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
126730/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
20241210,160811,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9030,1030,2,12.88,351467480,40178,76.58,7950,9150,7950,10400,5600,8000,8747.55,0.58,0,18909,9200,8600,8290,7690,7380,8445,7535,43,2400,500,4960,10,1,8503460,768,13.09,2.71,12,0.47,690.00,3336.00,33800,20240507,-73.28,7950,20241210,13.58,33800,-73.28,20240507,7950,13.58,20241210,33800,-73.28,20240507,7950,13.58,20241210,1.79,N,126730,500,42 억,,49537,N,N,0,N,00,N
20241210,150811,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9080,1080,2,13.50,317004500,36385,69.35,7950,9140,7950,10400,5600,8000,8712.51,0.58,0,17769,9200,8600,8290,7690,7380,8445,7535,43,2400,500,4960,10,1,8503460,772,13.16,2.72,12,0.43,690.00,3336.00,33800,20240507,-73.14,7950,20241210,14.21,33800,-73.14,20240507,7950,14.21,20241210,33800,-73.14,20240507,7950,14.21,20241210,1.79,N,126730,500,42 억,,49537,N,N,0,N,00,N
20241210,140812,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9120,1120,2,14.00,271299600,31341,59.74,7950,9140,7950,10400,5600,8000,8656.38,0.58,0,17190,9200,8600,8290,7690,7380,8445,7535,43,2400,500,4960,10,1,8503460,776,13.22,2.73,12,0.37,690.00,3336.00,33800,20240507,-73.02,7950,20241210,14.72,33800,-73.02,20240507,7950,14.72,20241210,33800,-73.02,20240507,7950,14.72,20241210,1.79,N,126730,500,42 억,,49537,N,N,0,N,00,N
20241210,130811,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8660,660,2,8.25,135891110,16179,30.84,7950,8740,7950,10400,5600,8000,8399.23,0.58,0,10148,9200,8600,8290,7690,7380,8445,7535,43,2400,500,4960,10,1,8503460,736,12.55,2.60,12,0.19,690.00,3336.00,33800,20240507,-74.38,7950,20241210,8.93,33800,-74.38,20240507,7950,8.93,20241210,33800,-74.38,20240507,7950,8.93,20241210,1.79,N,126730,500,42 억,,49537,N,N,0,N,00,N
20241210,120811,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8600,600,2,7.50,103364690,12403,23.64,7950,8610,7950,10400,5600,8000,8333.85,0.58,0,7466,9200,8600,8290,7690,7380,8445,7535,43,2400,500,4960,10,1,8503460,731,12.46,2.58,12,0.15,690.00,3336.00,33800,20240507,-74.56,7950,20241210,8.18,33800,-74.56,20240507,7950,8.18,20241210,33800,-74.56,20240507,7950,8.18,20241210,1.79,N,126730,500,42 억,,49537,N,N,0,N,00,N
20241210,110811,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8430,430,2,5.38,71976630,8720,16.62,7950,8470,7950,10400,5600,8000,8254.20,0.58,0,5899,9200,8600,8290,7690,7380,8445,7535,43,2400,500,4960,10,1,8503460,717,12.22,2.53,12,0.10,690.00,3336.00,33800,20240507,-75.06,7950,20241210,6.04,33800,-75.06,20240507,7950,6.04,20241210,33800,-75.06,20240507,7950,6.04,20241210,1.79,N,126730,500,42 억,,49537,N,N,0,N,00,N
20241210,100811,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8370,370,2,4.62,45744240,5589,10.65,7950,8430,7950,10400,5600,8000,8184.69,0.58,0,3256,9200,8600,8290,7690,7380,8445,7535,43,2400,500,4960,10,1,8503460,712,12.13,2.51,12,0.07,690.00,3336.00,33800,20240507,-75.24,7950,20241210,5.28,33800,-75.24,20240507,7950,5.28,20241210,33800,-75.24,20240507,7950,5.28,20241210,1.79,N,126730,500,42 억,,49537,N,N,0,N,00,N
