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
079190/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
20241210,160632,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,492,27,2,5.81,96722924,200716,51.93,465,496,465,604,326,465,481.89,0.56,0,8137,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,189,6.56,0.82,12,0.52,75.00,601.00,1091,20240820,-54.90,465,20241210,5.81,1091,-54.90,20240820,465,5.81,20241210,1091,-54.90,20240820,465,5.81,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241210,150634,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,488,23,2,4.95,91721312,190565,49.30,465,496,465,604,326,465,481.31,0.56,0,6562,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,187,6.51,0.81,12,0.50,75.00,601.00,1091,20240820,-55.27,465,20241210,4.95,1091,-55.27,20240820,465,4.95,20241210,1091,-55.27,20240820,465,4.95,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241210,140634,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,496,31,2,6.67,87073219,181085,46.85,465,496,465,604,326,465,480.84,0.56,0,2083,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,190,6.61,0.83,12,0.47,75.00,601.00,1091,20240820,-54.54,465,20241210,6.67,1091,-54.54,20240820,465,6.67,20241210,1091,-54.54,20240820,465,6.67,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241210,130633,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,491,26,2,5.59,84778873,176445,45.65,465,495,465,604,326,465,480.48,0.56,0,2241,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,188,6.55,0.82,12,0.46,75.00,601.00,1091,20240820,-55.00,465,20241210,5.59,1091,-55.00,20240820,465,5.59,20241210,1091,-55.00,20240820,465,5.59,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241210,120633,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,493,28,2,6.02,79301047,165285,42.76,465,495,465,604,326,465,479.78,0.56,0,3392,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,189,6.57,0.82,12,0.43,75.00,601.00,1091,20240820,-54.81,465,20241210,6.02,1091,-54.81,20240820,465,6.02,20241210,1091,-54.81,20240820,465,6.02,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241210,110632,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,481,16,2,3.44,61813605,129257,33.44,465,495,465,604,326,465,478.22,0.56,0,405,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,184,6.41,0.80,12,0.34,75.00,601.00,1091,20240820,-55.91,465,20241210,3.44,1091,-55.91,20240820,465,3.44,20241210,1091,-55.91,20240820,465,3.44,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241210,100633,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,483,18,2,3.87,39508787,83058,21.49,465,495,465,604,326,465,475.68,0.56,0,-7029,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,185,6.44,0.80,12,0.22,75.00,601.00,1091,20240820,-55.73,465,20241210,3.87,1091,-55.73,20240820,465,3.87,20241210,1091,-55.73,20240820,465,3.87,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241210,090637,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,466,1,2,0.22,7146226,15336,3.97,465,476,465,604,326,465,465.98,0.56,0,-639,538,501,483,446,428,492,437,192,139,500,310,1,1,38355514,179,6.21,0.78,12,0.04,75.00,601.00,1091,20240820,-57.29,465,20241210,0.22,1091,-57.29,20240820,465,0.22,20241210,1091,-57.29,20240820,465,0.22,20241210,0.18,N,079190,500,191 억,,215195,N,N,0,N,00,N
20241209,160630,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,465,-56,5,-10.75,187316257,384333,213.72,516,520,465,677,365,521,487.38,0.63,0,-27347,583,551,536,504,489,544,497,192,156,500,350,1,1,38355514,178,6.20,0.77,12,1.00,75.00,601.00,1091,20240820,-57.38,465,20241209,0.00,1091,-57.38,20240820,465,0.00,20241209,1091,-57.38,20240820,465,0.00,20241209,0.18,N,079190,500,191 억,,242415,N,N,0,N,00,N
20241209,150633,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,470,-51,5,-9.79,183125580,375378,208.75,516,520,469,677,365,521,487.84,0.63,0,-25700,583,551,536,504,489,544,497,192,156,500,350,1,1,38355514,180,6.27,0.78,12,0.98,75.00,601.00,1091,20240820,-56.92,469,20241209,0.21,1091,-56.92,20240820,469,0.21,20241209,1091,-56.92,20240820,469,0.21,20241209,0.18,N,079190,500,191 억,,242415,N,N,0,N,00,N
