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
125210/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
20241210,160809,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5250,330,2,6.71,463498870,89651,34.26,4920,5300,4920,6390,3445,4920,5170.01,0.97,0,47790,5546,5232,5076,4762,4606,5155,4685,82,1470,500,3540,10,1,16496790,866,6.65,1.26,12,0.54,789.00,4169.00,14120,20231201,-62.82,4920,20241210,6.71,13260,-60.41,20240111,4920,6.71,20241210,13260,-60.41,20240111,4920,6.71,20241210,4.30,N,125210,500,82 억,,159846,N,N,0,N,00,N
20241210,150810,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5250,330,2,6.71,456328640,88286,33.74,4920,5300,4920,6390,3445,4920,5168.75,0.97,0,47718,5546,5232,5076,4762,4606,5155,4685,82,1470,500,3540,10,1,16496790,866,6.65,1.26,12,0.54,789.00,4169.00,14120,20231201,-62.82,4920,20241210,6.71,13260,-60.41,20240111,4920,6.71,20241210,13260,-60.41,20240111,4920,6.71,20241210,4.30,N,125210,500,82 억,,159846,N,N,0,N,00,N
20241210,140810,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5260,340,2,6.91,425681830,82448,31.51,4920,5300,4920,6390,3445,4920,5163.03,0.97,0,44871,5546,5232,5076,4762,4606,5155,4685,82,1470,500,3540,10,1,16496790,868,6.67,1.26,12,0.50,789.00,4169.00,14120,20231201,-62.75,4920,20241210,6.91,13260,-60.33,20240111,4920,6.91,20241210,13260,-60.33,20240111,4920,6.91,20241210,4.30,N,125210,500,82 억,,159846,N,N,0,N,00,N
20241210,130810,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5260,340,2,6.91,392154030,76087,29.08,4920,5300,4920,6390,3445,4920,5154.02,0.97,0,40257,5546,5232,5076,4762,4606,5155,4685,82,1470,500,3540,10,1,16496790,868,6.67,1.26,12,0.46,789.00,4169.00,14120,20231201,-62.75,4920,20241210,6.91,13260,-60.33,20240111,4920,6.91,20241210,13260,-60.33,20240111,4920,6.91,20241210,4.30,N,125210,500,82 억,,159846,N,N,0,N,00,N
20241210,120809,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5270,350,2,7.11,357552950,69509,26.56,4920,5300,4920,6390,3445,4920,5143.98,0.97,0,38225,5546,5232,5076,4762,4606,5155,4685,82,1470,500,3540,10,1,16496790,869,6.68,1.26,12,0.42,789.00,4169.00,14120,20231201,-62.68,4920,20241210,7.11,13260,-60.26,20240111,4920,7.11,20241210,13260,-60.26,20240111,4920,7.11,20241210,4.30,N,125210,500,82 억,,159846,N,N,0,N,00,N
20241210,110809,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5200,280,2,5.69,324146240,63181,24.14,4920,5250,4920,6390,3445,4920,5130.44,0.97,0,37546,5546,5232,5076,4762,4606,5155,4685,82,1470,500,3540,10,1,16496790,858,6.59,1.25,12,0.38,789.00,4169.00,14120,20231201,-63.17,4920,20241210,5.69,13260,-60.78,20240111,4920,5.69,20241210,13260,-60.78,20240111,4920,5.69,20241210,4.30,N,125210,500,82 억,,159846,N,N,0,N,00,N
20241210,100809,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5210,290,2,5.89,265182240,51878,19.82,4920,5210,4920,6390,3445,4920,5111.65,0.97,0,31742,5546,5232,5076,4762,4606,5155,4685,82,1470,500,3540,10,1,16496790,859,6.60,1.25,12,0.31,789.00,4169.00,14120,20231201,-63.10,4920,20241210,5.89,13260,-60.71,20240111,4920,5.89,20241210,13260,-60.71,20240111,4920,5.89,20241210,4.30,N,125210,500,82 억,,159846,N,N,0,N,00,N
