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
219130/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
20241210,160935,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12700,590,2,4.87,238887800,18880,40.83,12110,12890,12110,15740,8480,12110,12652.96,3.73,0,4858,12903,12506,12303,11906,11703,12405,11805,32,3630,500,8230,10,1,6314290,802,-31.36,1.52,12,0.30,-405.00,8362.00,45300,20240514,-71.96,12100,20241209,4.96,45300,-71.96,20240514,12100,4.96,20241209,45300,-71.96,20240514,12100,4.96,20241209,4.94,N,219130,500,31 억,,235509,N,N,0,N,00,N
20241210,150938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12700,590,2,4.87,222059310,17561,37.98,12110,12890,12110,15740,8480,12110,12645.03,3.73,0,4705,12903,12506,12303,11906,11703,12405,11805,32,3630,500,8230,10,1,6314290,802,-31.36,1.52,12,0.28,-405.00,8362.00,45300,20240514,-71.96,12100,20241209,4.96,45300,-71.96,20240514,12100,4.96,20241209,45300,-71.96,20240514,12100,4.96,20241209,4.94,N,219130,500,31 억,,235509,N,N,0,N,00,N
20241210,140937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12800,690,2,5.70,200733740,15880,34.34,12110,12890,12110,15740,8480,12110,12640.66,3.73,0,4212,12903,12506,12303,11906,11703,12405,11805,32,3630,500,8230,10,1,6314290,808,-31.60,1.53,12,0.25,-405.00,8362.00,45300,20240514,-71.74,12100,20241209,5.79,45300,-71.74,20240514,12100,5.79,20241209,45300,-71.74,20240514,12100,5.79,20241209,4.94,N,219130,500,31 억,,235509,N,N,0,N,00,N
20241210,130938,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12770,660,2,5.45,193775370,15336,33.17,12110,12890,12110,15740,8480,12110,12635.33,3.73,0,3897,12903,12506,12303,11906,11703,12405,11805,32,3630,500,8230,10,1,6314290,806,-31.53,1.53,12,0.24,-405.00,8362.00,45300,20240514,-71.81,12100,20241209,5.54,45300,-71.81,20240514,12100,5.54,20241209,45300,-71.81,20240514,12100,5.54,20241209,4.94,N,219130,500,31 억,,235509,N,N,0,N,00,N
20241210,120937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12760,650,2,5.37,189547870,15005,32.45,12110,12890,12110,15740,8480,12110,12632.31,3.73,0,3869,12903,12506,12303,11906,11703,12405,11805,32,3630,500,8230,10,1,6314290,806,-31.51,1.53,12,0.24,-405.00,8362.00,45300,20240514,-71.83,12100,20241209,5.45,45300,-71.83,20240514,12100,5.45,20241209,45300,-71.83,20240514,12100,5.45,20241209,4.94,N,219130,500,31 억,,235509,N,N,0,N,00,N
20241210,110936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12840,730,2,6.03,181580520,14382,31.10,12110,12890,12110,15740,8480,12110,12625.54,3.73,0,3515,12903,12506,12303,11906,11703,12405,11805,32,3630,500,8230,10,1,6314290,811,-31.70,1.54,12,0.23,-405.00,8362.00,45300,20240514,-71.66,12100,20241209,6.12,45300,-71.66,20240514,12100,6.12,20241209,45300,-71.66,20240514,12100,6.12,20241209,4.94,N,219130,500,31 억,,235509,N,N,0,N,00,N
20241210,100937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12700,590,2,4.87,105051280,8404,18.17,12110,12830,12110,15740,8480,12110,12500.15,3.73,0,2763,12903,12506,12303,11906,11703,12405,11805,32,3630,500,8230,10,1,6314290,802,-31.36,1.52,12,0.13,-405.00,8362.00,45300,20240514,-71.96,12100,20241209,4.96,45300,-71.96,20240514,12100,4.96,20241209,45300,-71.96,20240514,12100,4.96,20241209,4.94,N,219130,500,31 억,,235509,N,N,0,N,00,N
