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
262260/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
20241210,161017,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4960,310,2,6.67,128036105,26187,33.58,4650,4990,4650,6040,3255,4650,4889.30,0.66,0,16299,5156,4902,4776,4522,4396,4840,4460,72,1390,500,3340,5,1,14468152,718,5.74,0.98,12,0.18,864.00,5077.00,14090,20240102,-64.80,4650,20241210,6.67,14090,-64.80,20240102,4650,6.67,20241210,14090,-64.80,20240102,4650,6.67,20241210,1.96,N,262260,500,72 억,,95209,N,N,0,N,00,N
20241210,151020,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4970,320,2,6.88,122124620,25000,32.06,4650,4990,4650,6040,3255,4650,4884.98,0.66,0,15409,5156,4902,4776,4522,4396,4840,4460,72,1390,500,3340,5,1,14468152,719,5.75,0.98,12,0.17,864.00,5077.00,14090,20240102,-64.73,4650,20241210,6.88,14090,-64.73,20240102,4650,6.88,20241210,14090,-64.73,20240102,4650,6.88,20241210,1.96,N,262260,500,72 억,,95209,N,N,0,N,00,N
20241210,141019,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4945,295,2,6.34,111217630,22804,29.24,4650,4990,4650,6040,3255,4650,4877.11,0.66,0,13717,5156,4902,4776,4522,4396,4840,4460,72,1390,500,3340,5,1,14468152,715,5.72,0.97,12,0.16,864.00,5077.00,14090,20240102,-64.90,4650,20241210,6.34,14090,-64.90,20240102,4650,6.34,20241210,14090,-64.90,20240102,4650,6.34,20241210,1.96,N,262260,500,72 억,,95209,N,N,0,N,00,N
20241210,131020,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4930,280,2,6.02,92211440,18959,24.31,4650,4945,4650,6040,3255,4650,4863.73,0.66,0,12495,5156,4902,4776,4522,4396,4840,4460,72,1390,500,3340,5,1,14468152,713,5.71,0.97,12,0.13,864.00,5077.00,14090,20240102,-65.01,4650,20241210,6.02,14090,-65.01,20240102,4650,6.02,20241210,14090,-65.01,20240102,4650,6.02,20241210,1.96,N,262260,500,72 억,,95209,N,N,0,N,00,N
20241210,121019,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4910,260,2,5.59,86079250,17706,22.70,4650,4945,4650,6040,3255,4650,4861.59,0.66,0,11791,5156,4902,4776,4522,4396,4840,4460,72,1390,500,3340,5,1,14468152,710,5.68,0.97,12,0.12,864.00,5077.00,14090,20240102,-65.15,4650,20241210,5.59,14090,-65.15,20240102,4650,5.59,20241210,14090,-65.15,20240102,4650,5.59,20241210,1.96,N,262260,500,72 억,,95209,N,N,0,N,00,N
20241210,111019,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4880,230,2,4.95,64257450,13257,17.00,4650,4930,4650,6040,3255,4650,4847.06,0.66,0,8482,5156,4902,4776,4522,4396,4840,4460,72,1390,500,3340,5,1,14468152,706,5.65,0.96,12,0.09,864.00,5077.00,14090,20240102,-65.37,4650,20241210,4.95,14090,-65.37,20240102,4650,4.95,20241210,14090,-65.37,20240102,4650,4.95,20241210,1.96,N,262260,500,72 억,,95209,N,N,0,N,00,N
20241210,101019,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4920,270,2,5.81,46112650,9545,12.24,4650,4920,4650,6040,3255,4650,4831.08,0.66,0,6339,5156,4902,4776,4522,4396,4840,4460,72,1390,500,3340,5,1,14468152,712,5.69,0.97,12,0.07,864.00,5077.00,14090,20240102,-65.08,4650,20241210,5.81,14090,-65.08,20240102,4650,5.81,20241210,14090,-65.08,20240102,4650,5.81,20241210,1.96,N,262260,500,72 억,,95209,N,N,0,N,00,N
