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
189860/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
20241210,160900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3595,245,2,7.31,171969375,48996,60.99,3350,3645,3350,4355,2345,3350,3509.70,2.11,0,14764,3830,3590,3440,3200,3050,3515,3125,48,1005,500,2070,5,1,9698780,349,-9.31,1.15,12,0.51,-386.00,3130.00,8450,20240529,-57.46,3290,20241209,9.27,8450,-57.46,20240529,3290,9.27,20241209,8450,-57.46,20240529,3290,9.27,20241209,0.01,N,189860,500,48 억,,204905,N,N,0,N,00,N
20241210,150901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3585,235,2,7.01,170089605,48471,60.34,3350,3645,3350,4355,2345,3350,3509.11,2.11,0,14893,3830,3590,3440,3200,3050,3515,3125,48,1005,500,2070,5,1,9698780,348,-9.29,1.15,12,0.50,-386.00,3130.00,8450,20240529,-57.57,3290,20241209,8.97,8450,-57.57,20240529,3290,8.97,20241209,8450,-57.57,20240529,3290,8.97,20241209,0.01,N,189860,500,48 억,,204905,N,N,0,N,00,N
20241210,140900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3525,175,2,5.22,139780685,40009,49.81,3350,3550,3350,4355,2345,3350,3493.74,2.11,0,15710,3830,3590,3440,3200,3050,3515,3125,48,1005,500,2070,5,1,9698780,342,-9.13,1.13,12,0.41,-386.00,3130.00,8450,20240529,-58.28,3290,20241209,7.14,8450,-58.28,20240529,3290,7.14,20241209,8450,-58.28,20240529,3290,7.14,20241209,0.01,N,189860,500,48 억,,204905,N,N,0,N,00,N
20241210,130901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3505,155,2,4.63,109816255,31471,39.18,3350,3550,3350,4355,2345,3350,3489.45,2.11,0,11064,3830,3590,3440,3200,3050,3515,3125,48,1005,500,2070,5,1,9698780,340,-9.08,1.12,12,0.32,-386.00,3130.00,8450,20240529,-58.52,3290,20241209,6.53,8450,-58.52,20240529,3290,6.53,20241209,8450,-58.52,20240529,3290,6.53,20241209,0.01,N,189860,500,48 억,,204905,N,N,0,N,00,N
20241210,120900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3495,145,2,4.33,103774930,29738,37.02,3350,3550,3350,4355,2345,3350,3489.65,2.11,0,10331,3830,3590,3440,3200,3050,3515,3125,48,1005,500,2070,5,1,9698780,339,-9.05,1.12,12,0.31,-386.00,3130.00,8450,20240529,-58.64,3290,20241209,6.23,8450,-58.64,20240529,3290,6.23,20241209,8450,-58.64,20240529,3290,6.23,20241209,0.01,N,189860,500,48 억,,204905,N,N,0,N,00,N
20241210,110900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3515,165,2,4.93,93190060,26723,33.27,3350,3550,3350,4355,2345,3350,3487.27,2.11,0,10462,3830,3590,3440,3200,3050,3515,3125,48,1005,500,2070,5,1,9698780,341,-9.11,1.12,12,0.28,-386.00,3130.00,8450,20240529,-58.40,3290,20241209,6.84,8450,-58.40,20240529,3290,6.84,20241209,8450,-58.40,20240529,3290,6.84,20241209,0.01,N,189860,500,48 억,,204905,N,N,0,N,00,N
20241210,100900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3485,135,2,4.03,45404610,13124,16.34,3350,3500,3350,4355,2345,3350,3459.68,2.11,0,3198,3830,3590,3440,3200,3050,3515,3125,48,1005,500,2070,5,1,9698780,338,-9.03,1.11,12,0.14,-386.00,3130.00,8450,20240529,-58.76,3290,20241209,5.93,8450,-58.76,20240529,3290,5.93,20241209,8450,-58.76,20240529,3290,5.93,20241209,0.01,N,189860,500,48 억,,204905,N,N,0,N,00,N
