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
054040/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
20241210,160529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4770,170,2,3.70,743587140,156648,105.55,4580,4815,4580,5980,3220,4600,4746.86,0.00,0,64603,4853,4726,4663,4536,4473,4695,4505,80,1380,500,3220,5,1,16071290,767,3.53,0.51,12,0.97,1350.00,9329.00,8380,20240215,-43.08,4445,20241115,7.31,8380,-43.08,20240215,4445,7.31,20241115,8380,-43.08,20240215,4445,7.31,20241115,3.24,N,054040,500,80 억,,0,N,N,0,N,00,N
20241210,150530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4725,125,2,2.72,709095225,149373,100.65,4580,4815,4580,5980,3220,4600,4747.14,0.00,0,61898,4853,4726,4663,4536,4473,4695,4505,80,1380,500,3220,5,1,16071290,759,3.50,0.51,12,0.93,1350.00,9329.00,8380,20240215,-43.62,4445,20241115,6.30,8380,-43.62,20240215,4445,6.30,20241115,8380,-43.62,20240215,4445,6.30,20241115,3.24,N,054040,500,80 억,,0,N,N,0,N,00,N
20241210,140530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4750,150,2,3.26,564507400,118904,80.12,4580,4815,4580,5980,3220,4600,4747.59,0.00,0,52590,4853,4726,4663,4536,4473,4695,4505,80,1380,500,3220,5,1,16071290,763,3.52,0.51,12,0.74,1350.00,9329.00,8380,20240215,-43.32,4445,20241115,6.86,8380,-43.32,20240215,4445,6.86,20241115,8380,-43.32,20240215,4445,6.86,20241115,3.24,N,054040,500,80 억,,0,N,N,0,N,00,N
20241210,130529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4760,160,2,3.48,336730255,70992,47.83,4580,4815,4580,5980,3220,4600,4743.21,0.00,0,25766,4853,4726,4663,4536,4473,4695,4505,80,1380,500,3220,5,1,16071290,765,3.53,0.51,12,0.44,1350.00,9329.00,8380,20240215,-43.20,4445,20241115,7.09,8380,-43.20,20240215,4445,7.09,20241115,8380,-43.20,20240215,4445,7.09,20241115,3.24,N,054040,500,80 억,,0,N,N,0,N,00,N
20241210,120530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4785,185,2,4.02,227396695,47938,32.30,4580,4815,4580,5980,3220,4600,4743.56,0.00,0,14010,4853,4726,4663,4536,4473,4695,4505,80,1380,500,3220,5,1,16071290,769,3.54,0.51,12,0.30,1350.00,9329.00,8380,20240215,-42.90,4445,20241115,7.65,8380,-42.90,20240215,4445,7.65,20241115,8380,-42.90,20240215,4445,7.65,20241115,3.24,N,054040,500,80 억,,0,N,N,0,N,00,N
20241210,110528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4805,205,2,4.46,171400315,36190,24.38,4580,4815,4580,5980,3220,4600,4736.12,0.00,0,10277,4853,4726,4663,4536,4473,4695,4505,80,1380,500,3220,5,1,16071290,772,3.56,0.52,12,0.23,1350.00,9329.00,8380,20240215,-42.66,4445,20241115,8.10,8380,-42.66,20240215,4445,8.10,20241115,8380,-42.66,20240215,4445,8.10,20241115,3.24,N,054040,500,80 억,,0,N,N,0,N,00,N
20241210,100528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4750,150,2,3.26,99857440,21231,14.31,4580,4785,4580,5980,3220,4600,4703.38,0.00,0,3732,4853,4726,4663,4536,4473,4695,4505,80,1380,500,3220,5,1,16071290,763,3.52,0.51,12,0.13,1350.00,9329.00,8380,20240215,-43.32,4445,20241115,6.86,8380,-43.32,20240215,4445,6.86,20241115,8380,-43.32,20240215,4445,6.86,20241115,3.24,N,054040,500,80 억,,0,N,N,0,N,00,N