20241210,090943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12580,470,2,3.88,12555650,1028,2.22,12110,12600,12110,15740,8480,12110,12213.67,3.73,0,547,12903,12506,12303,11906,11703,12405,11805,32,3630,500,8230,10,1,6314290,794,-31.06,1.50,12,0.02,-405.00,8362.00,45300,20240514,-72.23,12100,20241209,3.97,45300,-72.23,20240514,12100,3.97,20241209,45300,-72.23,20240514,12100,3.97,20241209,4.94,N,219130,500,31 억,,235509,N,N,0,N,00,N
20241209,160934,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12110,-830,5,-6.41,468244980,38233,175.77,12520,12700,12100,16820,9060,12940,12247.14,3.77,0,-2244,13700,13320,12960,12580,12220,13140,12400,32,3880,500,8790,10,1,6314290,765,-29.90,1.45,12,0.61,-405.00,8362.00,45300,20240514,-73.27,12100,20241209,0.08,45300,-73.27,20240514,12100,0.08,20241209,45300,-73.27,20240514,12100,0.08,20241209,4.90,N,219130,500,31 억,,237748,N,N,0,N,00,N
20241209,150935,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12300,-640,5,-4.95,423777930,34579,158.97,12520,12700,12100,16820,9060,12940,12255.36,3.77,0,-2099,13700,13320,12960,12580,12220,13140,12400,32,3880,500,8790,10,1,6314290,777,-30.37,1.47,12,0.55,-405.00,8362.00,45300,20240514,-72.85,12100,20241209,1.65,45300,-72.85,20240514,12100,1.65,20241209,45300,-72.85,20240514,12100,1.65,20241209,4.90,N,219130,500,31 억,,237748,N,N,0,N,00,N
20241209,140936,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12140,-800,5,-6.18,329250290,26855,123.46,12520,12700,12100,16820,9060,12940,12260.30,3.77,0,-1729,13700,13320,12960,12580,12220,13140,12400,32,3880,500,8790,10,1,6314290,767,-29.98,1.45,12,0.43,-405.00,8362.00,45300,20240514,-73.20,12100,20241209,0.33,45300,-73.20,20240514,12100,0.33,20241209,45300,-73.20,20240514,12100,0.33,20241209,4.90,N,219130,500,31 억,,237748,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 160935 57 100.00 KOSDAQ 일반전기전자 N N N N N 12700 590 2 4.87 238887800 18880 40.83 12110 12890 12110 15740 8480 12110 12652.96 3.73 0 4858 12903 12506 12303 11906 11703 12405 11805 32 3630 500 8230 10 1 6314290 802 -31.36 1.52 12 0.30 -405.00 8362.00 45300 20240514 -71.96 12100 20241209 4.96 45300 -71.96 20240514 12100 4.96 20241209 45300 -71.96 20240514 12100 4.96 20241209 4.94 N 219130 500 31 억 235509 N N 0 N 00 N
3 20241210 150938 57 100.00 KOSDAQ 일반전기전자 N N N N N 12700 590 2 4.87 222059310 17561 37.98 12110 12890 12110 15740 8480 12110 12645.03 3.73 0 4705 12903 12506 12303 11906 11703 12405 11805 32 3630 500 8230 10 1 6314290 802 -31.36 1.52 12 0.28 -405.00 8362.00 45300 20240514 -71.96 12100 20241209 4.96 45300 -71.96 20240514 12100 4.96 20241209 45300 -71.96 20240514 12100 4.96 20241209 4.94 N 219130 500 31 억 235509 N N 0 N 00 N
4 20241210 140937 57 100.00 KOSDAQ 일반전기전자 N N N N N 12800 690 2 5.70 200733740 15880 34.34 12110 12890 12110 15740 8480 12110 12640.66 3.73 0 4212 12903 12506 12303 11906 11703 12405 11805 32 3630 500 8230 10 1 6314290 808 -31.60 1.53 12 0.25 -405.00 8362.00 45300 20240514 -71.74 12100 20241209 5.79 45300 -71.74 20240514 12100 5.79 20241209 45300 -71.74 20240514 12100 5.79 20241209 4.94 N 219130 500 31 억 235509 N N 0 N 00 N
5 20241210 130938 57 100.00 KOSDAQ 일반전기전자 N N N N N 12770 660 2 5.45 193775370 15336 33.17 12110 12890 12110 15740 8480 12110 12635.33 3.73 0 3897 12903 12506 12303 11906 11703 12405 11805 32 3630 500 8230 10 1 6314290 806 -31.53 1.53 12 0.24 -405.00 8362.00 45300 20240514 -71.81 12100 20241209 5.54 45300 -71.81 20240514 12100 5.54 20241209 45300 -71.81 20240514 12100 5.54 20241209 4.94 N 219130 500 31 억 235509 N N 0 N 00 N
