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
199820/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
20241210,160910,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8400,540,2,6.87,5002711430,606283,104.51,7820,8430,7820,10210,5510,7860,8251.46,2.04,0,110194,8340,8100,7970,7730,7600,8035,7665,111,2350,500,4870,10,1,22220000,1866,23.33,1.48,12,2.73,360.00,5666.00,15450,20240528,-45.63,4601,20240125,82.57,15450,-45.63,20240528,4601,82.57,20240125,27750,-69.73,20240508,5700,47.37,20240805,5.59,N,199820,500,111 억,,454196,N,N,22,N,00,N
20241210,150911,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8380,520,2,6.62,4778340350,579533,99.90,7820,8430,7820,10210,5510,7860,8245.29,2.04,0,106369,8340,8100,7970,7730,7600,8035,7665,111,2350,500,4870,10,1,22220000,1862,23.28,1.48,12,2.61,360.00,5666.00,15450,20240528,-45.76,4601,20240125,82.13,15450,-45.76,20240528,4601,82.13,20240125,27750,-69.80,20240508,5700,47.02,20240805,5.59,N,199820,500,111 억,,454196,N,N,340,N,00,N
20241210,140911,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8350,490,2,6.23,4219359070,512877,88.41,7820,8400,7820,10210,5510,7860,8226.99,2.04,0,101092,8340,8100,7970,7730,7600,8035,7665,111,2350,500,4870,10,1,22220000,1855,23.19,1.47,12,2.31,360.00,5666.00,15450,20240528,-45.95,4601,20240125,81.48,15450,-45.95,20240528,4601,81.48,20240125,27750,-69.91,20240508,5700,46.49,20240805,5.59,N,199820,500,111 억,,454196,N,N,340,N,00,N
20241210,130912,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8390,530,2,6.74,3989238830,485342,83.66,7820,8400,7820,10210,5510,7860,8219.59,2.04,0,99563,8340,8100,7970,7730,7600,8035,7665,111,2350,500,4870,10,1,22220000,1864,23.31,1.48,12,2.18,360.00,5666.00,15450,20240528,-45.70,4601,20240125,82.35,15450,-45.70,20240528,4601,82.35,20240125,27750,-69.77,20240508,5700,47.19,20240805,5.59,N,199820,500,111 억,,454196,N,N,340,N,00,N
20241210,120911,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8290,430,2,5.47,3544262370,432097,74.48,7820,8390,7820,10210,5510,7860,8202.63,2.04,0,83560,8340,8100,7970,7730,7600,8035,7665,111,2350,500,4870,10,1,22220000,1842,23.03,1.46,12,1.94,360.00,5666.00,15450,20240528,-46.34,4601,20240125,80.18,15450,-46.34,20240528,4601,80.18,20240125,27750,-70.13,20240508,5700,45.44,20240805,5.59,N,199820,500,111 억,,454196,N,N,340,N,00,N
20241210,110910,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8340,480,2,6.11,3268623810,398992,68.78,7820,8390,7820,10210,5510,7860,8192.37,2.04,0,74164,8340,8100,7970,7730,7600,8035,7665,111,2350,500,4870,10,1,22220000,1853,23.17,1.47,12,1.80,360.00,5666.00,15450,20240528,-46.02,4601,20240125,81.26,15450,-46.02,20240528,4601,81.26,20240125,27750,-69.95,20240508,5700,46.32,20240805,5.59,N,199820,500,111 억,,454196,N,N,340,N,00,N
20241210,100911,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8360,500,2,6.36,2754214830,337357,58.15,7820,8380,7820,10210,5510,7860,8164.28,2.04,0,44454,8340,8100,7970,7730,7600,8035,7665,111,2350,500,4870,10,1,22220000,1858,23.22,1.48,12,1.52,360.00,5666.00,15450,20240528,-45.89,4601,20240125,81.70,15450,-45.89,20240528,4601,81.70,20240125,27750,-69.87,20240508,5700,46.67,20240805,5.59,N,199820,500,111 억,,454196,N,N,340,N,00,N
