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
059120/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
20241210,160541,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5530,320,2,6.14,353937820,64490,26.71,5200,5650,5200,6770,3650,5210,5487.54,1.16,0,30925,6476,5842,5526,4892,4576,5685,4735,51,1560,500,3330,10,1,9748596,539,108.43,1.14,12,0.66,51.00,4867.00,14280,20240322,-61.27,5200,20241210,6.35,14280,-61.27,20240322,5200,6.35,20241210,14280,-61.27,20240322,5200,6.35,20241210,5.22,N,059120,500,50 억,,113208,N,N,0,N,01,N
20241210,150543,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5620,410,2,7.87,333191360,60762,25.17,5200,5650,5200,6770,3650,5210,5483.57,1.16,0,29066,6476,5842,5526,4892,4576,5685,4735,51,1560,500,3330,10,1,9748596,548,110.20,1.15,12,0.62,51.00,4867.00,14280,20240322,-60.64,5200,20241210,8.08,14280,-60.64,20240322,5200,8.08,20241210,14280,-60.64,20240322,5200,8.08,20241210,5.22,N,059120,500,50 억,,113208,N,N,0,N,01,N
20241210,140543,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5650,440,2,8.45,306877680,56051,23.22,5200,5650,5200,6770,3650,5210,5474.99,1.16,0,28248,6476,5842,5526,4892,4576,5685,4735,51,1560,500,3330,10,1,9748596,551,110.78,1.16,12,0.57,51.00,4867.00,14280,20240322,-60.43,5200,20241210,8.65,14280,-60.43,20240322,5200,8.65,20241210,14280,-60.43,20240322,5200,8.65,20241210,5.22,N,059120,500,50 억,,113208,N,N,0,N,01,N
20241210,130542,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5580,370,2,7.10,285672600,52263,21.65,5200,5640,5200,6770,3650,5210,5466.08,1.16,0,27221,6476,5842,5526,4892,4576,5685,4735,51,1560,500,3330,10,1,9748596,544,109.41,1.15,12,0.54,51.00,4867.00,14280,20240322,-60.92,5200,20241210,7.31,14280,-60.92,20240322,5200,7.31,20241210,14280,-60.92,20240322,5200,7.31,20241210,5.22,N,059120,500,50 억,,113208,N,N,0,N,01,N
20241210,120542,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5620,410,2,7.87,278872460,51038,21.14,5200,5640,5200,6770,3650,5210,5464.04,1.16,0,26544,6476,5842,5526,4892,4576,5685,4735,51,1560,500,3330,10,1,9748596,548,110.20,1.15,12,0.52,51.00,4867.00,14280,20240322,-60.64,5200,20241210,8.08,14280,-60.64,20240322,5200,8.08,20241210,14280,-60.64,20240322,5200,8.08,20241210,5.22,N,059120,500,50 억,,113208,N,N,0,N,01,N
20241210,110541,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5560,350,2,6.72,201990370,37283,15.44,5200,5560,5200,6770,3650,5210,5417.78,1.16,0,22041,6476,5842,5526,4892,4576,5685,4735,51,1560,500,3330,10,1,9748596,542,109.02,1.14,12,0.38,51.00,4867.00,14280,20240322,-61.06,5200,20241210,6.92,14280,-61.06,20240322,5200,6.92,20241210,14280,-61.06,20240322,5200,6.92,20241210,5.22,N,059120,500,50 억,,113208,N,N,0,N,01,N
20241210,100541,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5500,290,2,5.57,170267140,31553,13.07,5200,5540,5200,6770,3650,5210,5396.25,1.16,0,17448,6476,5842,5526,4892,4576,5685,4735,51,1560,500,3330,10,1,9748596,536,107.84,1.13,12,0.32,51.00,4867.00,14280,20240322,-61.48,5200,20241210,5.77,14280,-61.48,20240322,5200,5.77,20241210,14280,-61.48,20240322,5200,5.77,20241210,5.22,N,059120,500,50 억,,113208,N,N,0,N,01,N
