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
054220/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
20241210,160530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,485,31,2,6.83,819850783,1705851,1214.62,455,496,432,590,318,454,480.61,0.59,0,39447,483,468,454,439,425,461,432,246,136,500,320,1,1,49160599,238,-3.37,1.38,12,3.47,-144.00,352.00,729,20231221,-33.47,422,20241024,14.93,638,-23.98,20240105,422,14.93,20241024,729,-33.47,20231221,422,14.93,20241024,0.00,N,054220,500,245 억,,292426,N,N,0,N,00,N
20241210,150532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,485,31,2,6.83,797800073,1660278,1182.17,455,496,432,590,318,454,480.52,0.59,0,43638,483,468,454,439,425,461,432,246,136,500,320,1,1,49160599,238,-3.37,1.38,12,3.38,-144.00,352.00,729,20231221,-33.47,422,20241024,14.93,638,-23.98,20240105,422,14.93,20241024,729,-33.47,20231221,422,14.93,20241024,0.00,N,054220,500,245 억,,292426,N,N,0,N,00,N
20241210,140531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,482,28,2,6.17,755925574,1573317,1120.25,455,496,432,590,318,454,480.47,0.59,0,31643,483,468,454,439,425,461,432,246,136,500,320,1,1,49160599,237,-3.35,1.37,12,3.20,-144.00,352.00,729,20231221,-33.88,422,20241024,14.22,638,-24.45,20240105,422,14.22,20241024,729,-33.88,20231221,422,14.22,20241024,0.00,N,054220,500,245 억,,292426,N,N,0,N,00,N
20241210,130530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,479,25,2,5.51,695684262,1446518,1029.97,455,496,432,590,318,454,480.94,0.59,0,31787,483,468,454,439,425,461,432,246,136,500,320,1,1,49160599,235,-3.33,1.36,12,2.94,-144.00,352.00,729,20231221,-34.29,422,20241024,13.51,638,-24.92,20240105,422,13.51,20241024,729,-34.29,20231221,422,13.51,20241024,0.00,N,054220,500,245 억,,292426,N,N,0,N,00,N
20241210,120531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,486,32,2,7.05,630794923,1311194,933.61,455,496,432,590,318,454,481.08,0.59,0,31504,483,468,454,439,425,461,432,246,136,500,320,1,1,49160599,239,-3.38,1.38,12,2.67,-144.00,352.00,729,20231221,-33.33,422,20241024,15.17,638,-23.82,20240105,422,15.17,20241024,729,-33.33,20231221,422,15.17,20241024,0.00,N,054220,500,245 억,,292426,N,N,0,N,00,N
20241210,110530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,472,18,2,3.96,451049839,942649,671.20,455,493,432,590,318,454,478.49,0.59,0,47597,483,468,454,439,425,461,432,246,136,500,320,1,1,49160599,232,-3.28,1.34,12,1.92,-144.00,352.00,729,20231221,-35.25,422,20241024,11.85,638,-26.02,20240105,422,11.85,20241024,729,-35.25,20231221,422,11.85,20241024,0.00,N,054220,500,245 억,,292426,N,N,0,N,00,N
20241210,100530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,474,20,2,4.41,91042401,194540,138.52,455,480,432,590,318,454,467.99,0.59,0,29684,483,468,454,439,425,461,432,246,136,500,320,1,1,49160599,233,-3.29,1.35,12,0.40,-144.00,352.00,729,20231221,-34.98,422,20241024,12.32,638,-25.71,20240105,422,12.32,20241024,729,-34.98,20231221,422,12.32,20241024,0.00,N,054220,500,245 억,,292426,N,N,0,N,00,N
