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
127980/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
20241210,160812,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5610,40,2,0.72,67384960,11941,19.97,5580,5790,5570,7240,3900,5570,5644.61,0.12,0,163,6196,5882,5726,5412,5256,5805,5335,12,1670,100,4010,10,1,11840684,664,14.72,1.56,12,0.10,381.00,3598.00,10610,20240124,-47.13,5570,20241210,0.72,10610,-47.13,20240124,5570,0.72,20241210,10610,-47.13,20240124,5570,0.72,20241210,0.89,N,127980,100,11 억,,14525,N,N,0,N,00,N
20241210,150812,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5630,60,2,1.08,52364410,9265,15.49,5580,5790,5570,7240,3900,5570,5653.53,0.12,0,809,6196,5882,5726,5412,5256,5805,5335,12,1670,100,4010,10,1,11840684,667,14.78,1.56,12,0.08,381.00,3598.00,10610,20240124,-46.94,5570,20241210,1.08,10610,-46.94,20240124,5570,1.08,20241210,10610,-46.94,20240124,5570,1.08,20241210,0.89,N,127980,100,11 억,,14525,N,N,0,N,00,N
20241210,140813,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5740,170,2,3.05,23687120,4172,6.98,5580,5790,5570,7240,3900,5570,5682.66,0.12,0,-72,6196,5882,5726,5412,5256,5805,5335,12,1670,100,4010,10,1,11840684,680,15.07,1.60,12,0.04,381.00,3598.00,10610,20240124,-45.90,5570,20241210,3.05,10610,-45.90,20240124,5570,3.05,20241210,10610,-45.90,20240124,5570,3.05,20241210,0.89,N,127980,100,11 억,,14525,N,N,0,N,00,N
20241210,130812,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5750,180,2,3.23,23182080,4084,6.83,5580,5790,5570,7240,3900,5570,5681.39,0.12,0,-72,6196,5882,5726,5412,5256,5805,5335,12,1670,100,4010,10,1,11840684,681,15.09,1.60,12,0.03,381.00,3598.00,10610,20240124,-45.81,5570,20241210,3.23,10610,-45.81,20240124,5570,3.23,20241210,10610,-45.81,20240124,5570,3.23,20241210,0.89,N,127980,100,11 억,,14525,N,N,0,N,00,N
20241210,120812,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5710,140,2,2.51,21375660,3768,6.30,5580,5790,5570,7240,3900,5570,5678.29,0.12,0,-52,6196,5882,5726,5412,5256,5805,5335,12,1670,100,4010,10,1,11840684,676,14.99,1.59,12,0.03,381.00,3598.00,10610,20240124,-46.18,5570,20241210,2.51,10610,-46.18,20240124,5570,2.51,20241210,10610,-46.18,20240124,5570,2.51,20241210,0.89,N,127980,100,11 억,,14525,N,N,0,N,00,N
20241210,110812,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5700,130,2,2.33,16941370,2989,5.00,5580,5790,5570,7240,3900,5570,5674.40,0.12,0,-72,6196,5882,5726,5412,5256,5805,5335,12,1670,100,4010,10,1,11840684,675,14.96,1.58,12,0.03,381.00,3598.00,10610,20240124,-46.28,5570,20241210,2.33,10610,-46.28,20240124,5570,2.33,20241210,10610,-46.28,20240124,5570,2.33,20241210,0.89,N,127980,100,11 억,,14525,N,N,0,N,00,N
20241210,100812,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5790,220,2,3.95,8653400,1528,2.56,5580,5790,5570,7240,3900,5570,5676.14,0.12,0,-45,6196,5882,5726,5412,5256,5805,5335,12,1670,100,4010,10,1,11840684,686,15.20,1.61,12,0.01,381.00,3598.00,10610,20240124,-45.43,5570,20241210,3.95,10610,-45.43,20240124,5570,3.95,20241210,10610,-45.43,20240124,5570,3.95,20241210,0.89,N,127980,100,11 억,,14525,N,N,0,N,00,N
