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
424980/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
20241210,161226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5260,500,2,10.50,120764320,23789,55.66,4760,5330,4760,6180,3335,4760,5076.47,0.31,0,12376,5330,5045,4895,4610,4460,4970,4535,30,1420,500,2850,10,1,5918890,311,-3.77,0.93,12,0.40,-1397.00,5651.00,23750,20240503,-77.85,4745,20241209,10.85,23750,-77.85,20240503,4745,10.85,20241209,23750,-77.85,20240503,4745,10.85,20241209,2.23,N,424980,500,29 억,,18247,N,N,0,N,00,N
20241210,151228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5280,520,2,10.92,120443210,23728,55.52,4760,5330,4760,6180,3335,4760,5076.00,0.31,0,12365,5330,5045,4895,4610,4460,4970,4535,30,1420,500,2850,10,1,5918890,313,-3.78,0.93,12,0.40,-1397.00,5651.00,23750,20240503,-77.77,4745,20241209,11.28,23750,-77.77,20240503,4745,11.28,20241209,23750,-77.77,20240503,4745,11.28,20241209,2.23,N,424980,500,29 억,,18247,N,N,0,N,00,N
20241210,141228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,470,2,9.87,109419610,21621,50.59,4760,5330,4760,6180,3335,4760,5060.80,0.31,0,11074,5330,5045,4895,4610,4460,4970,4535,30,1420,500,2850,10,1,5918890,310,-3.74,0.93,12,0.37,-1397.00,5651.00,23750,20240503,-77.98,4745,20241209,10.22,23750,-77.98,20240503,4745,10.22,20241209,23750,-77.98,20240503,4745,10.22,20241209,2.23,N,424980,500,29 억,,18247,N,N,0,N,00,N
20241210,131230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5090,330,2,6.93,79451830,15862,37.12,4760,5150,4760,6180,3335,4760,5008.94,0.31,0,9826,5330,5045,4895,4610,4460,4970,4535,30,1420,500,2850,10,1,5918890,301,-3.64,0.90,12,0.27,-1397.00,5651.00,23750,20240503,-78.57,4745,20241209,7.27,23750,-78.57,20240503,4745,7.27,20241209,23750,-78.57,20240503,4745,7.27,20241209,2.23,N,424980,500,29 억,,18247,N,N,0,N,00,N
20241210,121227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5080,320,2,6.72,72348550,14446,33.80,4760,5150,4760,6180,3335,4760,5008.21,0.31,0,9472,5330,5045,4895,4610,4460,4970,4535,30,1420,500,2850,10,1,5918890,301,-3.64,0.90,12,0.24,-1397.00,5651.00,23750,20240503,-78.61,4745,20241209,7.06,23750,-78.61,20240503,4745,7.06,20241209,23750,-78.61,20240503,4745,7.06,20241209,2.23,N,424980,500,29 억,,18247,N,N,0,N,00,N
20241210,111227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,370,2,7.77,47520815,9495,22.22,4760,5130,4760,6180,3335,4760,5004.83,0.31,0,6983,5330,5045,4895,4610,4460,4970,4535,30,1420,500,2850,10,1,5918890,304,-3.67,0.91,12,0.16,-1397.00,5651.00,23750,20240503,-78.40,4745,20241209,8.11,23750,-78.40,20240503,4745,8.11,20241209,23750,-78.40,20240503,4745,8.11,20241209,2.23,N,424980,500,29 억,,18247,N,N,0,N,00,N
20241210,101228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,270,2,5.67,36313585,7297,17.07,4760,5070,4760,6180,3335,4760,4976.51,0.31,0,5795,5330,5045,4895,4610,4460,4970,4535,30,1420,500,2850,10,1,5918890,298,-3.60,0.89,12,0.12,-1397.00,5651.00,23750,20240503,-78.82,4745,20241209,6.01,23750,-78.82,20240503,4745,6.01,20241209,23750,-78.82,20240503,4745,6.01,20241209,2.23,N,424980,500,29 억,,18247,N,N,0,N,00,N