20241210,090816,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8230,230,2,2.88,19262750,2407,4.59,7950,8360,7950,10400,5600,8000,8002.80,0.58,0,1183,9200,8600,8290,7690,7380,8445,7535,43,2400,500,4960,10,1,8503460,700,11.93,2.47,12,0.03,690.00,3336.00,33800,20240507,-75.65,7950,20241210,3.52,33800,-75.65,20240507,7950,3.52,20241210,33800,-75.65,20240507,7950,3.52,20241210,1.79,N,126730,500,42 억,,49537,N,N,0,N,00,N
20241209,160808,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8000,-730,5,-8.36,423398150,52081,99.96,8500,8890,7980,11340,6120,8730,8129.65,0.55,0,3098,9510,9120,8760,8370,8010,8940,8190,43,2610,500,5410,10,1,8503460,680,11.59,2.40,12,0.61,690.00,3336.00,33800,20240507,-76.33,7980,20241209,0.25,33800,-76.33,20240507,7980,0.25,20241209,33800,-76.33,20240507,7980,0.25,20241209,1.80,N,126730,500,42 억,,46432,N,N,0,N,00,N
20241209,150808,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8040,-690,5,-7.90,388104400,47674,91.50,8500,8890,8010,11340,6120,8730,8140.80,0.55,0,4336,9510,9120,8760,8370,8010,8940,8190,43,2610,500,5410,10,1,8503460,684,11.65,2.41,12,0.56,690.00,3336.00,33800,20240507,-76.21,8010,20241209,0.37,33800,-76.21,20240507,8010,0.37,20241209,33800,-76.21,20240507,8010,0.37,20241209,1.80,N,126730,500,42 억,,46432,N,N,0,N,00,N
20241209,140810,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,8080,-650,5,-7.45,315349060,38624,74.13,8500,8890,8010,11340,6120,8730,8164.59,0.55,0,4844,9510,9120,8760,8370,8010,8940,8190,43,2610,500,5410,10,1,8503460,687,11.71,2.42,12,0.45,690.00,3336.00,33800,20240507,-76.09,8010,20241209,0.87,33800,-76.09,20240507,8010,0.87,20241209,33800,-76.09,20240507,8010,0.87,20241209,1.80,N,126730,500,42 억,,46432,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 160811 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9030 1030 2 12.88 351467480 40178 76.58 7950 9150 7950 10400 5600 8000 8747.55 0.58 0 18909 9200 8600 8290 7690 7380 8445 7535 43 2400 500 4960 10 1 8503460 768 13.09 2.71 12 0.47 690.00 3336.00 33800 20240507 -73.28 7950 20241210 13.58 33800 -73.28 20240507 7950 13.58 20241210 33800 -73.28 20240507 7950 13.58 20241210 1.79 N 126730 500 42 억 49537 N N 0 N 00 N
3 20241210 150811 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9080 1080 2 13.50 317004500 36385 69.35 7950 9140 7950 10400 5600 8000 8712.51 0.58 0 17769 9200 8600 8290 7690 7380 8445 7535 43 2400 500 4960 10 1 8503460 772 13.16 2.72 12 0.43 690.00 3336.00 33800 20240507 -73.14 7950 20241210 14.21 33800 -73.14 20240507 7950 14.21 20241210 33800 -73.14 20240507 7950 14.21 20241210 1.79 N 126730 500 42 억 49537 N N 0 N 00 N
4 20241210 140812 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9120 1120 2 14.00 271299600 31341 59.74 7950 9140 7950 10400 5600 8000 8656.38 0.58 0 17190 9200 8600 8290 7690 7380 8445 7535 43 2400 500 4960 10 1 8503460 776 13.22 2.73 12 0.37 690.00 3336.00 33800 20240507 -73.02 7950 20241210 14.72 33800 -73.02 20240507 7950 14.72 20241210 33800 -73.02 20240507 7950 14.72 20241210 1.79 N 126730 500 42 억 49537 N N 0 N 00 N
5 20241210 130811 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8660 660 2 8.25 135891110 16179 30.84 7950 8740 7950 10400 5600 8000 8399.23 0.58 0 10148 9200 8600 8290 7690 7380 8445 7535 43 2400 500 4960 10 1 8503460 736 12.55 2.60 12 0.19 690.00 3336.00 33800 20240507 -74.38 7950 20241210 8.93 33800 -74.38 20240507 7950 8.93 20241210 33800 -74.38 20240507 7950 8.93 20241210 1.79 N 126730 500 42 억 49537 N N 0 N 00 N