20241210,090917,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8050,190,2,2.42,740196500,93014,16.03,7820,8070,7820,10210,5510,7860,7958.12,2.04,0,20182,8340,8100,7970,7730,7600,8035,7665,111,2350,500,4870,10,1,22220000,1789,22.36,1.42,12,0.42,360.00,5666.00,15450,20240528,-47.90,4601,20240125,74.96,15450,-47.90,20240528,4601,74.96,20240125,27750,-70.99,20240508,5700,41.23,20240805,5.59,N,199820,500,111 억,,454196,N,N,340,N,00,N
20241209,160908,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7860,-500,5,-5.98,4501854060,565193,82.75,8040,8210,7840,10860,5860,8360,7966.15,1.27,0,171527,9340,8850,8440,7950,7540,8645,7745,111,2500,500,5180,10,1,22220000,1746,21.83,1.39,12,2.54,360.00,5666.00,15450,20240528,-49.13,4601,20240125,70.83,15450,-49.13,20240528,4601,70.83,20240125,27750,-71.68,20240508,5700,37.89,20240805,5.83,N,199820,500,111 억,,282190,N,N,340,N,00,N
20241209,150909,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7870,-490,5,-5.86,4131839750,518164,75.87,8040,8210,7840,10860,5860,8360,7973.98,1.27,0,151871,9340,8850,8440,7950,7540,8645,7745,111,2500,500,5180,10,1,22220000,1749,21.86,1.39,12,2.33,360.00,5666.00,15450,20240528,-49.06,4601,20240125,71.05,15450,-49.06,20240528,4601,71.05,20240125,27750,-71.64,20240508,5700,38.07,20240805,5.83,N,199820,500,111 억,,282190,N,N,53,N,00,N
20241209,140910,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7950,-410,5,-4.90,3158954140,395139,57.85,8040,8210,7890,10860,5860,8360,7994.52,1.27,0,93566,9340,8850,8440,7950,7540,8645,7745,111,2500,500,5180,10,1,22220000,1766,22.08,1.40,12,1.78,360.00,5666.00,15450,20240528,-48.54,4601,20240125,72.79,15450,-48.54,20240528,4601,72.79,20240125,27750,-71.35,20240508,5700,39.47,20240805,5.83,N,199820,500,111 억,,282190,N,N,53,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 160910 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8400 540 2 6.87 5002711430 606283 104.51 7820 8430 7820 10210 5510 7860 8251.46 2.04 0 110194 8340 8100 7970 7730 7600 8035 7665 111 2350 500 4870 10 1 22220000 1866 23.33 1.48 12 2.73 360.00 5666.00 15450 20240528 -45.63 4601 20240125 82.57 15450 -45.63 20240528 4601 82.57 20240125 27750 -69.73 20240508 5700 47.37 20240805 5.59 N 199820 500 111 억 454196 N N 22 N 00 N
3 20241210 150911 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8380 520 2 6.62 4778340350 579533 99.90 7820 8430 7820 10210 5510 7860 8245.29 2.04 0 106369 8340 8100 7970 7730 7600 8035 7665 111 2350 500 4870 10 1 22220000 1862 23.28 1.48 12 2.61 360.00 5666.00 15450 20240528 -45.76 4601 20240125 82.13 15450 -45.76 20240528 4601 82.13 20240125 27750 -69.80 20240508 5700 47.02 20240805 5.59 N 199820 500 111 억 454196 N N 340 N 00 N
4 20241210 140911 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8350 490 2 6.23 4219359070 512877 88.41 7820 8400 7820 10210 5510 7860 8226.99 2.04 0 101092 8340 8100 7970 7730 7600 8035 7665 111 2350 500 4870 10 1 22220000 1855 23.19 1.47 12 2.31 360.00 5666.00 15450 20240528 -45.95 4601 20240125 81.48 15450 -45.95 20240528 4601 81.48 20240125 27750 -69.91 20240508 5700 46.49 20240805 5.59 N 199820 500 111 억 454196 N N 340 N 00 N
5 20241210 130912 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8390 530 2 6.74 3989238830 485342 83.66 7820 8400 7820 10210 5510 7860 8219.59 2.04 0 99563 8340 8100 7970 7730 7600 8035 7665 111 2350 500 4870 10 1 22220000 1864 23.31 1.48 12 2.18 360.00 5666.00 15450 20240528 -45.70 4601 20240125 82.35 15450 -45.70 20240528 4601 82.35 20240125 27750 -69.77 20240508 5700 47.19 20240805 5.59 N 199820 500 111 억 454196 N N 340 N 00 N
