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
138080/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
20241210,160823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9550,370,2,4.03,177886520,18887,37.89,9110,9640,9110,11930,6430,9180,9418.46,1.16,0,5936,9820,9500,9290,8970,8760,9395,8865,53,2750,500,6790,10,1,10624095,1015,-3.00,0.88,12,0.18,-3183.00,10839.00,17270,20240116,-44.70,9080,20241209,5.18,17270,-44.70,20240116,9080,5.18,20241209,17270,-44.70,20240116,9080,5.18,20241209,0.79,N,138080,500,53 억,,123469,N,N,14,N,00,N
20241210,150823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9560,380,2,4.14,161803480,17203,34.51,9110,9640,9110,11930,6430,9180,9405.54,1.16,0,6149,9820,9500,9290,8970,8760,9395,8865,53,2750,500,6790,10,1,10624095,1016,-3.00,0.88,12,0.16,-3183.00,10839.00,17270,20240116,-44.64,9080,20241209,5.29,17270,-44.64,20240116,9080,5.29,20241209,17270,-44.64,20240116,9080,5.29,20241209,0.79,N,138080,500,53 억,,123469,N,N,6,N,00,N
20241210,140823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9340,160,2,1.74,94656770,10125,20.31,9110,9490,9110,11930,6430,9180,9348.82,1.16,0,3707,9820,9500,9290,8970,8760,9395,8865,53,2750,500,6790,10,1,10624095,992,-2.93,0.86,12,0.10,-3183.00,10839.00,17270,20240116,-45.92,9080,20241209,2.86,17270,-45.92,20240116,9080,2.86,20241209,17270,-45.92,20240116,9080,2.86,20241209,0.79,N,138080,500,53 억,,123469,N,N,6,N,00,N
20241210,130823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9340,160,2,1.74,65856490,7042,14.13,9110,9490,9110,11930,6430,9180,9351.96,1.16,0,1489,9820,9500,9290,8970,8760,9395,8865,53,2750,500,6790,10,1,10624095,992,-2.93,0.86,12,0.07,-3183.00,10839.00,17270,20240116,-45.92,9080,20241209,2.86,17270,-45.92,20240116,9080,2.86,20241209,17270,-45.92,20240116,9080,2.86,20241209,0.79,N,138080,500,53 억,,123469,N,N,6,N,00,N
20241210,120823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9410,230,2,2.51,39664880,4243,8.51,9110,9490,9110,11930,6430,9180,9348.31,1.16,0,1386,9820,9500,9290,8970,8760,9395,8865,53,2750,500,6790,10,1,10624095,1000,-2.96,0.87,12,0.04,-3183.00,10839.00,17270,20240116,-45.51,9080,20241209,3.63,17270,-45.51,20240116,9080,3.63,20241209,17270,-45.51,20240116,9080,3.63,20241209,0.79,N,138080,500,53 억,,123469,N,N,6,N,00,N
20241210,110822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9360,180,2,1.96,26747820,2868,5.75,9110,9490,9110,11930,6430,9180,9326.30,1.16,0,161,9820,9500,9290,8970,8760,9395,8865,53,2750,500,6790,10,1,10624095,994,-2.94,0.86,12,0.03,-3183.00,10839.00,17270,20240116,-45.80,9080,20241209,3.08,17270,-45.80,20240116,9080,3.08,20241209,17270,-45.80,20240116,9080,3.08,20241209,0.79,N,138080,500,53 억,,123469,N,N,6,N,00,N
20241210,100823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9390,210,2,2.29,20590540,2209,4.43,9110,9490,9110,11930,6430,9180,9321.20,1.16,0,129,9820,9500,9290,8970,8760,9395,8865,53,2750,500,6790,10,1,10624095,998,-2.95,0.87,12,0.02,-3183.00,10839.00,17270,20240116,-45.63,9080,20241209,3.41,17270,-45.63,20240116,9080,3.41,20241209,17270,-45.63,20240116,9080,3.41,20241209,0.79,N,138080,500,53 억,,123469,N,N,6,N,00,N
