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
054210/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
20241210,160530,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4350,295,2,7.27,396916290,93699,66.97,4055,4355,4055,5270,2840,4055,4236.05,4.35,0,59028,4505,4280,4165,3940,3825,4222,3882,126,1215,500,2830,5,1,25291210,1100,7.58,0.46,12,0.37,574.00,9453.00,11300,20240122,-61.50,4050,20241209,7.41,11300,-61.50,20240122,4050,7.41,20241209,11300,-61.50,20240122,4050,7.41,20241209,3.76,N,054210,500,126 억,,1099185,N,N,0,N,00,N
20241210,150531,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4345,290,2,7.15,386651335,91331,65.28,4055,4355,4055,5270,2840,4055,4233.52,4.35,0,57463,4505,4280,4165,3940,3825,4222,3882,126,1215,500,2830,5,1,25291210,1099,7.57,0.46,12,0.36,574.00,9453.00,11300,20240122,-61.55,4050,20241209,7.28,11300,-61.55,20240122,4050,7.28,20241209,11300,-61.55,20240122,4050,7.28,20241209,3.76,N,054210,500,126 억,,1099185,N,N,0,N,00,N
20241210,140531,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4330,275,2,6.78,342528230,81134,57.99,4055,4350,4055,5270,2840,4055,4221.76,4.35,0,51190,4505,4280,4165,3940,3825,4222,3882,126,1215,500,2830,5,1,25291210,1095,7.54,0.46,12,0.32,574.00,9453.00,11300,20240122,-61.68,4050,20241209,6.91,11300,-61.68,20240122,4050,6.91,20241209,11300,-61.68,20240122,4050,6.91,20241209,3.76,N,054210,500,126 억,,1099185,N,N,0,N,00,N
20241210,130530,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4310,255,2,6.29,330569605,78368,56.01,4055,4350,4055,5270,2840,4055,4218.17,4.35,0,50082,4505,4280,4165,3940,3825,4222,3882,126,1215,500,2830,5,1,25291210,1090,7.51,0.46,12,0.31,574.00,9453.00,11300,20240122,-61.86,4050,20241209,6.42,11300,-61.86,20240122,4050,6.42,20241209,11300,-61.86,20240122,4050,6.42,20241209,3.76,N,054210,500,126 억,,1099185,N,N,0,N,00,N
20241210,120531,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4305,250,2,6.17,293097640,69657,49.78,4055,4350,4055,5270,2840,4055,4207.73,4.35,0,43926,4505,4280,4165,3940,3825,4222,3882,126,1215,500,2830,5,1,25291210,1089,7.50,0.46,12,0.28,574.00,9453.00,11300,20240122,-61.90,4050,20241209,6.30,11300,-61.90,20240122,4050,6.30,20241209,11300,-61.90,20240122,4050,6.30,20241209,3.76,N,054210,500,126 억,,1099185,N,N,0,N,00,N
20241210,110530,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4305,250,2,6.17,264325990,62993,45.02,4055,4340,4055,5270,2840,4055,4196.12,4.35,0,40106,4505,4280,4165,3940,3825,4222,3882,126,1215,500,2830,5,1,25291210,1089,7.50,0.46,12,0.25,574.00,9453.00,11300,20240122,-61.90,4050,20241209,6.30,11300,-61.90,20240122,4050,6.30,20241209,11300,-61.90,20240122,4050,6.30,20241209,3.76,N,054210,500,126 억,,1099185,N,N,0,N,00,N
20241210,100530,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4310,255,2,6.29,205647050,49381,35.29,4055,4325,4055,5270,2840,4055,4164.50,4.35,0,29338,4505,4280,4165,3940,3825,4222,3882,126,1215,500,2830,5,1,25291210,1090,7.51,0.46,12,0.20,574.00,9453.00,11300,20240122,-61.86,4050,20241209,6.42,11300,-61.86,20240122,4050,6.42,20241209,11300,-61.86,20240122,4050,6.42,20241209,3.76,N,054210,500,126 억,,1099185,N,N,0,N,00,N