6 20241210 120911 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8290 430 2 5.47 3544262370 432097 74.48 7820 8390 7820 10210 5510 7860 8202.63 2.04 0 83560 8340 8100 7970 7730 7600 8035 7665 111 2350 500 4870 10 1 22220000 1842 23.03 1.46 12 1.94 360.00 5666.00 15450 20240528 -46.34 4601 20240125 80.18 15450 -46.34 20240528 4601 80.18 20240125 27750 -70.13 20240508 5700 45.44 20240805 5.59 N 199820 500 111 억 454196 N N 340 N 00 N
7 20241210 110910 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8340 480 2 6.11 3268623810 398992 68.78 7820 8390 7820 10210 5510 7860 8192.37 2.04 0 74164 8340 8100 7970 7730 7600 8035 7665 111 2350 500 4870 10 1 22220000 1853 23.17 1.47 12 1.80 360.00 5666.00 15450 20240528 -46.02 4601 20240125 81.26 15450 -46.02 20240528 4601 81.26 20240125 27750 -69.95 20240508 5700 46.32 20240805 5.59 N 199820 500 111 억 454196 N N 340 N 00 N
8 20241210 100911 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8360 500 2 6.36 2754214830 337357 58.15 7820 8380 7820 10210 5510 7860 8164.28 2.04 0 44454 8340 8100 7970 7730 7600 8035 7665 111 2350 500 4870 10 1 22220000 1858 23.22 1.48 12 1.52 360.00 5666.00 15450 20240528 -45.89 4601 20240125 81.70 15450 -45.89 20240528 4601 81.70 20240125 27750 -69.87 20240508 5700 46.67 20240805 5.59 N 199820 500 111 억 454196 N N 340 N 00 N
9 20241210 090917 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 8050 190 2 2.42 740196500 93014 16.03 7820 8070 7820 10210 5510 7860 7958.12 2.04 0 20182 8340 8100 7970 7730 7600 8035 7665 111 2350 500 4870 10 1 22220000 1789 22.36 1.42 12 0.42 360.00 5666.00 15450 20240528 -47.90 4601 20240125 74.96 15450 -47.90 20240528 4601 74.96 20240125 27750 -70.99 20240508 5700 41.23 20240805 5.59 N 199820 500 111 억 454196 N N 340 N 00 N
10 20241209 160908 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7860 -500 5 -5.98 4501854060 565193 82.75 8040 8210 7840 10860 5860 8360 7966.15 1.27 0 171527 9340 8850 8440 7950 7540 8645 7745 111 2500 500 5180 10 1 22220000 1746 21.83 1.39 12 2.54 360.00 5666.00 15450 20240528 -49.13 4601 20240125 70.83 15450 -49.13 20240528 4601 70.83 20240125 27750 -71.68 20240508 5700 37.89 20240805 5.83 N 199820 500 111 억 282190 N N 340 N 00 N
11 20241209 150909 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7870 -490 5 -5.86 4131839750 518164 75.87 8040 8210 7840 10860 5860 8360 7973.98 1.27 0 151871 9340 8850 8440 7950 7540 8645 7745 111 2500 500 5180 10 1 22220000 1749 21.86 1.39 12 2.33 360.00 5666.00 15450 20240528 -49.06 4601 20240125 71.05 15450 -49.06 20240528 4601 71.05 20240125 27750 -71.64 20240508 5700 38.07 20240805 5.83 N 199820 500 111 억 282190 N N 53 N 00 N
12 20241209 140910 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 7950 -410 5 -4.90 3158954140 395139 57.85 8040 8210 7890 10860 5860 8360 7994.52 1.27 0 93566 9340 8850 8440 7950 7540 8645 7745 111 2500 500 5180 10 1 22220000 1766 22.08 1.40 12 1.78 360.00 5666.00 15450 20240528 -48.54 4601 20240125 72.79 15450 -48.54 20240528 4601 72.79 20240125 27750 -71.35 20240508 5700 39.47 20240805 5.83 N 199820 500 111 억 282190 N N 53 N 00 N