20241210,091236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4910,150,2,3.15,4801900,998,2.34,4760,4910,4760,6180,3335,4760,4811.52,0.31,0,375,5330,5045,4895,4610,4460,4970,4535,30,1420,500,2850,5,1,5918890,291,-3.51,0.87,12,0.02,-1397.00,5651.00,23750,20240503,-79.33,4745,20241209,3.48,23750,-79.33,20240503,4745,3.48,20241209,23750,-79.33,20240503,4745,3.48,20241209,2.23,N,424980,500,29 억,,18247,N,N,0,N,00,N
20241209,161223,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4760,-460,5,-8.81,206592745,42464,118.51,4960,5180,4745,6780,3660,5220,4865.67,0.19,0,6947,5753,5486,5243,4976,4733,5365,4855,30,1560,500,3130,5,1,5918890,282,-3.41,0.84,12,0.72,-1397.00,5651.00,23750,20240503,-79.96,4745,20241209,0.32,23750,-79.96,20240503,4745,0.32,20241209,23750,-79.96,20240503,4745,0.32,20241209,2.29,N,424980,500,29 억,,11234,N,N,0,N,00,N
20241209,151226,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4860,-360,5,-6.90,194184525,39861,111.24,4960,5180,4745,6780,3660,5220,4871.54,0.19,0,7392,5753,5486,5243,4976,4733,5365,4855,30,1560,500,3130,5,1,5918890,288,-3.48,0.86,12,0.67,-1397.00,5651.00,23750,20240503,-79.54,4745,20241209,2.42,23750,-79.54,20240503,4745,2.42,20241209,23750,-79.54,20240503,4745,2.42,20241209,2.29,N,424980,500,29 억,,11234,N,N,0,N,00,N
20241209,141223,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4950,-270,5,-5.17,114508190,23253,64.89,4960,5180,4845,6780,3660,5220,4924.45,0.19,0,-1646,5753,5486,5243,4976,4733,5365,4855,30,1560,500,3130,5,1,5918890,293,-3.54,0.88,12,0.39,-1397.00,5651.00,23750,20240503,-79.16,4845,20241209,2.17,23750,-79.16,20240503,4845,2.17,20241209,23750,-79.16,20240503,4845,2.17,20241209,2.29,N,424980,500,29 억,,11234,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 161226 57 100.00 KOSDAQ 일반전기전자 N N N N N 5260 500 2 10.50 120764320 23789 55.66 4760 5330 4760 6180 3335 4760 5076.47 0.31 0 12376 5330 5045 4895 4610 4460 4970 4535 30 1420 500 2850 10 1 5918890 311 -3.77 0.93 12 0.40 -1397.00 5651.00 23750 20240503 -77.85 4745 20241209 10.85 23750 -77.85 20240503 4745 10.85 20241209 23750 -77.85 20240503 4745 10.85 20241209 2.23 N 424980 500 29 억 18247 N N 0 N 00 N
3 20241210 151228 57 100.00 KOSDAQ 일반전기전자 N N N N N 5280 520 2 10.92 120443210 23728 55.52 4760 5330 4760 6180 3335 4760 5076.00 0.31 0 12365 5330 5045 4895 4610 4460 4970 4535 30 1420 500 2850 10 1 5918890 313 -3.78 0.93 12 0.40 -1397.00 5651.00 23750 20240503 -77.77 4745 20241209 11.28 23750 -77.77 20240503 4745 11.28 20241209 23750 -77.77 20240503 4745 11.28 20241209 2.23 N 424980 500 29 억 18247 N N 0 N 00 N
4 20241210 141228 57 100.00 KOSDAQ 일반전기전자 N N N N N 5230 470 2 9.87 109419610 21621 50.59 4760 5330 4760 6180 3335 4760 5060.80 0.31 0 11074 5330 5045 4895 4610 4460 4970 4535 30 1420 500 2850 10 1 5918890 310 -3.74 0.93 12 0.37 -1397.00 5651.00 23750 20240503 -77.98 4745 20241209 10.22 23750 -77.98 20240503 4745 10.22 20241209 23750 -77.98 20240503 4745 10.22 20241209 2.23 N 424980 500 29 억 18247 N N 0 N 00 N