20241210,090817,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5760,190,2,3.41,6195800,1102,1.84,5580,5770,5570,7240,3900,5570,5632.95,0.12,0,-44,6196,5882,5726,5412,5256,5805,5335,12,1670,100,4010,10,1,11840684,682,15.12,1.60,12,0.01,381.00,3598.00,10610,20240124,-45.71,5570,20241210,3.41,10610,-45.71,20240124,5570,3.41,20241210,10610,-45.71,20240124,5570,3.41,20241210,0.89,N,127980,100,11 억,,14525,N,N,0,N,00,N
20241209,160809,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5570,-550,5,-8.99,334575380,58952,371.12,5920,6040,5570,7950,4290,6120,5675.47,0.14,0,-1542,6320,6220,6090,5990,5860,6155,5925,12,1830,100,4400,10,1,11840684,660,14.62,1.55,12,0.50,381.00,3598.00,10610,20240124,-47.50,5570,20241209,0.00,10610,-47.50,20240124,5570,0.00,20241209,10610,-47.50,20240124,5570,0.00,20241209,0.89,N,127980,100,11 억,,16122,N,N,0,N,00,N
20241209,150809,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5710,-410,5,-6.70,309572540,54488,343.02,5920,6040,5580,7950,4290,6120,5681.48,0.14,0,-1411,6320,6220,6090,5990,5860,6155,5925,12,1830,100,4400,10,1,11840684,676,14.99,1.59,12,0.46,381.00,3598.00,10610,20240124,-46.18,5580,20241209,2.33,10610,-46.18,20240124,5580,2.33,20241209,10610,-46.18,20240124,5580,2.33,20241209,0.89,N,127980,100,11 억,,16122,N,N,0,N,00,N
20241209,140811,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5730,-390,5,-6.37,173535530,30368,191.17,5920,6040,5600,7950,4290,6120,5714.42,0.14,0,-1659,6320,6220,6090,5990,5860,6155,5925,12,1830,100,4400,10,1,11840684,678,15.04,1.59,12,0.26,381.00,3598.00,10610,20240124,-45.99,5600,20241209,2.32,10610,-45.99,20240124,5600,2.32,20241209,10610,-45.99,20240124,5600,2.32,20241209,0.89,N,127980,100,11 억,,16122,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 160812 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5610 40 2 0.72 67384960 11941 19.97 5580 5790 5570 7240 3900 5570 5644.61 0.12 0 163 6196 5882 5726 5412 5256 5805 5335 12 1670 100 4010 10 1 11840684 664 14.72 1.56 12 0.10 381.00 3598.00 10610 20240124 -47.13 5570 20241210 0.72 10610 -47.13 20240124 5570 0.72 20241210 10610 -47.13 20240124 5570 0.72 20241210 0.89 N 127980 100 11 억 14525 N N 0 N 00 N
3 20241210 150812 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5630 60 2 1.08 52364410 9265 15.49 5580 5790 5570 7240 3900 5570 5653.53 0.12 0 809 6196 5882 5726 5412 5256 5805 5335 12 1670 100 4010 10 1 11840684 667 14.78 1.56 12 0.08 381.00 3598.00 10610 20240124 -46.94 5570 20241210 1.08 10610 -46.94 20240124 5570 1.08 20241210 10610 -46.94 20240124 5570 1.08 20241210 0.89 N 127980 100 11 억 14525 N N 0 N 00 N
4 20241210 140813 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5740 170 2 3.05 23687120 4172 6.98 5580 5790 5570 7240 3900 5570 5682.66 0.12 0 -72 6196 5882 5726 5412 5256 5805 5335 12 1670 100 4010 10 1 11840684 680 15.07 1.60 12 0.04 381.00 3598.00 10610 20240124 -45.90 5570 20241210 3.05 10610 -45.90 20240124 5570 3.05 20241210 10610 -45.90 20240124 5570 3.05 20241210 0.89 N 127980 100 11 억 14525 N N 0 N 00 N
5 20241210 130812 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5750 180 2 3.23 23182080 4084 6.83 5580 5790 5570 7240 3900 5570 5681.39 0.12 0 -72 6196 5882 5726 5412 5256 5805 5335 12 1670 100 4010 10 1 11840684 681 15.09 1.60 12 0.03 381.00 3598.00 10610 20240124 -45.81 5570 20241210 3.23 10610 -45.81 20240124 5570 3.23 20241210 10610 -45.81 20240124 5570 3.23 20241210 0.89 N 127980 100 11 억 14525 N N 0 N 00 N