20241210,090828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9490,310,2,3.38,6813500,741,1.49,9110,9490,9110,11930,6430,9180,9195.01,1.16,0,414,9820,9500,9290,8970,8760,9395,8865,53,2750,500,6790,10,1,10624095,1008,-2.98,0.88,12,0.01,-3183.00,10839.00,17270,20240116,-45.05,9080,20241209,4.52,17270,-45.05,20240116,9080,4.52,20241209,17270,-45.05,20240116,9080,4.52,20241209,0.79,N,138080,500,53 억,,123469,N,N,6,N,00,N
20241209,160820,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9180,-540,5,-5.56,456553340,49594,179.78,9600,9610,9080,12630,6810,9720,9202.27,1.23,0,-7157,10126,9922,9726,9522,9326,9825,9425,53,2910,500,7190,10,1,10624095,975,-2.88,0.85,12,0.47,-3183.00,10839.00,17270,20240116,-46.84,9080,20241209,1.10,17270,-46.84,20240116,9080,1.10,20241209,17270,-46.84,20240116,9080,1.10,20241209,0.79,N,138080,500,53 억,,130656,N,N,6,N,00,N
20241209,150820,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9190,-530,5,-5.45,445360850,48367,175.33,9600,9610,9080,12630,6810,9720,9204.32,1.23,0,-6832,10126,9922,9726,9522,9326,9825,9425,53,2910,500,7190,10,1,10624095,976,-2.89,0.85,12,0.46,-3183.00,10839.00,17270,20240116,-46.79,9080,20241209,1.21,17270,-46.79,20240116,9080,1.21,20241209,17270,-46.79,20240116,9080,1.21,20241209,0.79,N,138080,500,53 억,,130656,N,N,3,N,00,N
20241209,140822,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9130,-590,5,-6.07,304572590,33110,120.02,9600,9610,9080,12630,6810,9720,9193.40,1.23,0,-6384,10126,9922,9726,9522,9326,9825,9425,53,2910,500,7190,10,1,10624095,970,-2.87,0.84,12,0.31,-3183.00,10839.00,17270,20240116,-47.13,9080,20241209,0.55,17270,-47.13,20240116,9080,0.55,20241209,17270,-47.13,20240116,9080,0.55,20241209,0.79,N,138080,500,53 억,,130656,N,N,3,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 160823 57 100.00 KOSDAQ 일반전기전자 N N N N N 9550 370 2 4.03 177886520 18887 37.89 9110 9640 9110 11930 6430 9180 9418.46 1.16 0 5936 9820 9500 9290 8970 8760 9395 8865 53 2750 500 6790 10 1 10624095 1015 -3.00 0.88 12 0.18 -3183.00 10839.00 17270 20240116 -44.70 9080 20241209 5.18 17270 -44.70 20240116 9080 5.18 20241209 17270 -44.70 20240116 9080 5.18 20241209 0.79 N 138080 500 53 억 123469 N N 14 N 00 N
3 20241210 150823 57 100.00 KOSDAQ 일반전기전자 N N N N N 9560 380 2 4.14 161803480 17203 34.51 9110 9640 9110 11930 6430 9180 9405.54 1.16 0 6149 9820 9500 9290 8970 8760 9395 8865 53 2750 500 6790 10 1 10624095 1016 -3.00 0.88 12 0.16 -3183.00 10839.00 17270 20240116 -44.64 9080 20241209 5.29 17270 -44.64 20240116 9080 5.29 20241209 17270 -44.64 20240116 9080 5.29 20241209 0.79 N 138080 500 53 억 123469 N N 6 N 00 N
4 20241210 140823 57 100.00 KOSDAQ 일반전기전자 N N N N N 9340 160 2 1.74 94656770 10125 20.31 9110 9490 9110 11930 6430 9180 9348.82 1.16 0 3707 9820 9500 9290 8970 8760 9395 8865 53 2750 500 6790 10 1 10624095 992 -2.93 0.86 12 0.10 -3183.00 10839.00 17270 20240116 -45.92 9080 20241209 2.86 17270 -45.92 20240116 9080 2.86 20241209 17270 -45.92 20240116 9080 2.86 20241209 0.79 N 138080 500 53 억 123469 N N 6 N 00 N