5 20241210 131230 57 100.00 KOSDAQ 일반전기전자 N N N N N 5090 330 2 6.93 79451830 15862 37.12 4760 5150 4760 6180 3335 4760 5008.94 0.31 0 9826 5330 5045 4895 4610 4460 4970 4535 30 1420 500 2850 10 1 5918890 301 -3.64 0.90 12 0.27 -1397.00 5651.00 23750 20240503 -78.57 4745 20241209 7.27 23750 -78.57 20240503 4745 7.27 20241209 23750 -78.57 20240503 4745 7.27 20241209 2.23 N 424980 500 29 억 18247 N N 0 N 00 N
6 20241210 121227 57 100.00 KOSDAQ 일반전기전자 N N N N N 5080 320 2 6.72 72348550 14446 33.80 4760 5150 4760 6180 3335 4760 5008.21 0.31 0 9472 5330 5045 4895 4610 4460 4970 4535 30 1420 500 2850 10 1 5918890 301 -3.64 0.90 12 0.24 -1397.00 5651.00 23750 20240503 -78.61 4745 20241209 7.06 23750 -78.61 20240503 4745 7.06 20241209 23750 -78.61 20240503 4745 7.06 20241209 2.23 N 424980 500 29 억 18247 N N 0 N 00 N
7 20241210 111227 57 100.00 KOSDAQ 일반전기전자 N N N N N 5130 370 2 7.77 47520815 9495 22.22 4760 5130 4760 6180 3335 4760 5004.83 0.31 0 6983 5330 5045 4895 4610 4460 4970 4535 30 1420 500 2850 10 1 5918890 304 -3.67 0.91 12 0.16 -1397.00 5651.00 23750 20240503 -78.40 4745 20241209 8.11 23750 -78.40 20240503 4745 8.11 20241209 23750 -78.40 20240503 4745 8.11 20241209 2.23 N 424980 500 29 억 18247 N N 0 N 00 N
8 20241210 101228 57 100.00 KOSDAQ 일반전기전자 N N N N N 5030 270 2 5.67 36313585 7297 17.07 4760 5070 4760 6180 3335 4760 4976.51 0.31 0 5795 5330 5045 4895 4610 4460 4970 4535 30 1420 500 2850 10 1 5918890 298 -3.60 0.89 12 0.12 -1397.00 5651.00 23750 20240503 -78.82 4745 20241209 6.01 23750 -78.82 20240503 4745 6.01 20241209 23750 -78.82 20240503 4745 6.01 20241209 2.23 N 424980 500 29 억 18247 N N 0 N 00 N
9 20241210 091236 57 100.00 KOSDAQ 일반전기전자 N N N N N 4910 150 2 3.15 4801900 998 2.34 4760 4910 4760 6180 3335 4760 4811.52 0.31 0 375 5330 5045 4895 4610 4460 4970 4535 30 1420 500 2850 5 1 5918890 291 -3.51 0.87 12 0.02 -1397.00 5651.00 23750 20240503 -79.33 4745 20241209 3.48 23750 -79.33 20240503 4745 3.48 20241209 23750 -79.33 20240503 4745 3.48 20241209 2.23 N 424980 500 29 억 18247 N N 0 N 00 N
10 20241209 161223 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4760 -460 5 -8.81 206592745 42464 118.51 4960 5180 4745 6780 3660 5220 4865.67 0.19 0 6947 5753 5486 5243 4976 4733 5365 4855 30 1560 500 3130 5 1 5918890 282 -3.41 0.84 12 0.72 -1397.00 5651.00 23750 20240503 -79.96 4745 20241209 0.32 23750 -79.96 20240503 4745 0.32 20241209 23750 -79.96 20240503 4745 0.32 20241209 2.29 N 424980 500 29 억 11234 N N 0 N 00 N
11 20241209 151226 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4860 -360 5 -6.90 194184525 39861 111.24 4960 5180 4745 6780 3660 5220 4871.54 0.19 0 7392 5753 5486 5243 4976 4733 5365 4855 30 1560 500 3130 5 1 5918890 288 -3.48 0.86 12 0.67 -1397.00 5651.00 23750 20240503 -79.54 4745 20241209 2.42 23750 -79.54 20240503 4745 2.42 20241209 23750 -79.54 20240503 4745 2.42 20241209 2.29 N 424980 500 29 억 11234 N N 0 N 00 N
12 20241209 141223 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4950 -270 5 -5.17 114508190 23253 64.89 4960 5180 4845 6780 3660 5220 4924.45 0.19 0 -1646 5753 5486 5243 4976 4733 5365 4855 30 1560 500 3130 5 1 5918890 293 -3.54 0.88 12 0.39 -1397.00 5651.00 23750 20240503 -79.16 4845 20241209 2.17 23750 -79.16 20240503 4845 2.17 20241209 23750 -79.16 20240503 4845 2.17 20241209 2.29 N 424980 500 29 억 11234 N N 0 N 00 N