20241210,090533,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4210,155,2,3.82,100527225,24583,17.57,4055,4210,4055,5270,2840,4055,4089.30,4.35,0,12792,4505,4280,4165,3940,3825,4222,3882,126,1215,500,2830,5,1,25291210,1065,7.33,0.45,12,0.10,574.00,9453.00,11300,20240122,-62.74,4050,20241209,3.95,11300,-62.74,20240122,4050,3.95,20241209,11300,-62.74,20240122,4050,3.95,20241209,3.76,N,054210,500,126 억,,1099185,N,N,0,N,00,N
20241209,160528,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4055,-335,5,-7.63,575305805,138806,122.65,4390,4390,4050,5700,3075,4390,4144.98,4.35,0,-845,4610,4500,4350,4240,4090,4555,4295,126,1310,500,3070,5,1,25291210,1026,7.06,0.43,12,0.55,574.00,9453.00,11300,20240122,-64.12,4050,20241209,0.12,11300,-64.12,20240122,4050,0.12,20241209,11300,-64.12,20240122,4050,0.12,20241209,3.88,N,054210,500,126 억,,1099859,N,N,0,N,00,N
20241209,150531,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4090,-300,5,-6.83,529948105,127657,112.80,4390,4390,4050,5700,3075,4390,4151.34,4.35,0,1816,4610,4500,4350,4240,4090,4555,4295,126,1310,500,3070,5,1,25291210,1034,7.13,0.43,12,0.50,574.00,9453.00,11300,20240122,-63.81,4050,20241209,0.99,11300,-63.81,20240122,4050,0.99,20241209,11300,-63.81,20240122,4050,0.99,20241209,3.88,N,054210,500,126 억,,1099859,N,N,0,N,00,N
20241209,140530,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4070,-320,5,-7.29,487036430,117130,103.50,4390,4390,4065,5700,3075,4390,4158.08,4.35,0,-3603,4610,4500,4350,4240,4090,4555,4295,126,1310,500,3070,5,1,25291210,1029,7.09,0.43,12,0.46,574.00,9453.00,11300,20240122,-63.98,4065,20241209,0.12,11300,-63.98,20240122,4065,0.12,20241209,11300,-63.98,20240122,4065,0.12,20241209,3.88,N,054210,500,126 억,,1099859,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 160530 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4350 295 2 7.27 396916290 93699 66.97 4055 4355 4055 5270 2840 4055 4236.05 4.35 0 59028 4505 4280 4165 3940 3825 4222 3882 126 1215 500 2830 5 1 25291210 1100 7.58 0.46 12 0.37 574.00 9453.00 11300 20240122 -61.50 4050 20241209 7.41 11300 -61.50 20240122 4050 7.41 20241209 11300 -61.50 20240122 4050 7.41 20241209 3.76 N 054210 500 126 억 1099185 N N 0 N 00 N
3 20241210 150531 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4345 290 2 7.15 386651335 91331 65.28 4055 4355 4055 5270 2840 4055 4233.52 4.35 0 57463 4505 4280 4165 3940 3825 4222 3882 126 1215 500 2830 5 1 25291210 1099 7.57 0.46 12 0.36 574.00 9453.00 11300 20240122 -61.55 4050 20241209 7.28 11300 -61.55 20240122 4050 7.28 20241209 11300 -61.55 20240122 4050 7.28 20241209 3.76 N 054210 500 126 억 1099185 N N 0 N 00 N
4 20241210 140531 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4330 275 2 6.78 342528230 81134 57.99 4055 4350 4055 5270 2840 4055 4221.76 4.35 0 51190 4505 4280 4165 3940 3825 4222 3882 126 1215 500 2830 5 1 25291210 1095 7.54 0.46 12 0.32 574.00 9453.00 11300 20240122 -61.68 4050 20241209 6.91 11300 -61.68 20240122 4050 6.91 20241209 11300 -61.68 20240122 4050 6.91 20241209 3.76 N 054210 500 126 억 1099185 N N 0 N 00 N
5 20241210 130530 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4310 255 2 6.29 330569605 78368 56.01 4055 4350 4055 5270 2840 4055 4218.17 4.35 0 50082 4505 4280 4165 3940 3825 4222 3882 126 1215 500 2830 5 1 25291210 1090 7.51 0.46 12 0.31 574.00 9453.00 11300 20240122 -61.86 4050 20241209 6.42 11300 -61.86 20240122 4050 6.42 20241209 11300 -61.86 20240122 4050 6.42 20241209 3.76 N 054210 500 126 억 1099185 N N 0 N 00 N