20241210,090906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3450,100,2,2.99,3440400,1010,1.26,3350,3450,3350,4355,2345,3350,3406.45,2.11,0,685,3830,3590,3440,3200,3050,3515,3125,48,1005,500,2070,5,1,9698780,335,-8.94,1.10,12,0.01,-386.00,3130.00,8450,20240529,-59.17,3290,20241209,4.86,8450,-59.17,20240529,3290,4.86,20241209,8450,-59.17,20240529,3290,4.86,20241209,0.01,N,189860,500,48 억,,204905,N,N,0,N,00,N
20241209,160857,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3350,-330,5,-8.97,273138840,80036,83.21,3600,3680,3290,4780,2580,3680,3412.72,1.91,0,19152,4146,3912,3756,3522,3366,3835,3445,48,1100,500,2280,5,1,9698780,325,-8.68,1.07,12,0.83,-386.00,3130.00,8450,20240529,-60.36,3290,20241209,1.82,8450,-60.36,20240529,3290,1.82,20241209,8450,-60.36,20240529,3290,1.82,20241209,0.01,N,189860,500,48 억,,185730,N,N,0,N,00,N
20241209,150858,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3375,-305,5,-8.29,238604785,69756,72.53,3600,3680,3290,4780,2580,3680,3420.56,1.91,0,17617,4146,3912,3756,3522,3366,3835,3445,48,1100,500,2280,5,1,9698780,327,-8.74,1.08,12,0.72,-386.00,3130.00,8450,20240529,-60.06,3290,20241209,2.58,8450,-60.06,20240529,3290,2.58,20241209,8450,-60.06,20240529,3290,2.58,20241209,0.01,N,189860,500,48 억,,185730,N,N,0,N,00,N
20241209,140859,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3380,-300,5,-8.15,216767770,63288,65.80,3600,3680,3290,4780,2580,3680,3425.10,1.91,0,14406,4146,3912,3756,3522,3366,3835,3445,48,1100,500,2280,5,1,9698780,328,-8.76,1.08,12,0.65,-386.00,3130.00,8450,20240529,-60.00,3290,20241209,2.74,8450,-60.00,20240529,3290,2.74,20241209,8450,-60.00,20240529,3290,2.74,20241209,0.01,N,189860,500,48 억,,185730,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 160900 57 100.00 KOSDAQ 일반전기전자 N N N N N 3595 245 2 7.31 171969375 48996 60.99 3350 3645 3350 4355 2345 3350 3509.70 2.11 0 14764 3830 3590 3440 3200 3050 3515 3125 48 1005 500 2070 5 1 9698780 349 -9.31 1.15 12 0.51 -386.00 3130.00 8450 20240529 -57.46 3290 20241209 9.27 8450 -57.46 20240529 3290 9.27 20241209 8450 -57.46 20240529 3290 9.27 20241209 0.01 N 189860 500 48 억 204905 N N 0 N 00 N
3 20241210 150901 57 100.00 KOSDAQ 일반전기전자 N N N N N 3585 235 2 7.01 170089605 48471 60.34 3350 3645 3350 4355 2345 3350 3509.11 2.11 0 14893 3830 3590 3440 3200 3050 3515 3125 48 1005 500 2070 5 1 9698780 348 -9.29 1.15 12 0.50 -386.00 3130.00 8450 20240529 -57.57 3290 20241209 8.97 8450 -57.57 20240529 3290 8.97 20241209 8450 -57.57 20240529 3290 8.97 20241209 0.01 N 189860 500 48 억 204905 N N 0 N 00 N
4 20241210 140900 57 100.00 KOSDAQ 일반전기전자 N N N N N 3525 175 2 5.22 139780685 40009 49.81 3350 3550 3350 4355 2345 3350 3493.74 2.11 0 15710 3830 3590 3440 3200 3050 3515 3125 48 1005 500 2070 5 1 9698780 342 -9.13 1.13 12 0.41 -386.00 3130.00 8450 20240529 -58.28 3290 20241209 7.14 8450 -58.28 20240529 3290 7.14 20241209 8450 -58.28 20240529 3290 7.14 20241209 0.01 N 189860 500 48 억 204905 N N 0 N 00 N