20241210,090545,54,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5380,170,2,3.26,71858250,13574,5.62,5200,5470,5200,6770,3650,5210,5293.84,1.16,0,5781,6476,5842,5526,4892,4576,5685,4735,51,1560,500,3330,10,1,9748596,524,105.49,1.11,12,0.14,51.00,4867.00,14280,20240322,-62.32,5200,20241210,3.46,14280,-62.32,20240322,5200,3.46,20241210,14280,-62.32,20240322,5200,3.46,20241210,5.22,N,059120,500,50 억,,113208,N,N,0,N,01,N
20241209,160540,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5210,-1190,5,-18.59,1339644580,240364,330.31,6070,6160,5210,8320,4480,6400,5574.93,1.03,0,13122,6953,6676,6373,6096,5793,6525,5945,51,1920,500,4090,10,1,9748596,508,102.16,1.07,12,2.47,51.00,4867.00,14280,20240322,-63.52,5210,20241209,0.00,14280,-63.52,20240322,5210,0.00,20241209,14280,-63.52,20240322,5210,0.00,20241209,5.23,N,059120,500,50 억,,100021,N,N,0,N,00,N
20241209,150542,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5440,-960,5,-15.00,1095025040,194420,267.17,6070,6160,5320,8320,4480,6400,5632.27,1.03,0,1041,6953,6676,6373,6096,5793,6525,5945,51,1920,500,4090,10,1,9748596,530,106.67,1.12,12,1.99,51.00,4867.00,14280,20240322,-61.90,5320,20241209,2.26,14280,-61.90,20240322,5320,2.26,20241209,14280,-61.90,20240322,5320,2.26,20241209,5.23,N,059120,500,50 억,,100021,N,N,0,N,00,N
20241209,140542,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5520,-880,5,-13.75,880928720,154945,212.92,6070,6160,5450,8320,4480,6400,5685.43,1.03,0,-2463,6953,6676,6373,6096,5793,6525,5945,51,1920,500,4090,10,1,9748596,538,108.24,1.13,12,1.59,51.00,4867.00,14280,20240322,-61.34,5450,20241209,1.28,14280,-61.34,20240322,5450,1.28,20241209,14280,-61.34,20240322,5450,1.28,20241209,5.23,N,059120,500,50 억,,100021,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 160541 54 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5530 320 2 6.14 353937820 64490 26.71 5200 5650 5200 6770 3650 5210 5487.54 1.16 0 30925 6476 5842 5526 4892 4576 5685 4735 51 1560 500 3330 10 1 9748596 539 108.43 1.14 12 0.66 51.00 4867.00 14280 20240322 -61.27 5200 20241210 6.35 14280 -61.27 20240322 5200 6.35 20241210 14280 -61.27 20240322 5200 6.35 20241210 5.22 N 059120 500 50 억 113208 N N 0 N 01 N
3 20241210 150543 54 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5620 410 2 7.87 333191360 60762 25.17 5200 5650 5200 6770 3650 5210 5483.57 1.16 0 29066 6476 5842 5526 4892 4576 5685 4735 51 1560 500 3330 10 1 9748596 548 110.20 1.15 12 0.62 51.00 4867.00 14280 20240322 -60.64 5200 20241210 8.08 14280 -60.64 20240322 5200 8.08 20241210 14280 -60.64 20240322 5200 8.08 20241210 5.22 N 059120 500 50 억 113208 N N 0 N 01 N
4 20241210 140543 54 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5650 440 2 8.45 306877680 56051 23.22 5200 5650 5200 6770 3650 5210 5474.99 1.16 0 28248 6476 5842 5526 4892 4576 5685 4735 51 1560 500 3330 10 1 9748596 551 110.78 1.16 12 0.57 51.00 4867.00 14280 20240322 -60.43 5200 20241210 8.65 14280 -60.43 20240322 5200 8.65 20241210 14280 -60.43 20240322 5200 8.65 20241210 5.22 N 059120 500 50 억 113208 N N 0 N 01 N
5 20241210 130542 54 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5580 370 2 7.10 285672600 52263 21.65 5200 5640 5200 6770 3650 5210 5466.08 1.16 0 27221 6476 5842 5526 4892 4576 5685 4735 51 1560 500 3330 10 1 9748596 544 109.41 1.15 12 0.54 51.00 4867.00 14280 20240322 -60.92 5200 20241210 7.31 14280 -60.92 20240322 5200 7.31 20241210 14280 -60.92 20240322 5200 7.31 20241210 5.22 N 059120 500 50 억 113208 N N 0 N 01 N
