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
119850/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
20241210,160800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10430,1550,2,17.45,18450536420,1798286,214.16,9000,10830,8970,11540,6220,8880,10262.54,4.58,0,198534,9993,9436,9143,8586,8293,9290,8440,84,2660,500,5680,10,1,16448909,1716,15.07,1.34,12,10.93,692.00,7761.00,11440,20240516,-8.83,4000,20240201,160.75,11440,-8.83,20240516,4000,160.75,20240201,11440,-8.83,20240516,4000,160.75,20240201,7.20,N,119850,500,83 억,,753260,N,N,0,N,00,N
20241210,150800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10380,1500,2,16.89,17791893620,1734921,206.61,9000,10830,8970,11540,6220,8880,10258.07,4.58,0,194175,9993,9436,9143,8586,8293,9290,8440,84,2660,500,5680,10,1,16448909,1707,15.00,1.34,12,10.55,692.00,7761.00,11440,20240516,-9.27,4000,20240201,159.50,11440,-9.27,20240516,4000,159.50,20240201,11440,-9.27,20240516,4000,159.50,20240201,7.20,N,119850,500,83 억,,753260,N,N,0,N,00,N
20241210,140801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10440,1560,2,17.57,16844590590,1644109,195.80,9000,10830,8970,11540,6220,8880,10248.47,4.58,0,194677,9993,9436,9143,8586,8293,9290,8440,84,2660,500,5680,10,1,16448909,1717,15.09,1.35,12,10.00,692.00,7761.00,11440,20240516,-8.74,4000,20240201,161.00,11440,-8.74,20240516,4000,161.00,20240201,11440,-8.74,20240516,4000,161.00,20240201,7.20,N,119850,500,83 억,,753260,N,N,0,N,00,N
20241210,130800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10500,1620,2,18.24,16210984740,1583402,188.57,9000,10830,8970,11540,6220,8880,10241.22,4.58,0,191541,9993,9436,9143,8586,8293,9290,8440,84,2660,500,5680,10,1,16448909,1727,15.17,1.35,12,9.63,692.00,7761.00,11440,20240516,-8.22,4000,20240201,162.50,11440,-8.22,20240516,4000,162.50,20240201,11440,-8.22,20240516,4000,162.50,20240201,7.20,N,119850,500,83 억,,753260,N,N,0,N,00,N
20241210,120800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10230,1350,2,15.20,14781962900,1446635,172.28,9000,10830,8970,11540,6220,8880,10221.56,4.58,0,189670,9993,9436,9143,8586,8293,9290,8440,84,2660,500,5680,10,1,16448909,1683,14.78,1.32,12,8.79,692.00,7761.00,11440,20240516,-10.58,4000,20240201,155.75,11440,-10.58,20240516,4000,155.75,20240201,11440,-10.58,20240516,4000,155.75,20240201,7.20,N,119850,500,83 억,,753260,N,N,0,N,00,N
20241210,110800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10410,1530,2,17.23,13266452990,1299559,154.76,9000,10830,8970,11540,6220,8880,10212.18,4.58,0,221109,9993,9436,9143,8586,8293,9290,8440,84,2660,500,5680,10,1,16448909,1712,15.04,1.34,12,7.90,692.00,7761.00,11440,20240516,-9.00,4000,20240201,160.25,11440,-9.00,20240516,4000,160.25,20240201,11440,-9.00,20240516,4000,160.25,20240201,7.20,N,119850,500,83 억,,753260,N,N,0,N,00,N
20241210,100800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,1840,2,20.72,8998558370,893828,106.45,9000,10830,8970,11540,6220,8880,10072.32,4.58,0,123687,9993,9436,9143,8586,8293,9290,8440,84,2660,500,5680,10,1,16448909,1763,15.49,1.38,12,5.43,692.00,7761.00,11440,20240516,-6.29,4000,20240201,168.00,11440,-6.29,20240516,4000,168.00,20240201,11440,-6.29,20240516,4000,168.00,20240201,7.20,N,119850,500,83 억,,753260,N,N,0,N,00,N
