78 1950 20241210 7.69 3375 -37.78 20240219 1950 7.69 20241210 3375 -37.78 20240219 1950 7.69 20241210 2.50 N 037030 1000 218 억 42834 N N 0 N 00 N
9 20241210 090432 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2005 -10 5 -0.50 44501219 22689 25.28 1950 2010 1950 2615 1415 2015 1961.36 0.20 0 3555 2201 2107 2056 1962 1911 2082 1937 219 600 1000 1450 5 1 21878974 439 -200.50 0.44 12 0.10 -10.00 4549.00 3375 20240219 -40.59 1950 20241210 2.82 3375 -40.59 20240219 1950 2.82 20241210 3375 -40.59 20240219 1950 2.82 20241210 2.50 N 037030 1000 218 억 42834 N N 0 N 00 N
10 20241209 160428 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2015 -145 5 -6.71 182099620 89154 100.14 2150 2150 2005 2805 1515 2160 2042.69 0.21 0 -2527 2290 2225 2150 2085 2010 2187 2047 219 645 1000 1550 5 1 21878974 441 -201.50 0.44 12 0.41 -10.00 4549.00 3375 20240219 -40.30 2005 20241209 0.50 3375 -40.30 20240219 2005 0.50 20241209 3375 -40.30 20240219 2005 0.50 20241209 2.50 N 037030 1000 218 억 45069 N N 0 N 00 N
11 20241209 150430 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2020 -140 5 -6.48 169355340 82828 93.03 2150 2150 2010 2805 1515 2160 2044.66 0.21 0 -2344 2290 2225 2150 2085 2010 2187 2047 219 645 1000 1550 5 1 21878974 442 -202.00 0.44 12 0.38 -10.00 4549.00 3375 20240219 -40.15 2010 20241209 0.50 3375 -40.15 20240219 2010 0.50 20241209 3375 -40.15 20240219 2010 0.50 20241209 2.50 N 037030 1000 218 억 45069 N N 0 N 00 N
12 20241209 140430 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2030 -130 5 -6.02 149597980 73023 82.02 2150 2150 2010 2805 1515 2160 2048.64 0.21 0 -927 2290 2225 2150 2085 2010 2187 2047 219 645 1000 1550 5 1 21878974 444 -203.00 0.45 12 0.33 -10.00 4549.00 3375 20240219 -39.85 2010 20241209 1.00 3375 -39.85 20240219 2010 1.00 20241209 3375 -39.85 20240219 2010 1.00 20241209 2.50 N 037030 1000 218 억 45069 N N 0 N 00 N