20241210,090532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4625,25,2,0.54,13615040,2954,1.99,4580,4675,4580,5980,3220,4600,4609.02,0.00,0,1058,4853,4726,4663,4536,4473,4695,4505,80,1380,500,3220,5,1,16071290,743,3.43,0.50,12,0.02,1350.00,9329.00,8380,20240215,-44.81,4445,20241115,4.05,8380,-44.81,20240215,4445,4.05,20241115,8380,-44.81,20240215,4445,4.05,20241115,3.24,N,054040,500,80 억,,0,N,N,0,N,00,N
20241209,160527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4600,-265,5,-5.45,689097490,147855,112.21,4790,4790,4600,6320,3410,4865,4660.80,0.00,0,-33616,5145,5005,4860,4720,4575,4932,4647,80,1455,500,3400,5,1,16071290,739,3.41,0.49,12,0.92,1350.00,9329.00,8380,20240215,-45.11,4445,20241115,3.49,8380,-45.11,20240215,4445,3.49,20241115,8380,-45.11,20240215,4445,3.49,20241115,3.25,N,054040,500,80 억,,0,N,N,0,N,00,N
20241209,150530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4640,-225,5,-4.62,642539025,137761,104.55,4790,4790,4605,6320,3410,4865,4664.16,0.00,0,-32811,5145,5005,4860,4720,4575,4932,4647,80,1455,500,3400,5,1,16071290,746,3.44,0.50,12,0.86,1350.00,9329.00,8380,20240215,-44.63,4445,20241115,4.39,8380,-44.63,20240215,4445,4.39,20241115,8380,-44.63,20240215,4445,4.39,20241115,3.25,N,054040,500,80 억,,0,N,N,0,N,00,N
20241209,140529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4655,-210,5,-4.32,529316410,113303,85.99,4790,4790,4605,6320,3410,4865,4671.69,0.00,0,-34185,5145,5005,4860,4720,4575,4932,4647,80,1455,500,3400,5,1,16071290,748,3.45,0.50,12,0.71,1350.00,9329.00,8380,20240215,-44.45,4445,20241115,4.72,8380,-44.45,20240215,4445,4.72,20241115,8380,-44.45,20240215,4445,4.72,20241115,3.25,N,054040,500,80 억,,0,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 160529 57 100.00 KOSDAQ 일반전기전자 N N N N N 4770 170 2 3.70 743587140 156648 105.55 4580 4815 4580 5980 3220 4600 4746.86 0.00 0 64603 4853 4726 4663 4536 4473 4695 4505 80 1380 500 3220 5 1 16071290 767 3.53 0.51 12 0.97 1350.00 9329.00 8380 20240215 -43.08 4445 20241115 7.31 8380 -43.08 20240215 4445 7.31 20241115 8380 -43.08 20240215 4445 7.31 20241115 3.24 N 054040 500 80 억 0 N N 0 N 00 N
3 20241210 150530 57 100.00 KOSDAQ 일반전기전자 N N N N N 4725 125 2 2.72 709095225 149373 100.65 4580 4815 4580 5980 3220 4600 4747.14 0.00 0 61898 4853 4726 4663 4536 4473 4695 4505 80 1380 500 3220 5 1 16071290 759 3.50 0.51 12 0.93 1350.00 9329.00 8380 20240215 -43.62 4445 20241115 6.30 8380 -43.62 20240215 4445 6.30 20241115 8380 -43.62 20240215 4445 6.30 20241115 3.24 N 054040 500 80 억 0 N N 0 N 00 N
4 20241210 140530 57 100.00 KOSDAQ 일반전기전자 N N N N N 4750 150 2 3.26 564507400 118904 80.12 4580 4815 4580 5980 3220 4600 4747.59 0.00 0 52590 4853 4726 4663 4536 4473 4695 4505 80 1380 500 3220 5 1 16071290 763 3.52 0.51 12 0.74 1350.00 9329.00 8380 20240215 -43.32 4445 20241115 6.86 8380 -43.32 20240215 4445 6.86 20241115 8380 -43.32 20240215 4445 6.86 20241115 3.24 N 054040 500 80 억 0 N N 0 N 00 N