20241210,090534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,460,6,2,1.32,1823675,4008,2.85,455,460,455,590,318,454,455.01,0.59,0,-18,483,468,454,439,425,461,432,246,136,500,320,1,1,49160599,226,-3.19,1.31,12,0.01,-144.00,352.00,729,20231221,-36.90,422,20241024,9.00,638,-27.90,20240105,422,9.00,20241024,729,-36.90,20231221,422,9.00,20241024,0.00,N,054220,500,245 억,,292426,N,N,0,N,00,N
20241209,160529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,454,-16,5,-3.40,63631059,140433,27.33,464,469,440,611,329,470,453.11,0.65,0,-26896,495,482,462,449,429,489,456,246,141,500,330,1,1,49160599,223,-3.15,1.29,12,0.29,-144.00,352.00,729,20231221,-37.72,422,20241024,7.58,638,-28.84,20240105,422,7.58,20241024,729,-37.72,20231221,422,7.58,20241024,0.00,N,054220,500,245 억,,319322,N,N,0,N,00,N
20241209,150531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,451,-19,5,-4.04,57160987,126146,24.55,464,469,440,611,329,470,453.13,0.65,0,-26509,495,482,462,449,429,489,456,246,141,500,330,1,1,49160599,222,-3.13,1.28,12,0.26,-144.00,352.00,729,20231221,-38.13,422,20241024,6.87,638,-29.31,20240105,422,6.87,20241024,729,-38.13,20231221,422,6.87,20241024,0.00,N,054220,500,245 억,,319322,N,N,0,N,00,N
20241209,140530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,451,-19,5,-4.04,49088424,108176,21.05,464,469,440,611,329,470,453.78,0.65,0,-14391,495,482,462,449,429,489,456,246,141,500,330,1,1,49160599,222,-3.13,1.28,12,0.22,-144.00,352.00,729,20231221,-38.13,422,20241024,6.87,638,-29.31,20240105,422,6.87,20241024,729,-38.13,20231221,422,6.87,20241024,0.00,N,054220,500,245 억,,319322,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 160530 57 100.00 KOSDAQ 일반전기전자 N N N N N 485 31 2 6.83 819850783 1705851 1214.62 455 496 432 590 318 454 480.61 0.59 0 39447 483 468 454 439 425 461 432 246 136 500 320 1 1 49160599 238 -3.37 1.38 12 3.47 -144.00 352.00 729 20231221 -33.47 422 20241024 14.93 638 -23.98 20240105 422 14.93 20241024 729 -33.47 20231221 422 14.93 20241024 0.00 N 054220 500 245 억 292426 N N 0 N 00 N
3 20241210 150532 57 100.00 KOSDAQ 일반전기전자 N N N N N 485 31 2 6.83 797800073 1660278 1182.17 455 496 432 590 318 454 480.52 0.59 0 43638 483 468 454 439 425 461 432 246 136 500 320 1 1 49160599 238 -3.37 1.38 12 3.38 -144.00 352.00 729 20231221 -33.47 422 20241024 14.93 638 -23.98 20240105 422 14.93 20241024 729 -33.47 20231221 422 14.93 20241024 0.00 N 054220 500 245 억 292426 N N 0 N 00 N
4 20241210 140531 57 100.00 KOSDAQ 일반전기전자 N N N N N 482 28 2 6.17 755925574 1573317 1120.25 455 496 432 590 318 454 480.47 0.59 0 31643 483 468 454 439 425 461 432 246 136 500 320 1 1 49160599 237 -3.35 1.37 12 3.20 -144.00 352.00 729 20231221 -33.88 422 20241024 14.22 638 -24.45 20240105 422 14.22 20241024 729 -33.88 20231221 422 14.22 20241024 0.00 N 054220 500 245 억 292426 N N 0 N 00 N