20241210,090805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9170,290,2,3.27,402347740,43960,5.24,9000,9320,8970,11540,6220,8880,9177.34,4.58,0,5135,9993,9436,9143,8586,8293,9290,8440,84,2660,500,5680,10,1,16448909,1508,13.25,1.18,12,0.27,692.00,7761.00,11440,20240516,-19.84,4000,20240201,129.25,11440,-19.84,20240516,4000,129.25,20240201,11440,-19.84,20240516,4000,129.25,20240201,7.20,N,119850,500,83 억,,753260,N,N,0,N,00,N
20241209,160758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8880,-800,5,-8.26,7715504590,834222,27.92,9430,9700,8850,12580,6780,9680,9251.48,4.44,0,24864,10560,10120,9540,9100,8520,10340,9320,84,2900,500,6190,10,1,16448909,1461,12.83,1.14,12,5.07,692.00,7761.00,11440,20240516,-22.38,4000,20240201,122.00,11440,-22.38,20240516,4000,122.00,20240201,11440,-22.38,20240516,4000,122.00,20240201,7.30,N,119850,500,83 억,,730751,N,N,0,N,00,N
20241209,150757,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9030,-650,5,-6.71,7186519540,774903,25.93,9430,9700,8910,12580,6780,9680,9273.95,4.44,0,18529,10560,10120,9540,9100,8520,10340,9320,84,2900,500,6190,10,1,16448909,1485,13.05,1.16,12,4.71,692.00,7761.00,11440,20240516,-21.07,4000,20240201,125.75,11440,-21.07,20240516,4000,125.75,20240201,11440,-21.07,20240516,4000,125.75,20240201,7.30,N,119850,500,83 억,,730751,N,N,0,N,00,N
20241209,140759,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9220,-460,5,-4.75,6163242660,662344,22.17,9430,9700,8910,12580,6780,9680,9305.05,4.44,0,2080,10560,10120,9540,9100,8520,10340,9320,84,2900,500,6190,10,1,16448909,1517,13.32,1.19,12,4.03,692.00,7761.00,11440,20240516,-19.41,4000,20240201,130.50,11440,-19.41,20240516,4000,130.50,20240201,11440,-19.41,20240516,4000,130.50,20240201,7.30,N,119850,500,83 억,,730751,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 160800 57 100.00 KOSDAQ 일반전기전자 N N N N N 10430 1550 2 17.45 18450536420 1798286 214.16 9000 10830 8970 11540 6220 8880 10262.54 4.58 0 198534 9993 9436 9143 8586 8293 9290 8440 84 2660 500 5680 10 1 16448909 1716 15.07 1.34 12 10.93 692.00 7761.00 11440 20240516 -8.83 4000 20240201 160.75 11440 -8.83 20240516 4000 160.75 20240201 11440 -8.83 20240516 4000 160.75 20240201 7.20 N 119850 500 83 억 753260 N N 0 N 00 N
3 20241210 150800 57 100.00 KOSDAQ 일반전기전자 N N N N N 10380 1500 2 16.89 17791893620 1734921 206.61 9000 10830 8970 11540 6220 8880 10258.07 4.58 0 194175 9993 9436 9143 8586 8293 9290 8440 84 2660 500 5680 10 1 16448909 1707 15.00 1.34 12 10.55 692.00 7761.00 11440 20240516 -9.27 4000 20240201 159.50 11440 -9.27 20240516 4000 159.50 20240201 11440 -9.27 20240516 4000 159.50 20240201 7.20 N 119850 500 83 억 753260 N N 0 N 00 N
4 20241210 140801 57 100.00 KOSDAQ 일반전기전자 N N N N N 10440 1560 2 17.57 16844590590 1644109 195.80 9000 10830 8970 11540 6220 8880 10248.47 4.58 0 194677 9993 9436 9143 8586 8293 9290 8440 84 2660 500 5680 10 1 16448909 1717 15.09 1.35 12 10.00 692.00 7761.00 11440 20240516 -8.74 4000 20240201 161.00 11440 -8.74 20240516 4000 161.00 20240201 11440 -8.74 20240516 4000 161.00 20240201 7.20 N 119850 500 83 억 753260 N N 0 N 00 N
