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
098120/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
20241210,160725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4435,185,2,4.35,154841515,35227,82.56,4250,4485,4250,5520,2975,4250,4395.50,12.76,0,14207,4540,4395,4320,4175,4100,4357,4137,42,1270,500,2970,5,1,8312766,369,4.98,0.67,12,0.42,890.00,6629.00,15020,20231222,-70.47,4245,20241209,4.48,14850,-70.13,20240102,4245,4.48,20241209,15020,-70.47,20231222,4245,4.48,20241209,3.08,N,098120,500,41 억,,1060740,N,N,0,N,00,N
20241210,150726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4435,185,2,4.35,148326225,33757,79.12,4250,4485,4250,5520,2975,4250,4393.94,12.76,0,14420,4540,4395,4320,4175,4100,4357,4137,42,1270,500,2970,5,1,8312766,369,4.98,0.67,12,0.41,890.00,6629.00,15020,20231222,-70.47,4245,20241209,4.48,14850,-70.13,20240102,4245,4.48,20241209,15020,-70.47,20231222,4245,4.48,20241209,3.08,N,098120,500,41 억,,1060740,N,N,0,N,00,N
20241210,140726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4420,170,2,4.00,144179625,32822,76.92,4250,4485,4250,5520,2975,4250,4392.77,12.76,0,14002,4540,4395,4320,4175,4100,4357,4137,42,1270,500,2970,5,1,8312766,367,4.97,0.67,12,0.39,890.00,6629.00,15020,20231222,-70.57,4245,20241209,4.12,14850,-70.24,20240102,4245,4.12,20241209,15020,-70.57,20231222,4245,4.12,20241209,3.08,N,098120,500,41 억,,1060740,N,N,0,N,00,N
20241210,130725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4435,185,2,4.35,140022865,31880,74.72,4250,4485,4250,5520,2975,4250,4392.19,12.76,0,13748,4540,4395,4320,4175,4100,4357,4137,42,1270,500,2970,5,1,8312766,369,4.98,0.67,12,0.38,890.00,6629.00,15020,20231222,-70.47,4245,20241209,4.48,14850,-70.13,20240102,4245,4.48,20241209,15020,-70.47,20231222,4245,4.48,20241209,3.08,N,098120,500,41 억,,1060740,N,N,0,N,00,N
20241210,120725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4425,175,2,4.12,136943885,31184,73.09,4250,4485,4250,5520,2975,4250,4391.48,12.76,0,13431,4540,4395,4320,4175,4100,4357,4137,42,1270,500,2970,5,1,8312766,368,4.97,0.67,12,0.38,890.00,6629.00,15020,20231222,-70.54,4245,20241209,4.24,14850,-70.20,20240102,4245,4.24,20241209,15020,-70.54,20231222,4245,4.24,20241209,3.08,N,098120,500,41 억,,1060740,N,N,0,N,00,N
20241210,110725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4470,220,2,5.18,72900035,16628,38.97,4250,4485,4250,5520,2975,4250,4384.17,12.76,0,5287,4540,4395,4320,4175,4100,4357,4137,42,1270,500,2970,5,1,8312766,372,5.02,0.67,12,0.20,890.00,6629.00,15020,20231222,-70.24,4245,20241209,5.30,14850,-69.90,20240102,4245,5.30,20241209,15020,-70.24,20231222,4245,5.30,20241209,3.08,N,098120,500,41 억,,1060740,N,N,0,N,00,N
20241210,100725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4475,225,2,5.29,66888735,15281,35.81,4250,4485,4250,5520,2975,4250,4377.25,12.76,0,4488,4540,4395,4320,4175,4100,4357,4137,42,1270,500,2970,5,1,8312766,372,5.03,0.68,12,0.18,890.00,6629.00,15020,20231222,-70.21,4245,20241209,5.42,14850,-69.87,20240102,4245,5.42,20241209,15020,-70.21,20231222,4245,5.42,20241209,3.08,N,098120,500,41 억,,1060740,N,N,0,N,00,N