20241210,090814,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,5100,180,2,3.66,80346980,16115,6.16,4920,5100,4920,6390,3445,4920,4985.85,0.97,0,8279,5546,5232,5076,4762,4606,5155,4685,82,1470,500,3540,10,1,16496790,841,6.46,1.22,12,0.10,789.00,4169.00,14120,20231201,-63.88,4920,20241210,3.66,13260,-61.54,20240111,4920,3.66,20241210,13260,-61.54,20240111,4920,3.66,20241210,4.30,N,125210,500,82 억,,159846,N,N,0,N,00,N
20241209,160806,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4920,-540,5,-9.89,1298518890,258728,169.08,5260,5390,4920,7090,3830,5460,5019.31,0.74,0,40101,5966,5712,5546,5292,5126,5630,5210,82,1630,500,3930,5,1,16496790,812,6.24,1.18,12,1.57,789.00,4169.00,14120,20231201,-65.16,4920,20241209,0.00,13260,-62.90,20240111,4920,0.00,20241209,13260,-62.90,20240111,4920,0.00,20241209,4.33,N,125210,500,82 억,,121435,N,N,0,N,00,N
20241209,150806,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4980,-480,5,-8.79,1197541965,238290,155.72,5260,5390,4950,7090,3830,5460,5025.57,0.74,0,39565,5966,5712,5546,5292,5126,5630,5210,82,1630,500,3930,5,1,16496790,822,6.31,1.19,12,1.44,789.00,4169.00,14120,20231201,-64.73,4950,20241209,0.61,13260,-62.44,20240111,4950,0.61,20241209,13260,-62.44,20240111,4950,0.61,20241209,4.33,N,125210,500,82 억,,121435,N,N,0,N,00,N
20241209,140808,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,4990,-470,5,-8.61,1099050715,218494,142.79,5260,5390,4950,7090,3830,5460,5030.12,0.74,0,39220,5966,5712,5546,5292,5126,5630,5210,82,1630,500,3930,5,1,16496790,823,6.32,1.20,12,1.32,789.00,4169.00,14120,20231201,-64.66,4950,20241209,0.81,13260,-62.37,20240111,4950,0.81,20241209,13260,-62.37,20240111,4950,0.81,20241209,4.33,N,125210,500,82 억,,121435,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 160809 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 5250 330 2 6.71 463498870 89651 34.26 4920 5300 4920 6390 3445 4920 5170.01 0.97 0 47790 5546 5232 5076 4762 4606 5155 4685 82 1470 500 3540 10 1 16496790 866 6.65 1.26 12 0.54 789.00 4169.00 14120 20231201 -62.82 4920 20241210 6.71 13260 -60.41 20240111 4920 6.71 20241210 13260 -60.41 20240111 4920 6.71 20241210 4.30 N 125210 500 82 억 159846 N N 0 N 00 N
3 20241210 150810 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 5250 330 2 6.71 456328640 88286 33.74 4920 5300 4920 6390 3445 4920 5168.75 0.97 0 47718 5546 5232 5076 4762 4606 5155 4685 82 1470 500 3540 10 1 16496790 866 6.65 1.26 12 0.54 789.00 4169.00 14120 20231201 -62.82 4920 20241210 6.71 13260 -60.41 20240111 4920 6.71 20241210 13260 -60.41 20240111 4920 6.71 20241210 4.30 N 125210 500 82 억 159846 N N 0 N 00 N
4 20241210 140810 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 5260 340 2 6.91 425681830 82448 31.51 4920 5300 4920 6390 3445 4920 5163.03 0.97 0 44871 5546 5232 5076 4762 4606 5155 4685 82 1470 500 3540 10 1 16496790 868 6.67 1.26 12 0.50 789.00 4169.00 14120 20231201 -62.75 4920 20241210 6.91 13260 -60.33 20240111 4920 6.91 20241210 13260 -60.33 20240111 4920 6.91 20241210 4.30 N 125210 500 82 억 159846 N N 0 N 00 N
5 20241210 130810 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 5260 340 2 6.91 392154030 76087 29.08 4920 5300 4920 6390 3445 4920 5154.02 0.97 0 40257 5546 5232 5076 4762 4606 5155 4685 82 1470 500 3540 10 1 16496790 868 6.67 1.26 12 0.46 789.00 4169.00 14120 20231201 -62.75 4920 20241210 6.91 13260 -60.33 20240111 4920 6.91 20241210 13260 -60.33 20240111 4920 6.91 20241210 4.30 N 125210 500 82 억 159846 N N 0 N 00 N