5 20241210 130901 57 100.00 KOSDAQ 일반전기전자 N N N N N 3505 155 2 4.63 109816255 31471 39.18 3350 3550 3350 4355 2345 3350 3489.45 2.11 0 11064 3830 3590 3440 3200 3050 3515 3125 48 1005 500 2070 5 1 9698780 340 -9.08 1.12 12 0.32 -386.00 3130.00 8450 20240529 -58.52 3290 20241209 6.53 8450 -58.52 20240529 3290 6.53 20241209 8450 -58.52 20240529 3290 6.53 20241209 0.01 N 189860 500 48 억 204905 N N 0 N 00 N
6 20241210 120900 57 100.00 KOSDAQ 일반전기전자 N N N N N 3495 145 2 4.33 103774930 29738 37.02 3350 3550 3350 4355 2345 3350 3489.65 2.11 0 10331 3830 3590 3440 3200 3050 3515 3125 48 1005 500 2070 5 1 9698780 339 -9.05 1.12 12 0.31 -386.00 3130.00 8450 20240529 -58.64 3290 20241209 6.23 8450 -58.64 20240529 3290 6.23 20241209 8450 -58.64 20240529 3290 6.23 20241209 0.01 N 189860 500 48 억 204905 N N 0 N 00 N
7 20241210 110900 57 100.00 KOSDAQ 일반전기전자 N N N N N 3515 165 2 4.93 93190060 26723 33.27 3350 3550 3350 4355 2345 3350 3487.27 2.11 0 10462 3830 3590 3440 3200 3050 3515 3125 48 1005 500 2070 5 1 9698780 341 -9.11 1.12 12 0.28 -386.00 3130.00 8450 20240529 -58.40 3290 20241209 6.84 8450 -58.40 20240529 3290 6.84 20241209 8450 -58.40 20240529 3290 6.84 20241209 0.01 N 189860 500 48 억 204905 N N 0 N 00 N
8 20241210 100900 57 100.00 KOSDAQ 일반전기전자 N N N N N 3485 135 2 4.03 45404610 13124 16.34 3350 3500 3350 4355 2345 3350 3459.68 2.11 0 3198 3830 3590 3440 3200 3050 3515 3125 48 1005 500 2070 5 1 9698780 338 -9.03 1.11 12 0.14 -386.00 3130.00 8450 20240529 -58.76 3290 20241209 5.93 8450 -58.76 20240529 3290 5.93 20241209 8450 -58.76 20240529 3290 5.93 20241209 0.01 N 189860 500 48 억 204905 N N 0 N 00 N
9 20241210 090906 57 100.00 KOSDAQ 일반전기전자 N N N N N 3450 100 2 2.99 3440400 1010 1.26 3350 3450 3350 4355 2345 3350 3406.45 2.11 0 685 3830 3590 3440 3200 3050 3515 3125 48 1005 500 2070 5 1 9698780 335 -8.94 1.10 12 0.01 -386.00 3130.00 8450 20240529 -59.17 3290 20241209 4.86 8450 -59.17 20240529 3290 4.86 20241209 8450 -59.17 20240529 3290 4.86 20241209 0.01 N 189860 500 48 억 204905 N N 0 N 00 N
10 20241209 160857 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3350 -330 5 -8.97 273138840 80036 83.21 3600 3680 3290 4780 2580 3680 3412.72 1.91 0 19152 4146 3912 3756 3522 3366 3835 3445 48 1100 500 2280 5 1 9698780 325 -8.68 1.07 12 0.83 -386.00 3130.00 8450 20240529 -60.36 3290 20241209 1.82 8450 -60.36 20240529 3290 1.82 20241209 8450 -60.36 20240529 3290 1.82 20241209 0.01 N 189860 500 48 억 185730 N N 0 N 00 N
11 20241209 150858 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3375 -305 5 -8.29 238604785 69756 72.53 3600 3680 3290 4780 2580 3680 3420.56 1.91 0 17617 4146 3912 3756 3522 3366 3835 3445 48 1100 500 2280 5 1 9698780 327 -8.74 1.08 12 0.72 -386.00 3130.00 8450 20240529 -60.06 3290 20241209 2.58 8450 -60.06 20240529 3290 2.58 20241209 8450 -60.06 20240529 3290 2.58 20241209 0.01 N 189860 500 48 억 185730 N N 0 N 00 N
12 20241209 140859 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3380 -300 5 -8.15 216767770 63288 65.80 3600 3680 3290 4780 2580 3680 3425.10 1.91 0 14406 4146 3912 3756 3522 3366 3835 3445 48 1100 500 2280 5 1 9698780 328 -8.76 1.08 12 0.65 -386.00 3130.00 8450 20240529 -60.00 3290 20241209 2.74 8450 -60.00 20240529 3290 2.74 20241209 8450 -60.00 20240529 3290 2.74 20241209 0.01 N 189860 500 48 억 185730 N N 0 N 00 N