6 20241210 120937 57 100.00 KOSDAQ 일반전기전자 N N N N N 12760 650 2 5.37 189547870 15005 32.45 12110 12890 12110 15740 8480 12110 12632.31 3.73 0 3869 12903 12506 12303 11906 11703 12405 11805 32 3630 500 8230 10 1 6314290 806 -31.51 1.53 12 0.24 -405.00 8362.00 45300 20240514 -71.83 12100 20241209 5.45 45300 -71.83 20240514 12100 5.45 20241209 45300 -71.83 20240514 12100 5.45 20241209 4.94 N 219130 500 31 억 235509 N N 0 N 00 N
7 20241210 110936 57 100.00 KOSDAQ 일반전기전자 N N N N N 12840 730 2 6.03 181580520 14382 31.10 12110 12890 12110 15740 8480 12110 12625.54 3.73 0 3515 12903 12506 12303 11906 11703 12405 11805 32 3630 500 8230 10 1 6314290 811 -31.70 1.54 12 0.23 -405.00 8362.00 45300 20240514 -71.66 12100 20241209 6.12 45300 -71.66 20240514 12100 6.12 20241209 45300 -71.66 20240514 12100 6.12 20241209 4.94 N 219130 500 31 억 235509 N N 0 N 00 N
8 20241210 100937 57 100.00 KOSDAQ 일반전기전자 N N N N N 12700 590 2 4.87 105051280 8404 18.17 12110 12830 12110 15740 8480 12110 12500.15 3.73 0 2763 12903 12506 12303 11906 11703 12405 11805 32 3630 500 8230 10 1 6314290 802 -31.36 1.52 12 0.13 -405.00 8362.00 45300 20240514 -71.96 12100 20241209 4.96 45300 -71.96 20240514 12100 4.96 20241209 45300 -71.96 20240514 12100 4.96 20241209 4.94 N 219130 500 31 억 235509 N N 0 N 00 N
9 20241210 090943 57 100.00 KOSDAQ 일반전기전자 N N N N N 12580 470 2 3.88 12555650 1028 2.22 12110 12600 12110 15740 8480 12110 12213.67 3.73 0 547 12903 12506 12303 11906 11703 12405 11805 32 3630 500 8230 10 1 6314290 794 -31.06 1.50 12 0.02 -405.00 8362.00 45300 20240514 -72.23 12100 20241209 3.97 45300 -72.23 20240514 12100 3.97 20241209 45300 -72.23 20240514 12100 3.97 20241209 4.94 N 219130 500 31 억 235509 N N 0 N 00 N
10 20241209 160934 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12110 -830 5 -6.41 468244980 38233 175.77 12520 12700 12100 16820 9060 12940 12247.14 3.77 0 -2244 13700 13320 12960 12580 12220 13140 12400 32 3880 500 8790 10 1 6314290 765 -29.90 1.45 12 0.61 -405.00 8362.00 45300 20240514 -73.27 12100 20241209 0.08 45300 -73.27 20240514 12100 0.08 20241209 45300 -73.27 20240514 12100 0.08 20241209 4.90 N 219130 500 31 억 237748 N N 0 N 00 N
11 20241209 150935 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12300 -640 5 -4.95 423777930 34579 158.97 12520 12700 12100 16820 9060 12940 12255.36 3.77 0 -2099 13700 13320 12960 12580 12220 13140 12400 32 3880 500 8790 10 1 6314290 777 -30.37 1.47 12 0.55 -405.00 8362.00 45300 20240514 -72.85 12100 20241209 1.65 45300 -72.85 20240514 12100 1.65 20241209 45300 -72.85 20240514 12100 1.65 20241209 4.90 N 219130 500 31 억 237748 N N 0 N 00 N
12 20241209 140936 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 12140 -800 5 -6.18 329250290 26855 123.46 12520 12700 12100 16820 9060 12940 12260.30 3.77 0 -1729 13700 13320 12960 12580 12220 13140 12400 32 3880 500 8790 10 1 6314290 767 -29.98 1.45 12 0.43 -405.00 8362.00 45300 20240514 -73.20 12100 20241209 0.33 45300 -73.20 20240514 12100 0.33 20241209 45300 -73.20 20240514 12100 0.33 20241209 4.90 N 219130 500 31 억 237748 N N 0 N 00 N