5 20241210 130529 57 100.00 KOSDAQ 일반전기전자 N N N N N 4760 160 2 3.48 336730255 70992 47.83 4580 4815 4580 5980 3220 4600 4743.21 0.00 0 25766 4853 4726 4663 4536 4473 4695 4505 80 1380 500 3220 5 1 16071290 765 3.53 0.51 12 0.44 1350.00 9329.00 8380 20240215 -43.20 4445 20241115 7.09 8380 -43.20 20240215 4445 7.09 20241115 8380 -43.20 20240215 4445 7.09 20241115 3.24 N 054040 500 80 억 0 N N 0 N 00 N
6 20241210 120530 57 100.00 KOSDAQ 일반전기전자 N N N N N 4785 185 2 4.02 227396695 47938 32.30 4580 4815 4580 5980 3220 4600 4743.56 0.00 0 14010 4853 4726 4663 4536 4473 4695 4505 80 1380 500 3220 5 1 16071290 769 3.54 0.51 12 0.30 1350.00 9329.00 8380 20240215 -42.90 4445 20241115 7.65 8380 -42.90 20240215 4445 7.65 20241115 8380 -42.90 20240215 4445 7.65 20241115 3.24 N 054040 500 80 억 0 N N 0 N 00 N
7 20241210 110528 57 100.00 KOSDAQ 일반전기전자 N N N N N 4805 205 2 4.46 171400315 36190 24.38 4580 4815 4580 5980 3220 4600 4736.12 0.00 0 10277 4853 4726 4663 4536 4473 4695 4505 80 1380 500 3220 5 1 16071290 772 3.56 0.52 12 0.23 1350.00 9329.00 8380 20240215 -42.66 4445 20241115 8.10 8380 -42.66 20240215 4445 8.10 20241115 8380 -42.66 20240215 4445 8.10 20241115 3.24 N 054040 500 80 억 0 N N 0 N 00 N
8 20241210 100528 57 100.00 KOSDAQ 일반전기전자 N N N N N 4750 150 2 3.26 99857440 21231 14.31 4580 4785 4580 5980 3220 4600 4703.38 0.00 0 3732 4853 4726 4663 4536 4473 4695 4505 80 1380 500 3220 5 1 16071290 763 3.52 0.51 12 0.13 1350.00 9329.00 8380 20240215 -43.32 4445 20241115 6.86 8380 -43.32 20240215 4445 6.86 20241115 8380 -43.32 20240215 4445 6.86 20241115 3.24 N 054040 500 80 억 0 N N 0 N 00 N
9 20241210 090532 57 100.00 KOSDAQ 일반전기전자 N N N N N 4625 25 2 0.54 13615040 2954 1.99 4580 4675 4580 5980 3220 4600 4609.02 0.00 0 1058 4853 4726 4663 4536 4473 4695 4505 80 1380 500 3220 5 1 16071290 743 3.43 0.50 12 0.02 1350.00 9329.00 8380 20240215 -44.81 4445 20241115 4.05 8380 -44.81 20240215 4445 4.05 20241115 8380 -44.81 20240215 4445 4.05 20241115 3.24 N 054040 500 80 억 0 N N 0 N 00 N
10 20241209 160527 57 100.00 KOSDAQ 일반전기전자 N N N N N 4600 -265 5 -5.45 689097490 147855 112.21 4790 4790 4600 6320 3410 4865 4660.80 0.00 0 -33616 5145 5005 4860 4720 4575 4932 4647 80 1455 500 3400 5 1 16071290 739 3.41 0.49 12 0.92 1350.00 9329.00 8380 20240215 -45.11 4445 20241115 3.49 8380 -45.11 20240215 4445 3.49 20241115 8380 -45.11 20240215 4445 3.49 20241115 3.25 N 054040 500 80 억 0 N N 0 N 00 N
11 20241209 150530 57 100.00 KOSDAQ 일반전기전자 N N N N N 4640 -225 5 -4.62 642539025 137761 104.55 4790 4790 4605 6320 3410 4865 4664.16 0.00 0 -32811 5145 5005 4860 4720 4575 4932 4647 80 1455 500 3400 5 1 16071290 746 3.44 0.50 12 0.86 1350.00 9329.00 8380 20240215 -44.63 4445 20241115 4.39 8380 -44.63 20240215 4445 4.39 20241115 8380 -44.63 20240215 4445 4.39 20241115 3.25 N 054040 500 80 억 0 N N 0 N 00 N
12 20241209 140529 57 100.00 KOSDAQ 일반전기전자 N N N N N 4655 -210 5 -4.32 529316410 113303 85.99 4790 4790 4605 6320 3410 4865 4671.69 0.00 0 -34185 5145 5005 4860 4720 4575 4932 4647 80 1455 500 3400 5 1 16071290 748 3.45 0.50 12 0.71 1350.00 9329.00 8380 20240215 -44.45 4445 20241115 4.72 8380 -44.45 20240215 4445 4.72 20241115 8380 -44.45 20240215 4445 4.72 20241115 3.25 N 054040 500 80 억 0 N N 0 N 00 N