20241210,090730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4360,110,2,2.59,23067420,5347,12.53,4250,4360,4250,5520,2975,4250,4314.09,12.76,0,648,4540,4395,4320,4175,4100,4357,4137,42,1270,500,2970,5,1,8312766,362,4.90,0.66,12,0.06,890.00,6629.00,15020,20231222,-70.97,4245,20241209,2.71,14850,-70.64,20240102,4245,2.71,20241209,15020,-70.97,20231222,4245,2.71,20241209,3.08,N,098120,500,41 억,,1060740,N,N,0,N,00,N
20241209,160723,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4250,-305,5,-6.70,181569715,42090,122.54,4315,4465,4245,5920,3190,4555,4313.90,12.86,0,-7961,4881,4717,4516,4352,4151,4800,4435,42,1365,500,3180,5,1,8312766,353,4.78,0.64,12,0.51,890.00,6629.00,15020,20231222,-71.70,4245,20241209,0.12,14850,-71.38,20240102,4245,0.12,20241209,15020,-71.70,20231222,4245,0.12,20241209,3.07,N,098120,500,41 억,,1068686,N,N,0,N,00,N
20241209,150723,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4270,-285,5,-6.26,171055695,39621,115.36,4315,4465,4260,5920,3190,4555,4317.30,12.86,0,-7460,4881,4717,4516,4352,4151,4800,4435,42,1365,500,3180,5,1,8312766,355,4.80,0.64,12,0.48,890.00,6629.00,15020,20231222,-71.57,4260,20241209,0.23,14850,-71.25,20240102,4260,0.23,20241209,15020,-71.57,20231222,4260,0.23,20241209,3.07,N,098120,500,41 억,,1068686,N,N,0,N,00,N
20241209,140724,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4305,-250,5,-5.49,149165585,34501,100.45,4315,4465,4285,5920,3190,4555,4323.51,12.86,0,-6641,4881,4717,4516,4352,4151,4800,4435,42,1365,500,3180,5,1,8312766,358,4.84,0.65,12,0.42,890.00,6629.00,15020,20231222,-71.34,4285,20241209,0.47,14850,-71.01,20240102,4285,0.47,20241209,15020,-71.34,20231222,4285,0.47,20241209,3.07,N,098120,500,41 억,,1068686,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 160725 57 100.00 KOSDAQ 일반전기전자 N N N N N 4435 185 2 4.35 154841515 35227 82.56 4250 4485 4250 5520 2975 4250 4395.50 12.76 0 14207 4540 4395 4320 4175 4100 4357 4137 42 1270 500 2970 5 1 8312766 369 4.98 0.67 12 0.42 890.00 6629.00 15020 20231222 -70.47 4245 20241209 4.48 14850 -70.13 20240102 4245 4.48 20241209 15020 -70.47 20231222 4245 4.48 20241209 3.08 N 098120 500 41 억 1060740 N N 0 N 00 N
3 20241210 150726 57 100.00 KOSDAQ 일반전기전자 N N N N N 4435 185 2 4.35 148326225 33757 79.12 4250 4485 4250 5520 2975 4250 4393.94 12.76 0 14420 4540 4395 4320 4175 4100 4357 4137 42 1270 500 2970 5 1 8312766 369 4.98 0.67 12 0.41 890.00 6629.00 15020 20231222 -70.47 4245 20241209 4.48 14850 -70.13 20240102 4245 4.48 20241209 15020 -70.47 20231222 4245 4.48 20241209 3.08 N 098120 500 41 억 1060740 N N 0 N 00 N
4 20241210 140726 57 100.00 KOSDAQ 일반전기전자 N N N N N 4420 170 2 4.00 144179625 32822 76.92 4250 4485 4250 5520 2975 4250 4392.77 12.76 0 14002 4540 4395 4320 4175 4100 4357 4137 42 1270 500 2970 5 1 8312766 367 4.97 0.67 12 0.39 890.00 6629.00 15020 20231222 -70.57 4245 20241209 4.12 14850 -70.24 20240102 4245 4.12 20241209 15020 -70.57 20231222 4245 4.12 20241209 3.08 N 098120 500 41 억 1060740 N N 0 N 00 N