20241210,091026,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4805,155,2,3.33,6844015,1459,1.87,4650,4805,4650,6040,3255,4650,4690.89,0.66,0,902,5156,4902,4776,4522,4396,4840,4460,72,1390,500,3340,5,1,14468152,695,5.56,0.95,12,0.01,864.00,5077.00,14090,20240102,-65.90,4650,20241210,3.33,14090,-65.90,20240102,4650,3.33,20241210,14090,-65.90,20240102,4650,3.33,20241210,1.96,N,262260,500,72 억,,95209,N,N,0,N,00,N
20241209,161016,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4650,-520,5,-10.06,374533015,77890,141.69,5030,5030,4650,6720,3620,5170,4808.61,0.71,0,-6884,5590,5380,5170,4960,4750,5485,5065,72,1550,500,3720,5,1,14468152,673,5.38,0.92,12,0.54,864.00,5077.00,14090,20240102,-67.00,4650,20241209,0.00,14090,-67.00,20240102,4650,0.00,20241209,14090,-67.00,20240102,4650,0.00,20241209,2.01,N,262260,500,72 억,,102136,N,N,0,N,00,N
20241209,151017,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4715,-455,5,-8.80,332566005,68906,125.35,5030,5030,4660,6720,3620,5170,4826.37,0.71,0,-9309,5590,5380,5170,4960,4750,5485,5065,72,1550,500,3720,5,1,14468152,682,5.46,0.93,12,0.48,864.00,5077.00,14090,20240102,-66.54,4660,20241209,1.18,14090,-66.54,20240102,4660,1.18,20241209,14090,-66.54,20240102,4660,1.18,20241209,2.01,N,262260,500,72 억,,102136,N,N,0,N,00,N
20241209,141018,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4765,-405,5,-7.83,259533380,53369,97.09,5030,5030,4700,6720,3620,5170,4863.00,0.71,0,-12880,5590,5380,5170,4960,4750,5485,5065,72,1550,500,3720,5,1,14468152,689,5.52,0.94,12,0.37,864.00,5077.00,14090,20240102,-66.18,4700,20241209,1.38,14090,-66.18,20240102,4700,1.38,20241209,14090,-66.18,20240102,4700,1.38,20241209,2.01,N,262260,500,72 억,,102136,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 161017 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4960 310 2 6.67 128036105 26187 33.58 4650 4990 4650 6040 3255 4650 4889.30 0.66 0 16299 5156 4902 4776 4522 4396 4840 4460 72 1390 500 3340 5 1 14468152 718 5.74 0.98 12 0.18 864.00 5077.00 14090 20240102 -64.80 4650 20241210 6.67 14090 -64.80 20240102 4650 6.67 20241210 14090 -64.80 20240102 4650 6.67 20241210 1.96 N 262260 500 72 억 95209 N N 0 N 00 N
3 20241210 151020 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4970 320 2 6.88 122124620 25000 32.06 4650 4990 4650 6040 3255 4650 4884.98 0.66 0 15409 5156 4902 4776 4522 4396 4840 4460 72 1390 500 3340 5 1 14468152 719 5.75 0.98 12 0.17 864.00 5077.00 14090 20240102 -64.73 4650 20241210 6.88 14090 -64.73 20240102 4650 6.88 20241210 14090 -64.73 20240102 4650 6.88 20241210 1.96 N 262260 500 72 억 95209 N N 0 N 00 N
4 20241210 141019 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4945 295 2 6.34 111217630 22804 29.24 4650 4990 4650 6040 3255 4650 4877.11 0.66 0 13717 5156 4902 4776 4522 4396 4840 4460 72 1390 500 3340 5 1 14468152 715 5.72 0.97 12 0.16 864.00 5077.00 14090 20240102 -64.90 4650 20241210 6.34 14090 -64.90 20240102 4650 6.34 20241210 14090 -64.90 20240102 4650 6.34 20241210 1.96 N 262260 500 72 억 95209 N N 0 N 00 N
5 20241210 131020 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4930 280 2 6.02 92211440 18959 24.31 4650 4945 4650 6040 3255 4650 4863.73 0.66 0 12495 5156 4902 4776 4522 4396 4840 4460 72 1390 500 3340 5 1 14468152 713 5.71 0.97 12 0.13 864.00 5077.00 14090 20240102 -65.01 4650 20241210 6.02 14090 -65.01 20240102 4650 6.02 20241210 14090 -65.01 20240102 4650 6.02 20241210 1.96 N 262260 500 72 억 95209 N N 0 N 00 N