6 20241210 120811 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8600 600 2 7.50 103364690 12403 23.64 7950 8610 7950 10400 5600 8000 8333.85 0.58 0 7466 9200 8600 8290 7690 7380 8445 7535 43 2400 500 4960 10 1 8503460 731 12.46 2.58 12 0.15 690.00 3336.00 33800 20240507 -74.56 7950 20241210 8.18 33800 -74.56 20240507 7950 8.18 20241210 33800 -74.56 20240507 7950 8.18 20241210 1.79 N 126730 500 42 억 49537 N N 0 N 00 N
7 20241210 110811 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8430 430 2 5.38 71976630 8720 16.62 7950 8470 7950 10400 5600 8000 8254.20 0.58 0 5899 9200 8600 8290 7690 7380 8445 7535 43 2400 500 4960 10 1 8503460 717 12.22 2.53 12 0.10 690.00 3336.00 33800 20240507 -75.06 7950 20241210 6.04 33800 -75.06 20240507 7950 6.04 20241210 33800 -75.06 20240507 7950 6.04 20241210 1.79 N 126730 500 42 억 49537 N N 0 N 00 N
8 20241210 100811 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8370 370 2 4.62 45744240 5589 10.65 7950 8430 7950 10400 5600 8000 8184.69 0.58 0 3256 9200 8600 8290 7690 7380 8445 7535 43 2400 500 4960 10 1 8503460 712 12.13 2.51 12 0.07 690.00 3336.00 33800 20240507 -75.24 7950 20241210 5.28 33800 -75.24 20240507 7950 5.28 20241210 33800 -75.24 20240507 7950 5.28 20241210 1.79 N 126730 500 42 억 49537 N N 0 N 00 N
9 20241210 090816 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8230 230 2 2.88 19262750 2407 4.59 7950 8360 7950 10400 5600 8000 8002.80 0.58 0 1183 9200 8600 8290 7690 7380 8445 7535 43 2400 500 4960 10 1 8503460 700 11.93 2.47 12 0.03 690.00 3336.00 33800 20240507 -75.65 7950 20241210 3.52 33800 -75.65 20240507 7950 3.52 20241210 33800 -75.65 20240507 7950 3.52 20241210 1.79 N 126730 500 42 억 49537 N N 0 N 00 N
10 20241209 160808 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8000 -730 5 -8.36 423398150 52081 99.96 8500 8890 7980 11340 6120 8730 8129.65 0.55 0 3098 9510 9120 8760 8370 8010 8940 8190 43 2610 500 5410 10 1 8503460 680 11.59 2.40 12 0.61 690.00 3336.00 33800 20240507 -76.33 7980 20241209 0.25 33800 -76.33 20240507 7980 0.25 20241209 33800 -76.33 20240507 7980 0.25 20241209 1.80 N 126730 500 42 억 46432 N N 0 N 00 N
11 20241209 150808 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8040 -690 5 -7.90 388104400 47674 91.50 8500 8890 8010 11340 6120 8730 8140.80 0.55 0 4336 9510 9120 8760 8370 8010 8940 8190 43 2610 500 5410 10 1 8503460 684 11.65 2.41 12 0.56 690.00 3336.00 33800 20240507 -76.21 8010 20241209 0.37 33800 -76.21 20240507 8010 0.37 20241209 33800 -76.21 20240507 8010 0.37 20241209 1.80 N 126730 500 42 억 46432 N N 0 N 00 N
12 20241209 140810 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 8080 -650 5 -7.45 315349060 38624 74.13 8500 8890 8010 11340 6120 8730 8164.59 0.55 0 4844 9510 9120 8760 8370 8010 8940 8190 43 2610 500 5410 10 1 8503460 687 11.71 2.42 12 0.45 690.00 3336.00 33800 20240507 -76.09 8010 20241209 0.87 33800 -76.09 20240507 8010 0.87 20241209 33800 -76.09 20240507 8010 0.87 20241209 1.80 N 126730 500 42 억 46432 N N 0 N 00 N