5 20241210 130530 57 100.00 KOSDAQ 일반전기전자 N N N N N 479 25 2 5.51 695684262 1446518 1029.97 455 496 432 590 318 454 480.94 0.59 0 31787 483 468 454 439 425 461 432 246 136 500 320 1 1 49160599 235 -3.33 1.36 12 2.94 -144.00 352.00 729 20231221 -34.29 422 20241024 13.51 638 -24.92 20240105 422 13.51 20241024 729 -34.29 20231221 422 13.51 20241024 0.00 N 054220 500 245 억 292426 N N 0 N 00 N
6 20241210 120531 57 100.00 KOSDAQ 일반전기전자 N N N N N 486 32 2 7.05 630794923 1311194 933.61 455 496 432 590 318 454 481.08 0.59 0 31504 483 468 454 439 425 461 432 246 136 500 320 1 1 49160599 239 -3.38 1.38 12 2.67 -144.00 352.00 729 20231221 -33.33 422 20241024 15.17 638 -23.82 20240105 422 15.17 20241024 729 -33.33 20231221 422 15.17 20241024 0.00 N 054220 500 245 억 292426 N N 0 N 00 N
7 20241210 110530 57 100.00 KOSDAQ 일반전기전자 N N N N N 472 18 2 3.96 451049839 942649 671.20 455 493 432 590 318 454 478.49 0.59 0 47597 483 468 454 439 425 461 432 246 136 500 320 1 1 49160599 232 -3.28 1.34 12 1.92 -144.00 352.00 729 20231221 -35.25 422 20241024 11.85 638 -26.02 20240105 422 11.85 20241024 729 -35.25 20231221 422 11.85 20241024 0.00 N 054220 500 245 억 292426 N N 0 N 00 N
8 20241210 100530 57 100.00 KOSDAQ 일반전기전자 N N N N N 474 20 2 4.41 91042401 194540 138.52 455 480 432 590 318 454 467.99 0.59 0 29684 483 468 454 439 425 461 432 246 136 500 320 1 1 49160599 233 -3.29 1.35 12 0.40 -144.00 352.00 729 20231221 -34.98 422 20241024 12.32 638 -25.71 20240105 422 12.32 20241024 729 -34.98 20231221 422 12.32 20241024 0.00 N 054220 500 245 억 292426 N N 0 N 00 N
9 20241210 090534 57 100.00 KOSDAQ 일반전기전자 N N N N N 460 6 2 1.32 1823675 4008 2.85 455 460 455 590 318 454 455.01 0.59 0 -18 483 468 454 439 425 461 432 246 136 500 320 1 1 49160599 226 -3.19 1.31 12 0.01 -144.00 352.00 729 20231221 -36.90 422 20241024 9.00 638 -27.90 20240105 422 9.00 20241024 729 -36.90 20231221 422 9.00 20241024 0.00 N 054220 500 245 억 292426 N N 0 N 00 N
10 20241209 160529 57 100.00 KOSDAQ 일반전기전자 N N N N N 454 -16 5 -3.40 63631059 140433 27.33 464 469 440 611 329 470 453.11 0.65 0 -26896 495 482 462 449 429 489 456 246 141 500 330 1 1 49160599 223 -3.15 1.29 12 0.29 -144.00 352.00 729 20231221 -37.72 422 20241024 7.58 638 -28.84 20240105 422 7.58 20241024 729 -37.72 20231221 422 7.58 20241024 0.00 N 054220 500 245 억 319322 N N 0 N 00 N
11 20241209 150531 57 100.00 KOSDAQ 일반전기전자 N N N N N 451 -19 5 -4.04 57160987 126146 24.55 464 469 440 611 329 470 453.13 0.65 0 -26509 495 482 462 449 429 489 456 246 141 500 330 1 1 49160599 222 -3.13 1.28 12 0.26 -144.00 352.00 729 20231221 -38.13 422 20241024 6.87 638 -29.31 20240105 422 6.87 20241024 729 -38.13 20231221 422 6.87 20241024 0.00 N 054220 500 245 억 319322 N N 0 N 00 N
12 20241209 140530 57 100.00 KOSDAQ 일반전기전자 N N N N N 451 -19 5 -4.04 49088424 108176 21.05 464 469 440 611 329 470 453.78 0.65 0 -14391 495 482 462 449 429 489 456 246 141 500 330 1 1 49160599 222 -3.13 1.28 12 0.22 -144.00 352.00 729 20231221 -38.13 422 20241024 6.87 638 -29.31 20240105 422 6.87 20241024 729 -38.13 20231221 422 6.87 20241024 0.00 N 054220 500 245 억 319322 N N 0 N 00 N