6 20241210 120531 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4305 250 2 6.17 293097640 69657 49.78 4055 4350 4055 5270 2840 4055 4207.73 4.35 0 43926 4505 4280 4165 3940 3825 4222 3882 126 1215 500 2830 5 1 25291210 1089 7.50 0.46 12 0.28 574.00 9453.00 11300 20240122 -61.90 4050 20241209 6.30 11300 -61.90 20240122 4050 6.30 20241209 11300 -61.90 20240122 4050 6.30 20241209 3.76 N 054210 500 126 억 1099185 N N 0 N 00 N
7 20241210 110530 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4305 250 2 6.17 264325990 62993 45.02 4055 4340 4055 5270 2840 4055 4196.12 4.35 0 40106 4505 4280 4165 3940 3825 4222 3882 126 1215 500 2830 5 1 25291210 1089 7.50 0.46 12 0.25 574.00 9453.00 11300 20240122 -61.90 4050 20241209 6.30 11300 -61.90 20240122 4050 6.30 20241209 11300 -61.90 20240122 4050 6.30 20241209 3.76 N 054210 500 126 억 1099185 N N 0 N 00 N
8 20241210 100530 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4310 255 2 6.29 205647050 49381 35.29 4055 4325 4055 5270 2840 4055 4164.50 4.35 0 29338 4505 4280 4165 3940 3825 4222 3882 126 1215 500 2830 5 1 25291210 1090 7.51 0.46 12 0.20 574.00 9453.00 11300 20240122 -61.86 4050 20241209 6.42 11300 -61.86 20240122 4050 6.42 20241209 11300 -61.86 20240122 4050 6.42 20241209 3.76 N 054210 500 126 억 1099185 N N 0 N 00 N
9 20241210 090533 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 4210 155 2 3.82 100527225 24583 17.57 4055 4210 4055 5270 2840 4055 4089.30 4.35 0 12792 4505 4280 4165 3940 3825 4222 3882 126 1215 500 2830 5 1 25291210 1065 7.33 0.45 12 0.10 574.00 9453.00 11300 20240122 -62.74 4050 20241209 3.95 11300 -62.74 20240122 4050 3.95 20241209 11300 -62.74 20240122 4050 3.95 20241209 3.76 N 054210 500 126 억 1099185 N N 0 N 00 N
10 20241209 160528 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4055 -335 5 -7.63 575305805 138806 122.65 4390 4390 4050 5700 3075 4390 4144.98 4.35 0 -845 4610 4500 4350 4240 4090 4555 4295 126 1310 500 3070 5 1 25291210 1026 7.06 0.43 12 0.55 574.00 9453.00 11300 20240122 -64.12 4050 20241209 0.12 11300 -64.12 20240122 4050 0.12 20241209 11300 -64.12 20240122 4050 0.12 20241209 3.88 N 054210 500 126 억 1099859 N N 0 N 00 N
11 20241209 150531 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4090 -300 5 -6.83 529948105 127657 112.80 4390 4390 4050 5700 3075 4390 4151.34 4.35 0 1816 4610 4500 4350 4240 4090 4555 4295 126 1310 500 3070 5 1 25291210 1034 7.13 0.43 12 0.50 574.00 9453.00 11300 20240122 -63.81 4050 20241209 0.99 11300 -63.81 20240122 4050 0.99 20241209 11300 -63.81 20240122 4050 0.99 20241209 3.88 N 054210 500 126 억 1099859 N N 0 N 00 N
12 20241209 140530 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4070 -320 5 -7.29 487036430 117130 103.50 4390 4390 4065 5700 3075 4390 4158.08 4.35 0 -3603 4610 4500 4350 4240 4090 4555 4295 126 1310 500 3070 5 1 25291210 1029 7.09 0.43 12 0.46 574.00 9453.00 11300 20240122 -63.98 4065 20241209 0.12 11300 -63.98 20240122 4065 0.12 20241209 11300 -63.98 20240122 4065 0.12 20241209 3.88 N 054210 500 126 억 1099859 N N 0 N 00 N