20241209,140632,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,473,-48,5,-9.21,155987740,317803,176.73,516,520,469,677,365,521,490.83,0.63,0,-18148,583,551,536,504,489,544,497,192,156,500,350,1,1,38355514,181,6.31,0.79,12,0.83,75.00,601.00,1091,20240820,-56.65,469,20241209,0.85,1091,-56.65,20240820,469,0.85,20241209,1091,-56.65,20240820,469,0.85,20241209,0.18,N,079190,500,191 억,,242415,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 160632 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 492 27 2 5.81 96722924 200716 51.93 465 496 465 604 326 465 481.89 0.56 0 8137 538 501 483 446 428 492 437 192 139 500 310 1 1 38355514 189 6.56 0.82 12 0.52 75.00 601.00 1091 20240820 -54.90 465 20241210 5.81 1091 -54.90 20240820 465 5.81 20241210 1091 -54.90 20240820 465 5.81 20241210 0.18 N 079190 500 191 억 215195 N N 0 N 00 N
3 20241210 150634 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 488 23 2 4.95 91721312 190565 49.30 465 496 465 604 326 465 481.31 0.56 0 6562 538 501 483 446 428 492 437 192 139 500 310 1 1 38355514 187 6.51 0.81 12 0.50 75.00 601.00 1091 20240820 -55.27 465 20241210 4.95 1091 -55.27 20240820 465 4.95 20241210 1091 -55.27 20240820 465 4.95 20241210 0.18 N 079190 500 191 억 215195 N N 0 N 00 N
4 20241210 140634 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 496 31 2 6.67 87073219 181085 46.85 465 496 465 604 326 465 480.84 0.56 0 2083 538 501 483 446 428 492 437 192 139 500 310 1 1 38355514 190 6.61 0.83 12 0.47 75.00 601.00 1091 20240820 -54.54 465 20241210 6.67 1091 -54.54 20240820 465 6.67 20241210 1091 -54.54 20240820 465 6.67 20241210 0.18 N 079190 500 191 억 215195 N N 0 N 00 N
5 20241210 130633 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 491 26 2 5.59 84778873 176445 45.65 465 495 465 604 326 465 480.48 0.56 0 2241 538 501 483 446 428 492 437 192 139 500 310 1 1 38355514 188 6.55 0.82 12 0.46 75.00 601.00 1091 20240820 -55.00 465 20241210 5.59 1091 -55.00 20240820 465 5.59 20241210 1091 -55.00 20240820 465 5.59 20241210 0.18 N 079190 500 191 억 215195 N N 0 N 00 N
6 20241210 120633 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 493 28 2 6.02 79301047 165285 42.76 465 495 465 604 326 465 479.78 0.56 0 3392 538 501 483 446 428 492 437 192 139 500 310 1 1 38355514 189 6.57 0.82 12 0.43 75.00 601.00 1091 20240820 -54.81 465 20241210 6.02 1091 -54.81 20240820 465 6.02 20241210 1091 -54.81 20240820 465 6.02 20241210 0.18 N 079190 500 191 억 215195 N N 0 N 00 N
7 20241210 110632 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 481 16 2 3.44 61813605 129257 33.44 465 495 465 604 326 465 478.22 0.56 0 405 538 501 483 446 428 492 437 192 139 500 310 1 1 38355514 184 6.41 0.80 12 0.34 75.00 601.00 1091 20240820 -55.91 465 20241210 3.44 1091 -55.91 20240820 465 3.44 20241210 1091 -55.91 20240820 465 3.44 20241210 0.18 N 079190 500 191 억 215195 N N 0 N 00 N
8 20241210 100633 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 483 18 2 3.87 39508787 83058 21.49 465 495 465 604 326 465 475.68 0.56 0 -7029 538 501 483 446 428 492 437 192 139 500 310 1 1 38355514 185 6.44 0.80 12 0.22 75.00 601.00 1091 20240820 -55.73 465 20241210 3.87 1091 -55.73 20240820 465 3.87 20241210 1091 -55.73 20240820 465 3.87 20241210 0.18 N 079190 500 191 억 215195 N N 0 N 00 N
9 20241210 090637 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 466 1 2 0.22 7146226 15336 3.97 465 476 465 604 326 465 465.98 0.56 0 -639 538 501 483 446 428 492 437 192 139 500 310 1 1 38355514 179 6.21 0.78 12 0.04 75.00 601.00 1091 20240820 -57.29 465 20241210 0.22 1091 -57.29 20240820 465 0.22 20241210 1091 -57.29 20240820 465 0.22 20241210 0.18 N 079190 500 191 억 215195 N N 0 N 00 N
10 20241209 160630 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 465 -56 5 -10.75 187316257 384333 213.72 516 520 465 677 365 521 487.38 0.63 0 -27347 583 551 536 504 489 544 497 192 156 500 350 1 1 38355514 178 6.20 0.77 12 1.00 75.00 601.00 1091 20240820 -57.38 465 20241209 0.00 1091 -57.38 20240820 465 0.00 20241209 1091 -57.38 20240820 465 0.00 20241209 0.18 N 079190 500 191 억 242415 N N 0 N 00 N
11 20241209 150633 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 470 -51 5 -9.79 183125580 375378 208.75 516 520 469 677 365 521 487.84 0.63 0 -25700 583 551 536 504 489 544 497 192 156 500 350 1 1 38355514 180 6.27 0.78 12 0.98 75.00 601.00 1091 20240820 -56.92 469 20241209 0.21 1091 -56.92 20240820 469 0.21 20241209 1091 -56.92 20240820 469 0.21 20241209 0.18 N 079190 500 191 억 242415 N N 0 N 00 N
12 20241209 140632 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 473 -48 5 -9.21 155987740 317803 176.73 516 520 469 677 365 521 490.83 0.63 0 -18148 583 551 536 504 489 544 497 192 156 500 350 1 1 38355514 181 6.31 0.79 12 0.83 75.00 601.00 1091 20240820 -56.65 469 20241209 0.85 1091 -56.65 20240820 469 0.85 20241209 1091 -56.65 20240820 469 0.85 20241209 0.18 N 079190 500 191 억 242415 N N 0 N 00 N