5 20241210 130800 57 100.00 KOSDAQ 일반전기전자 N N N N N 10500 1620 2 18.24 16210984740 1583402 188.57 9000 10830 8970 11540 6220 8880 10241.22 4.58 0 191541 9993 9436 9143 8586 8293 9290 8440 84 2660 500 5680 10 1 16448909 1727 15.17 1.35 12 9.63 692.00 7761.00 11440 20240516 -8.22 4000 20240201 162.50 11440 -8.22 20240516 4000 162.50 20240201 11440 -8.22 20240516 4000 162.50 20240201 7.20 N 119850 500 83 억 753260 N N 0 N 00 N
6 20241210 120800 57 100.00 KOSDAQ 일반전기전자 N N N N N 10230 1350 2 15.20 14781962900 1446635 172.28 9000 10830 8970 11540 6220 8880 10221.56 4.58 0 189670 9993 9436 9143 8586 8293 9290 8440 84 2660 500 5680 10 1 16448909 1683 14.78 1.32 12 8.79 692.00 7761.00 11440 20240516 -10.58 4000 20240201 155.75 11440 -10.58 20240516 4000 155.75 20240201 11440 -10.58 20240516 4000 155.75 20240201 7.20 N 119850 500 83 억 753260 N N 0 N 00 N
7 20241210 110800 57 100.00 KOSDAQ 일반전기전자 N N N N N 10410 1530 2 17.23 13266452990 1299559 154.76 9000 10830 8970 11540 6220 8880 10212.18 4.58 0 221109 9993 9436 9143 8586 8293 9290 8440 84 2660 500 5680 10 1 16448909 1712 15.04 1.34 12 7.90 692.00 7761.00 11440 20240516 -9.00 4000 20240201 160.25 11440 -9.00 20240516 4000 160.25 20240201 11440 -9.00 20240516 4000 160.25 20240201 7.20 N 119850 500 83 억 753260 N N 0 N 00 N
8 20241210 100800 57 100.00 KOSDAQ 일반전기전자 N N N N N 10720 1840 2 20.72 8998558370 893828 106.45 9000 10830 8970 11540 6220 8880 10072.32 4.58 0 123687 9993 9436 9143 8586 8293 9290 8440 84 2660 500 5680 10 1 16448909 1763 15.49 1.38 12 5.43 692.00 7761.00 11440 20240516 -6.29 4000 20240201 168.00 11440 -6.29 20240516 4000 168.00 20240201 11440 -6.29 20240516 4000 168.00 20240201 7.20 N 119850 500 83 억 753260 N N 0 N 00 N
9 20241210 090805 57 100.00 KOSDAQ 일반전기전자 N N N N N 9170 290 2 3.27 402347740 43960 5.24 9000 9320 8970 11540 6220 8880 9177.34 4.58 0 5135 9993 9436 9143 8586 8293 9290 8440 84 2660 500 5680 10 1 16448909 1508 13.25 1.18 12 0.27 692.00 7761.00 11440 20240516 -19.84 4000 20240201 129.25 11440 -19.84 20240516 4000 129.25 20240201 11440 -19.84 20240516 4000 129.25 20240201 7.20 N 119850 500 83 억 753260 N N 0 N 00 N
10 20241209 160758 57 100.00 KOSDAQ 일반전기전자 N N N N N 8880 -800 5 -8.26 7715504590 834222 27.92 9430 9700 8850 12580 6780 9680 9251.48 4.44 0 24864 10560 10120 9540 9100 8520 10340 9320 84 2900 500 6190 10 1 16448909 1461 12.83 1.14 12 5.07 692.00 7761.00 11440 20240516 -22.38 4000 20240201 122.00 11440 -22.38 20240516 4000 122.00 20240201 11440 -22.38 20240516 4000 122.00 20240201 7.30 N 119850 500 83 억 730751 N N 0 N 00 N
11 20241209 150757 57 100.00 KOSDAQ 일반전기전자 N N N N N 9030 -650 5 -6.71 7186519540 774903 25.93 9430 9700 8910 12580 6780 9680 9273.95 4.44 0 18529 10560 10120 9540 9100 8520 10340 9320 84 2900 500 6190 10 1 16448909 1485 13.05 1.16 12 4.71 692.00 7761.00 11440 20240516 -21.07 4000 20240201 125.75 11440 -21.07 20240516 4000 125.75 20240201 11440 -21.07 20240516 4000 125.75 20240201 7.30 N 119850 500 83 억 730751 N N 0 N 00 N
12 20241209 140759 57 100.00 KOSDAQ 일반전기전자 N N N N N 9220 -460 5 -4.75 6163242660 662344 22.17 9430 9700 8910 12580 6780 9680 9305.05 4.44 0 2080 10560 10120 9540 9100 8520 10340 9320 84 2900 500 6190 10 1 16448909 1517 13.32 1.19 12 4.03 692.00 7761.00 11440 20240516 -19.41 4000 20240201 130.50 11440 -19.41 20240516 4000 130.50 20240201 11440 -19.41 20240516 4000 130.50 20240201 7.30 N 119850 500 83 억 730751 N N 0 N 00 N