5 20241210 130823 57 100.00 KOSDAQ 일반전기전자 N N N N N 9340 160 2 1.74 65856490 7042 14.13 9110 9490 9110 11930 6430 9180 9351.96 1.16 0 1489 9820 9500 9290 8970 8760 9395 8865 53 2750 500 6790 10 1 10624095 992 -2.93 0.86 12 0.07 -3183.00 10839.00 17270 20240116 -45.92 9080 20241209 2.86 17270 -45.92 20240116 9080 2.86 20241209 17270 -45.92 20240116 9080 2.86 20241209 0.79 N 138080 500 53 억 123469 N N 6 N 00 N
6 20241210 120823 57 100.00 KOSDAQ 일반전기전자 N N N N N 9410 230 2 2.51 39664880 4243 8.51 9110 9490 9110 11930 6430 9180 9348.31 1.16 0 1386 9820 9500 9290 8970 8760 9395 8865 53 2750 500 6790 10 1 10624095 1000 -2.96 0.87 12 0.04 -3183.00 10839.00 17270 20240116 -45.51 9080 20241209 3.63 17270 -45.51 20240116 9080 3.63 20241209 17270 -45.51 20240116 9080 3.63 20241209 0.79 N 138080 500 53 억 123469 N N 6 N 00 N
7 20241210 110822 57 100.00 KOSDAQ 일반전기전자 N N N N N 9360 180 2 1.96 26747820 2868 5.75 9110 9490 9110 11930 6430 9180 9326.30 1.16 0 161 9820 9500 9290 8970 8760 9395 8865 53 2750 500 6790 10 1 10624095 994 -2.94 0.86 12 0.03 -3183.00 10839.00 17270 20240116 -45.80 9080 20241209 3.08 17270 -45.80 20240116 9080 3.08 20241209 17270 -45.80 20240116 9080 3.08 20241209 0.79 N 138080 500 53 억 123469 N N 6 N 00 N
8 20241210 100823 57 100.00 KOSDAQ 일반전기전자 N N N N N 9390 210 2 2.29 20590540 2209 4.43 9110 9490 9110 11930 6430 9180 9321.20 1.16 0 129 9820 9500 9290 8970 8760 9395 8865 53 2750 500 6790 10 1 10624095 998 -2.95 0.87 12 0.02 -3183.00 10839.00 17270 20240116 -45.63 9080 20241209 3.41 17270 -45.63 20240116 9080 3.41 20241209 17270 -45.63 20240116 9080 3.41 20241209 0.79 N 138080 500 53 억 123469 N N 6 N 00 N
9 20241210 090828 57 100.00 KOSDAQ 일반전기전자 N N N N N 9490 310 2 3.38 6813500 741 1.49 9110 9490 9110 11930 6430 9180 9195.01 1.16 0 414 9820 9500 9290 8970 8760 9395 8865 53 2750 500 6790 10 1 10624095 1008 -2.98 0.88 12 0.01 -3183.00 10839.00 17270 20240116 -45.05 9080 20241209 4.52 17270 -45.05 20240116 9080 4.52 20241209 17270 -45.05 20240116 9080 4.52 20241209 0.79 N 138080 500 53 억 123469 N N 6 N 00 N
10 20241209 160820 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9180 -540 5 -5.56 456553340 49594 179.78 9600 9610 9080 12630 6810 9720 9202.27 1.23 0 -7157 10126 9922 9726 9522 9326 9825 9425 53 2910 500 7190 10 1 10624095 975 -2.88 0.85 12 0.47 -3183.00 10839.00 17270 20240116 -46.84 9080 20241209 1.10 17270 -46.84 20240116 9080 1.10 20241209 17270 -46.84 20240116 9080 1.10 20241209 0.79 N 138080 500 53 억 130656 N N 6 N 00 N
11 20241209 150820 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9190 -530 5 -5.45 445360850 48367 175.33 9600 9610 9080 12630 6810 9720 9204.32 1.23 0 -6832 10126 9922 9726 9522 9326 9825 9425 53 2910 500 7190 10 1 10624095 976 -2.89 0.85 12 0.46 -3183.00 10839.00 17270 20240116 -46.79 9080 20241209 1.21 17270 -46.79 20240116 9080 1.21 20241209 17270 -46.79 20240116 9080 1.21 20241209 0.79 N 138080 500 53 억 130656 N N 3 N 00 N
12 20241209 140822 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9130 -590 5 -6.07 304572590 33110 120.02 9600 9610 9080 12630 6810 9720 9193.40 1.23 0 -6384 10126 9922 9726 9522 9326 9825 9425 53 2910 500 7190 10 1 10624095 970 -2.87 0.84 12 0.31 -3183.00 10839.00 17270 20240116 -47.13 9080 20241209 0.55 17270 -47.13 20240116 9080 0.55 20241209 17270 -47.13 20240116 9080 0.55 20241209 0.79 N 138080 500 53 억 130656 N N 3 N 00 N