6 20241210 120812 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5710 140 2 2.51 21375660 3768 6.30 5580 5790 5570 7240 3900 5570 5678.29 0.12 0 -52 6196 5882 5726 5412 5256 5805 5335 12 1670 100 4010 10 1 11840684 676 14.99 1.59 12 0.03 381.00 3598.00 10610 20240124 -46.18 5570 20241210 2.51 10610 -46.18 20240124 5570 2.51 20241210 10610 -46.18 20240124 5570 2.51 20241210 0.89 N 127980 100 11 억 14525 N N 0 N 00 N
7 20241210 110812 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5700 130 2 2.33 16941370 2989 5.00 5580 5790 5570 7240 3900 5570 5674.40 0.12 0 -72 6196 5882 5726 5412 5256 5805 5335 12 1670 100 4010 10 1 11840684 675 14.96 1.58 12 0.03 381.00 3598.00 10610 20240124 -46.28 5570 20241210 2.33 10610 -46.28 20240124 5570 2.33 20241210 10610 -46.28 20240124 5570 2.33 20241210 0.89 N 127980 100 11 억 14525 N N 0 N 00 N
8 20241210 100812 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5790 220 2 3.95 8653400 1528 2.56 5580 5790 5570 7240 3900 5570 5676.14 0.12 0 -45 6196 5882 5726 5412 5256 5805 5335 12 1670 100 4010 10 1 11840684 686 15.20 1.61 12 0.01 381.00 3598.00 10610 20240124 -45.43 5570 20241210 3.95 10610 -45.43 20240124 5570 3.95 20241210 10610 -45.43 20240124 5570 3.95 20241210 0.89 N 127980 100 11 억 14525 N N 0 N 00 N
9 20241210 090817 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5760 190 2 3.41 6195800 1102 1.84 5580 5770 5570 7240 3900 5570 5632.95 0.12 0 -44 6196 5882 5726 5412 5256 5805 5335 12 1670 100 4010 10 1 11840684 682 15.12 1.60 12 0.01 381.00 3598.00 10610 20240124 -45.71 5570 20241210 3.41 10610 -45.71 20240124 5570 3.41 20241210 10610 -45.71 20240124 5570 3.41 20241210 0.89 N 127980 100 11 억 14525 N N 0 N 00 N
10 20241209 160809 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5570 -550 5 -8.99 334575380 58952 371.12 5920 6040 5570 7950 4290 6120 5675.47 0.14 0 -1542 6320 6220 6090 5990 5860 6155 5925 12 1830 100 4400 10 1 11840684 660 14.62 1.55 12 0.50 381.00 3598.00 10610 20240124 -47.50 5570 20241209 0.00 10610 -47.50 20240124 5570 0.00 20241209 10610 -47.50 20240124 5570 0.00 20241209 0.89 N 127980 100 11 억 16122 N N 0 N 00 N
11 20241209 150809 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5710 -410 5 -6.70 309572540 54488 343.02 5920 6040 5580 7950 4290 6120 5681.48 0.14 0 -1411 6320 6220 6090 5990 5860 6155 5925 12 1830 100 4400 10 1 11840684 676 14.99 1.59 12 0.46 381.00 3598.00 10610 20240124 -46.18 5580 20241209 2.33 10610 -46.18 20240124 5580 2.33 20241209 10610 -46.18 20240124 5580 2.33 20241209 0.89 N 127980 100 11 억 16122 N N 0 N 00 N
12 20241209 140811 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 5730 -390 5 -6.37 173535530 30368 191.17 5920 6040 5600 7950 4290 6120 5714.42 0.14 0 -1659 6320 6220 6090 5990 5860 6155 5925 12 1830 100 4400 10 1 11840684 678 15.04 1.59 12 0.26 381.00 3598.00 10610 20240124 -45.99 5600 20241209 2.32 10610 -45.99 20240124 5600 2.32 20241209 10610 -45.99 20240124 5600 2.32 20241209 0.89 N 127980 100 11 억 16122 N N 0 N 00 N