6 20241210 120542 54 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5620 410 2 7.87 278872460 51038 21.14 5200 5640 5200 6770 3650 5210 5464.04 1.16 0 26544 6476 5842 5526 4892 4576 5685 4735 51 1560 500 3330 10 1 9748596 548 110.20 1.15 12 0.52 51.00 4867.00 14280 20240322 -60.64 5200 20241210 8.08 14280 -60.64 20240322 5200 8.08 20241210 14280 -60.64 20240322 5200 8.08 20241210 5.22 N 059120 500 50 억 113208 N N 0 N 01 N
7 20241210 110541 54 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5560 350 2 6.72 201990370 37283 15.44 5200 5560 5200 6770 3650 5210 5417.78 1.16 0 22041 6476 5842 5526 4892 4576 5685 4735 51 1560 500 3330 10 1 9748596 542 109.02 1.14 12 0.38 51.00 4867.00 14280 20240322 -61.06 5200 20241210 6.92 14280 -61.06 20240322 5200 6.92 20241210 14280 -61.06 20240322 5200 6.92 20241210 5.22 N 059120 500 50 억 113208 N N 0 N 01 N
8 20241210 100541 54 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5500 290 2 5.57 170267140 31553 13.07 5200 5540 5200 6770 3650 5210 5396.25 1.16 0 17448 6476 5842 5526 4892 4576 5685 4735 51 1560 500 3330 10 1 9748596 536 107.84 1.13 12 0.32 51.00 4867.00 14280 20240322 -61.48 5200 20241210 5.77 14280 -61.48 20240322 5200 5.77 20241210 14280 -61.48 20240322 5200 5.77 20241210 5.22 N 059120 500 50 억 113208 N N 0 N 01 N
9 20241210 090545 54 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5380 170 2 3.26 71858250 13574 5.62 5200 5470 5200 6770 3650 5210 5293.84 1.16 0 5781 6476 5842 5526 4892 4576 5685 4735 51 1560 500 3330 10 1 9748596 524 105.49 1.11 12 0.14 51.00 4867.00 14280 20240322 -62.32 5200 20241210 3.46 14280 -62.32 20240322 5200 3.46 20241210 14280 -62.32 20240322 5200 3.46 20241210 5.22 N 059120 500 50 억 113208 N N 0 N 01 N
10 20241209 160540 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5210 -1190 5 -18.59 1339644580 240364 330.31 6070 6160 5210 8320 4480 6400 5574.93 1.03 0 13122 6953 6676 6373 6096 5793 6525 5945 51 1920 500 4090 10 1 9748596 508 102.16 1.07 12 2.47 51.00 4867.00 14280 20240322 -63.52 5210 20241209 0.00 14280 -63.52 20240322 5210 0.00 20241209 14280 -63.52 20240322 5210 0.00 20241209 5.23 N 059120 500 50 억 100021 N N 0 N 00 N
11 20241209 150542 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5440 -960 5 -15.00 1095025040 194420 267.17 6070 6160 5320 8320 4480 6400 5632.27 1.03 0 1041 6953 6676 6373 6096 5793 6525 5945 51 1920 500 4090 10 1 9748596 530 106.67 1.12 12 1.99 51.00 4867.00 14280 20240322 -61.90 5320 20241209 2.26 14280 -61.90 20240322 5320 2.26 20241209 14280 -61.90 20240322 5320 2.26 20241209 5.23 N 059120 500 50 억 100021 N N 0 N 00 N
12 20241209 140542 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5520 -880 5 -13.75 880928720 154945 212.92 6070 6160 5450 8320 4480 6400 5685.43 1.03 0 -2463 6953 6676 6373 6096 5793 6525 5945 51 1920 500 4090 10 1 9748596 538 108.24 1.13 12 1.59 51.00 4867.00 14280 20240322 -61.34 5450 20241209 1.28 14280 -61.34 20240322 5450 1.28 20241209 14280 -61.34 20240322 5450 1.28 20241209 5.23 N 059120 500 50 억 100021 N N 0 N 00 N