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
122990/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
20241210,160805,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5290,300,2,6.01,401370090,78345,67.31,5000,5330,5000,6480,3495,4990,5123.11,4.45,0,40675,5410,5200,5090,4880,4770,5145,4825,141,1490,500,3590,10,1,27671533,1464,11.28,0.42,12,0.28,469.00,12579.00,9430,20240503,-43.90,4980,20241209,6.22,9430,-43.90,20240503,4980,6.22,20241209,9430,-43.90,20240503,4980,6.22,20241209,0.96,N,122990,500,140 억,,1230175,N,N,31,N,00,N
20241210,150806,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5260,270,2,5.41,397255070,77563,66.64,5000,5330,5000,6480,3495,4990,5121.71,4.45,0,41066,5410,5200,5090,4880,4770,5145,4825,141,1490,500,3590,10,1,27671533,1456,11.22,0.42,12,0.28,469.00,12579.00,9430,20240503,-44.22,4980,20241209,5.62,9430,-44.22,20240503,4980,5.62,20241209,9430,-44.22,20240503,4980,5.62,20241209,0.96,N,122990,500,140 억,,1230175,N,N,11,N,00,N
20241210,140806,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5270,280,2,5.61,384356480,75100,64.52,5000,5330,5000,6480,3495,4990,5117.93,4.45,0,40489,5410,5200,5090,4880,4770,5145,4825,141,1490,500,3590,10,1,27671533,1458,11.24,0.42,12,0.27,469.00,12579.00,9430,20240503,-44.11,4980,20241209,5.82,9430,-44.11,20240503,4980,5.82,20241209,9430,-44.11,20240503,4980,5.82,20241209,0.96,N,122990,500,140 억,,1230175,N,N,11,N,00,N
20241210,130805,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5260,270,2,5.41,377709170,73833,63.43,5000,5330,5000,6480,3495,4990,5115.72,4.45,0,40051,5410,5200,5090,4880,4770,5145,4825,141,1490,500,3590,10,1,27671533,1456,11.22,0.42,12,0.27,469.00,12579.00,9430,20240503,-44.22,4980,20241209,5.62,9430,-44.22,20240503,4980,5.62,20241209,9430,-44.22,20240503,4980,5.62,20241209,0.96,N,122990,500,140 억,,1230175,N,N,11,N,00,N
20241210,120805,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5290,300,2,6.01,363541420,71148,61.13,5000,5330,5000,6480,3495,4990,5109.65,4.45,0,40379,5410,5200,5090,4880,4770,5145,4825,141,1490,500,3590,10,1,27671533,1464,11.28,0.42,12,0.26,469.00,12579.00,9430,20240503,-43.90,4980,20241209,6.22,9430,-43.90,20240503,4980,6.22,20241209,9430,-43.90,20240503,4980,6.22,20241209,0.96,N,122990,500,140 억,,1230175,N,N,11,N,00,N
20241210,110805,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5210,220,2,4.41,297834170,58717,50.45,5000,5210,5000,6480,3495,4990,5072.37,4.45,0,40473,5410,5200,5090,4880,4770,5145,4825,141,1490,500,3590,10,1,27671533,1442,11.11,0.41,12,0.21,469.00,12579.00,9430,20240503,-44.75,4980,20241209,4.62,9430,-44.75,20240503,4980,4.62,20241209,9430,-44.75,20240503,4980,4.62,20241209,0.96,N,122990,500,140 억,,1230175,N,N,11,N,00,N
20241210,100805,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5170,180,2,3.61,251005280,49647,42.65,5000,5190,5000,6480,3495,4990,5055.80,4.45,0,39095,5410,5200,5090,4880,4770,5145,4825,141,1490,500,3590,10,1,27671533,1431,11.02,0.41,12,0.18,469.00,12579.00,9430,20240503,-45.17,4980,20241209,3.82,9430,-45.17,20240503,4980,3.82,20241209,9430,-45.17,20240503,4980,3.82,20241209,0.96,N,122990,500,140 억,,1230175,N,N,11,N,00,N