6 20241210 121019 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4910 260 2 5.59 86079250 17706 22.70 4650 4945 4650 6040 3255 4650 4861.59 0.66 0 11791 5156 4902 4776 4522 4396 4840 4460 72 1390 500 3340 5 1 14468152 710 5.68 0.97 12 0.12 864.00 5077.00 14090 20240102 -65.15 4650 20241210 5.59 14090 -65.15 20240102 4650 5.59 20241210 14090 -65.15 20240102 4650 5.59 20241210 1.96 N 262260 500 72 억 95209 N N 0 N 00 N
7 20241210 111019 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4880 230 2 4.95 64257450 13257 17.00 4650 4930 4650 6040 3255 4650 4847.06 0.66 0 8482 5156 4902 4776 4522 4396 4840 4460 72 1390 500 3340 5 1 14468152 706 5.65 0.96 12 0.09 864.00 5077.00 14090 20240102 -65.37 4650 20241210 4.95 14090 -65.37 20240102 4650 4.95 20241210 14090 -65.37 20240102 4650 4.95 20241210 1.96 N 262260 500 72 억 95209 N N 0 N 00 N
8 20241210 101019 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4920 270 2 5.81 46112650 9545 12.24 4650 4920 4650 6040 3255 4650 4831.08 0.66 0 6339 5156 4902 4776 4522 4396 4840 4460 72 1390 500 3340 5 1 14468152 712 5.69 0.97 12 0.07 864.00 5077.00 14090 20240102 -65.08 4650 20241210 5.81 14090 -65.08 20240102 4650 5.81 20241210 14090 -65.08 20240102 4650 5.81 20241210 1.96 N 262260 500 72 억 95209 N N 0 N 00 N
9 20241210 091026 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4805 155 2 3.33 6844015 1459 1.87 4650 4805 4650 6040 3255 4650 4690.89 0.66 0 902 5156 4902 4776 4522 4396 4840 4460 72 1390 500 3340 5 1 14468152 695 5.56 0.95 12 0.01 864.00 5077.00 14090 20240102 -65.90 4650 20241210 3.33 14090 -65.90 20240102 4650 3.33 20241210 14090 -65.90 20240102 4650 3.33 20241210 1.96 N 262260 500 72 억 95209 N N 0 N 00 N
10 20241209 161016 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4650 -520 5 -10.06 374533015 77890 141.69 5030 5030 4650 6720 3620 5170 4808.61 0.71 0 -6884 5590 5380 5170 4960 4750 5485 5065 72 1550 500 3720 5 1 14468152 673 5.38 0.92 12 0.54 864.00 5077.00 14090 20240102 -67.00 4650 20241209 0.00 14090 -67.00 20240102 4650 0.00 20241209 14090 -67.00 20240102 4650 0.00 20241209 2.01 N 262260 500 72 억 102136 N N 0 N 00 N
11 20241209 151017 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4715 -455 5 -8.80 332566005 68906 125.35 5030 5030 4660 6720 3620 5170 4826.37 0.71 0 -9309 5590 5380 5170 4960 4750 5485 5065 72 1550 500 3720 5 1 14468152 682 5.46 0.93 12 0.48 864.00 5077.00 14090 20240102 -66.54 4660 20241209 1.18 14090 -66.54 20240102 4660 1.18 20241209 14090 -66.54 20240102 4660 1.18 20241209 2.01 N 262260 500 72 억 102136 N N 0 N 00 N
12 20241209 141018 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4765 -405 5 -7.83 259533380 53369 97.09 5030 5030 4700 6720 3620 5170 4863.00 0.71 0 -12880 5590 5380 5170 4960 4750 5485 5065 72 1550 500 3720 5 1 14468152 689 5.52 0.94 12 0.37 864.00 5077.00 14090 20240102 -66.18 4700 20241209 1.38 14090 -66.18 20240102 4700 1.38 20241209 14090 -66.18 20240102 4700 1.38 20241209 2.01 N 262260 500 72 억 102136 N N 0 N 00 N