6 20241210 120809 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 5270 350 2 7.11 357552950 69509 26.56 4920 5300 4920 6390 3445 4920 5143.98 0.97 0 38225 5546 5232 5076 4762 4606 5155 4685 82 1470 500 3540 10 1 16496790 869 6.68 1.26 12 0.42 789.00 4169.00 14120 20231201 -62.68 4920 20241210 7.11 13260 -60.26 20240111 4920 7.11 20241210 13260 -60.26 20240111 4920 7.11 20241210 4.30 N 125210 500 82 억 159846 N N 0 N 00 N
7 20241210 110809 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 5200 280 2 5.69 324146240 63181 24.14 4920 5250 4920 6390 3445 4920 5130.44 0.97 0 37546 5546 5232 5076 4762 4606 5155 4685 82 1470 500 3540 10 1 16496790 858 6.59 1.25 12 0.38 789.00 4169.00 14120 20231201 -63.17 4920 20241210 5.69 13260 -60.78 20240111 4920 5.69 20241210 13260 -60.78 20240111 4920 5.69 20241210 4.30 N 125210 500 82 억 159846 N N 0 N 00 N
8 20241210 100809 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 5210 290 2 5.89 265182240 51878 19.82 4920 5210 4920 6390 3445 4920 5111.65 0.97 0 31742 5546 5232 5076 4762 4606 5155 4685 82 1470 500 3540 10 1 16496790 859 6.60 1.25 12 0.31 789.00 4169.00 14120 20231201 -63.10 4920 20241210 5.89 13260 -60.71 20240111 4920 5.89 20241210 13260 -60.71 20240111 4920 5.89 20241210 4.30 N 125210 500 82 억 159846 N N 0 N 00 N
9 20241210 090814 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 5100 180 2 3.66 80346980 16115 6.16 4920 5100 4920 6390 3445 4920 4985.85 0.97 0 8279 5546 5232 5076 4762 4606 5155 4685 82 1470 500 3540 10 1 16496790 841 6.46 1.22 12 0.10 789.00 4169.00 14120 20231201 -63.88 4920 20241210 3.66 13260 -61.54 20240111 4920 3.66 20241210 13260 -61.54 20240111 4920 3.66 20241210 4.30 N 125210 500 82 억 159846 N N 0 N 00 N
10 20241209 160806 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4920 -540 5 -9.89 1298518890 258728 169.08 5260 5390 4920 7090 3830 5460 5019.31 0.74 0 40101 5966 5712 5546 5292 5126 5630 5210 82 1630 500 3930 5 1 16496790 812 6.24 1.18 12 1.57 789.00 4169.00 14120 20231201 -65.16 4920 20241209 0.00 13260 -62.90 20240111 4920 0.00 20241209 13260 -62.90 20240111 4920 0.00 20241209 4.33 N 125210 500 82 억 121435 N N 0 N 00 N
11 20241209 150806 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4980 -480 5 -8.79 1197541965 238290 155.72 5260 5390 4950 7090 3830 5460 5025.57 0.74 0 39565 5966 5712 5546 5292 5126 5630 5210 82 1630 500 3930 5 1 16496790 822 6.31 1.19 12 1.44 789.00 4169.00 14120 20231201 -64.73 4950 20241209 0.61 13260 -62.44 20240111 4950 0.61 20241209 13260 -62.44 20240111 4950 0.61 20241209 4.33 N 125210 500 82 억 121435 N N 0 N 00 N
12 20241209 140808 55 60.00 KOSDAQ 신저가 일반전기전자 N N N Y 60 N 4990 -470 5 -8.61 1099050715 218494 142.79 5260 5390 4950 7090 3830 5460 5030.12 0.74 0 39220 5966 5712 5546 5292 5126 5630 5210 82 1630 500 3930 5 1 16496790 823 6.32 1.20 12 1.32 789.00 4169.00 14120 20231201 -64.66 4950 20241209 0.81 13260 -62.37 20240111 4950 0.81 20241209 13260 -62.37 20240111 4950 0.81 20241209 4.33 N 125210 500 82 억 121435 N N 0 N 00 N