5 20241210 130725 57 100.00 KOSDAQ 일반전기전자 N N N N N 4435 185 2 4.35 140022865 31880 74.72 4250 4485 4250 5520 2975 4250 4392.19 12.76 0 13748 4540 4395 4320 4175 4100 4357 4137 42 1270 500 2970 5 1 8312766 369 4.98 0.67 12 0.38 890.00 6629.00 15020 20231222 -70.47 4245 20241209 4.48 14850 -70.13 20240102 4245 4.48 20241209 15020 -70.47 20231222 4245 4.48 20241209 3.08 N 098120 500 41 억 1060740 N N 0 N 00 N
6 20241210 120725 57 100.00 KOSDAQ 일반전기전자 N N N N N 4425 175 2 4.12 136943885 31184 73.09 4250 4485 4250 5520 2975 4250 4391.48 12.76 0 13431 4540 4395 4320 4175 4100 4357 4137 42 1270 500 2970 5 1 8312766 368 4.97 0.67 12 0.38 890.00 6629.00 15020 20231222 -70.54 4245 20241209 4.24 14850 -70.20 20240102 4245 4.24 20241209 15020 -70.54 20231222 4245 4.24 20241209 3.08 N 098120 500 41 억 1060740 N N 0 N 00 N
7 20241210 110725 57 100.00 KOSDAQ 일반전기전자 N N N N N 4470 220 2 5.18 72900035 16628 38.97 4250 4485 4250 5520 2975 4250 4384.17 12.76 0 5287 4540 4395 4320 4175 4100 4357 4137 42 1270 500 2970 5 1 8312766 372 5.02 0.67 12 0.20 890.00 6629.00 15020 20231222 -70.24 4245 20241209 5.30 14850 -69.90 20240102 4245 5.30 20241209 15020 -70.24 20231222 4245 5.30 20241209 3.08 N 098120 500 41 억 1060740 N N 0 N 00 N
8 20241210 100725 57 100.00 KOSDAQ 일반전기전자 N N N N N 4475 225 2 5.29 66888735 15281 35.81 4250 4485 4250 5520 2975 4250 4377.25 12.76 0 4488 4540 4395 4320 4175 4100 4357 4137 42 1270 500 2970 5 1 8312766 372 5.03 0.68 12 0.18 890.00 6629.00 15020 20231222 -70.21 4245 20241209 5.42 14850 -69.87 20240102 4245 5.42 20241209 15020 -70.21 20231222 4245 5.42 20241209 3.08 N 098120 500 41 억 1060740 N N 0 N 00 N
9 20241210 090730 57 100.00 KOSDAQ 일반전기전자 N N N N N 4360 110 2 2.59 23067420 5347 12.53 4250 4360 4250 5520 2975 4250 4314.09 12.76 0 648 4540 4395 4320 4175 4100 4357 4137 42 1270 500 2970 5 1 8312766 362 4.90 0.66 12 0.06 890.00 6629.00 15020 20231222 -70.97 4245 20241209 2.71 14850 -70.64 20240102 4245 2.71 20241209 15020 -70.97 20231222 4245 2.71 20241209 3.08 N 098120 500 41 억 1060740 N N 0 N 00 N
10 20241209 160723 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4250 -305 5 -6.70 181569715 42090 122.54 4315 4465 4245 5920 3190 4555 4313.90 12.86 0 -7961 4881 4717 4516 4352 4151 4800 4435 42 1365 500 3180 5 1 8312766 353 4.78 0.64 12 0.51 890.00 6629.00 15020 20231222 -71.70 4245 20241209 0.12 14850 -71.38 20240102 4245 0.12 20241209 15020 -71.70 20231222 4245 0.12 20241209 3.07 N 098120 500 41 억 1068686 N N 0 N 00 N
11 20241209 150723 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4270 -285 5 -6.26 171055695 39621 115.36 4315 4465 4260 5920 3190 4555 4317.30 12.86 0 -7460 4881 4717 4516 4352 4151 4800 4435 42 1365 500 3180 5 1 8312766 355 4.80 0.64 12 0.48 890.00 6629.00 15020 20231222 -71.57 4260 20241209 0.23 14850 -71.25 20240102 4260 0.23 20241209 15020 -71.57 20231222 4260 0.23 20241209 3.07 N 098120 500 41 억 1068686 N N 0 N 00 N
12 20241209 140724 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4305 -250 5 -5.49 149165585 34501 100.45 4315 4465 4285 5920 3190 4555 4323.51 12.86 0 -6641 4881 4717 4516 4352 4151 4800 4435 42 1365 500 3180 5 1 8312766 358 4.84 0.65 12 0.42 890.00 6629.00 15020 20231222 -71.34 4285 20241209 0.47 14850 -71.01 20240102 4285 0.47 20241209 15020 -71.34 20231222 4285 0.47 20241209 3.07 N 098120 500 41 억 1068686 N N 0 N 00 N