20241210,090810,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5050,60,2,1.20,190041660,37662,32.36,5000,5090,5000,6480,3495,4990,5045.98,4.45,0,34927,5410,5200,5090,4880,4770,5145,4825,141,1490,500,3590,10,1,27671533,1397,10.77,0.40,12,0.14,469.00,12579.00,9430,20240503,-46.45,4980,20241209,1.41,9430,-46.45,20240503,4980,1.41,20241209,9430,-46.45,20240503,4980,1.41,20241209,0.96,N,122990,500,140 억,,1230175,N,N,11,N,00,N
20241209,160802,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4990,-330,5,-6.20,583903030,115569,143.67,5300,5300,4980,6910,3730,5320,5052.56,4.47,0,-9357,5540,5430,5310,5200,5080,5370,5140,141,1590,500,3830,5,1,27671533,1381,10.64,0.40,12,0.42,469.00,12579.00,9430,20240503,-47.08,4980,20241209,0.20,9430,-47.08,20240503,4980,0.20,20241209,9430,-47.08,20240503,4980,0.20,20241209,0.96,N,122990,500,140 억,,1235664,N,N,11,N,00,N
20241209,150802,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5040,-280,5,-5.26,498820705,98539,122.50,5300,5300,4990,6910,3730,5320,5062.17,4.47,0,-13221,5540,5430,5310,5200,5080,5370,5140,141,1590,500,3830,10,1,27671533,1395,10.75,0.40,12,0.36,469.00,12579.00,9430,20240503,-46.55,4990,20241209,1.00,9430,-46.55,20240503,4990,1.00,20241209,9430,-46.55,20240503,4990,1.00,20241209,0.96,N,122990,500,140 억,,1235664,N,N,11,N,00,N
20241209,140804,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5040,-280,5,-5.26,443883335,87577,108.87,5300,5300,4995,6910,3730,5320,5068.49,4.47,0,-12664,5540,5430,5310,5200,5080,5370,5140,141,1590,500,3830,10,1,27671533,1395,10.75,0.40,12,0.32,469.00,12579.00,9430,20240503,-46.55,4995,20241209,0.90,9430,-46.55,20240503,4995,0.90,20241209,9430,-46.55,20240503,4995,0.90,20241209,0.96,N,122990,500,140 억,,1235664,N,N,11,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 160805 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5290 300 2 6.01 401370090 78345 67.31 5000 5330 5000 6480 3495 4990 5123.11 4.45 0 40675 5410 5200 5090 4880 4770 5145 4825 141 1490 500 3590 10 1 27671533 1464 11.28 0.42 12 0.28 469.00 12579.00 9430 20240503 -43.90 4980 20241209 6.22 9430 -43.90 20240503 4980 6.22 20241209 9430 -43.90 20240503 4980 6.22 20241209 0.96 N 122990 500 140 억 1230175 N N 31 N 00 N
3 20241210 150806 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5260 270 2 5.41 397255070 77563 66.64 5000 5330 5000 6480 3495 4990 5121.71 4.45 0 41066 5410 5200 5090 4880 4770 5145 4825 141 1490 500 3590 10 1 27671533 1456 11.22 0.42 12 0.28 469.00 12579.00 9430 20240503 -44.22 4980 20241209 5.62 9430 -44.22 20240503 4980 5.62 20241209 9430 -44.22 20240503 4980 5.62 20241209 0.96 N 122990 500 140 억 1230175 N N 11 N 00 N
4 20241210 140806 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5270 280 2 5.61 384356480 75100 64.52 5000 5330 5000 6480 3495 4990 5117.93 4.45 0 40489 5410 5200 5090 4880 4770 5145 4825 141 1490 500 3590 10 1 27671533 1458 11.24 0.42 12 0.27 469.00 12579.00 9430 20240503 -44.11 4980 20241209 5.82 9430 -44.11 20240503 4980 5.82 20241209 9430 -44.11 20240503 4980 5.82 20241209 0.96 N 122990 500 140 억 1230175 N N 11 N 00 N
5 20241210 130805 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5260 270 2 5.41 377709170 73833 63.43 5000 5330 5000 6480 3495 4990 5115.72 4.45 0 40051 5410 5200 5090 4880 4770 5145 4825 141 1490 500 3590 10 1 27671533 1456 11.22 0.42 12 0.27 469.00 12579.00 9430 20240503 -44.22 4980 20241209 5.62 9430 -44.22 20240503 4980 5.62 20241209 9430 -44.22 20240503 4980 5.62 20241209 0.96 N 122990 500 140 억 1230175 N N 11 N 00 N
6 20241210 120805 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5290 300 2 6.01 363541420 71148 61.13 5000 5330 5000 6480 3495 4990 5109.65 4.45 0 40379 5410 5200 5090 4880 4770 5145 4825 141 1490 500 3590 10 1 27671533 1464 11.28 0.42 12 0.26 469.00 12579.00 9430 20240503 -43.90 4980 20241209 6.22 9430 -43.90 20240503 4980 6.22 20241209 9430 -43.90 20240503 4980 6.22 20241209 0.96 N 122990 500 140 억 1230175 N N 11 N 00 N
7 20241210 110805 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5210 220 2 4.41 297834170 58717 50.45 5000 5210 5000 6480 3495 4990 5072.37 4.45 0 40473 5410 5200 5090 4880 4770 5145 4825 141 1490 500 3590 10 1 27671533 1442 11.11 0.41 12 0.21 469.00 12579.00 9430 20240503 -44.75 4980 20241209 4.62 9430 -44.75 20240503 4980 4.62 20241209 9430 -44.75 20240503 4980 4.62 20241209 0.96 N 122990 500 140 억 1230175 N N 11 N 00 N
8 20241210 100805 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5170 180 2 3.61 251005280 49647 42.65 5000 5190 5000 6480 3495 4990 5055.80 4.45 0 39095 5410 5200 5090 4880 4770 5145 4825 141 1490 500 3590 10 1 27671533 1431 11.02 0.41 12 0.18 469.00 12579.00 9430 20240503 -45.17 4980 20241209 3.82 9430 -45.17 20240503 4980 3.82 20241209 9430 -45.17 20240503 4980 3.82 20241209 0.96 N 122990 500 140 억 1230175 N N 11 N 00 N
9 20241210 090810 55 60.00 KOSDAQ 일반전기전자 N N N Y 60 N 5050 60 2 1.20 190041660 37662 32.36 5000 5090 5000 6480 3495 4990 5045.98 4.45 0 34927 5410 5200 5090 4880 4770 5145 4825 141 1490 500 3590 10 1 27671533 1397 10.77 0.40 12 0.14 469.00 12579.00 9430 20240503 -46.45 4980 20241209 1.41 9430 -46.45 20240503 4980 1.41 20241209 9430 -46.45 20240503 4980 1.41 20241209 0.96 N 122990 500 140 억 1230175 N N 11 N 00 N
10 20241209 160802 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4990 -330 5 -6.20 583903030 115569 143.67 5300 5300 4980 6910 3730 5320 5052.56 4.47 0 -9357 5540 5430 5310 5200 5080 5370 5140 141 1590 500 3830 5 1 27671533 1381 10.64 0.40 12 0.42 469.00 12579.00 9430 20240503 -47.08 4980 20241209 0.20 9430 -47.08 20240503 4980 0.20 20241209 9430 -47.08 20240503 4980 0.20 20241209 0.96 N 122990 500 140 억 1235664 N N 11 N 00 N
11 20241209 150802 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 5040 -280 5 -5.26 498820705 98539 122.50 5300 5300 4990 6910 3730 5320 5062.17 4.47 0 -13221 5540 5430 5310 5200 5080 5370 5140 141 1590 500 3830 10 1 27671533 1395 10.75 0.40 12 0.36 469.00 12579.00 9430 20240503 -46.55 4990 20241209 1.00 9430 -46.55 20240503 4990 1.00 20241209 9430 -46.55 20240503 4990 1.00 20241209 0.96 N 122990 500 140 억 1235664 N N 11 N 00 N
12 20241209 140804 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 5040 -280 5 -5.26 443883335 87577 108.87 5300 5300 4995 6910 3730 5320 5068.49 4.47 0 -12664 5540 5430 5310 5200 5080 5370 5140 141 1590 500 3830 10 1 27671533 1395 10.75 0.40 12 0.32 469.00 12579.00 9430 20240503 -46.55 4995 20241209 0.90 9430 -46.55 20240503 4995 0.90 20241209 9430 -46.55 20240503 4995 0.90 20241209 0.96 N 122990 500 140 억 1235664 N N 11 N 00 N