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
054450/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
20241210,160531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10570,600,2,6.02,934173450,90363,66.17,9920,10620,9920,12960,6980,9970,10337.91,0.25,0,50803,10923,10446,10173,9696,9423,10310,9560,76,2990,500,7170,10,1,15144233,1601,2.56,0.64,12,0.60,4136.00,16590.00,38550,20240216,-72.58,9900,20241209,6.77,38550,-72.58,20240216,9900,6.77,20241209,38550,-72.58,20240216,9900,6.77,20241209,4.29,N,054450,500,75 억,,38549,N,N,43,N,00,N
20241210,150532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10600,630,2,6.32,905540720,87658,64.18,9920,10610,9920,12960,6980,9970,10330.38,0.25,0,49479,10923,10446,10173,9696,9423,10310,9560,76,2990,500,7170,10,1,15144233,1605,2.56,0.64,12,0.58,4136.00,16590.00,38550,20240216,-72.50,9900,20241209,7.07,38550,-72.50,20240216,9900,7.07,20241209,38550,-72.50,20240216,9900,7.07,20241209,4.29,N,054450,500,75 억,,38549,N,N,190,N,00,N
20241210,140532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10530,560,2,5.62,802688210,77906,57.04,9920,10560,9920,12960,6980,9970,10303.29,0.25,0,43740,10923,10446,10173,9696,9423,10310,9560,76,2990,500,7170,10,1,15144233,1595,2.55,0.63,12,0.51,4136.00,16590.00,38550,20240216,-72.68,9900,20241209,6.36,38550,-72.68,20240216,9900,6.36,20241209,38550,-72.68,20240216,9900,6.36,20241209,4.29,N,054450,500,75 억,,38549,N,N,190,N,00,N
20241210,130531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10490,520,2,5.22,698496320,68015,49.80,9920,10560,9920,12960,6980,9970,10269.74,0.25,0,35148,10923,10446,10173,9696,9423,10310,9560,76,2990,500,7170,10,1,15144233,1589,2.54,0.63,12,0.45,4136.00,16590.00,38550,20240216,-72.79,9900,20241209,5.96,38550,-72.79,20240216,9900,5.96,20241209,38550,-72.79,20240216,9900,5.96,20241209,4.29,N,054450,500,75 억,,38549,N,N,190,N,00,N
20241210,120532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10510,540,2,5.42,620388170,60566,44.35,9920,10560,9920,12960,6980,9970,10243.18,0.25,0,30755,10923,10446,10173,9696,9423,10310,9560,76,2990,500,7170,10,1,15144233,1592,2.54,0.63,12,0.40,4136.00,16590.00,38550,20240216,-72.74,9900,20241209,6.16,38550,-72.74,20240216,9900,6.16,20241209,38550,-72.74,20240216,9900,6.16,20241209,4.29,N,054450,500,75 억,,38549,N,N,190,N,00,N
20241210,110531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10500,530,2,5.32,564620900,55252,40.46,9920,10560,9920,12960,6980,9970,10219.01,0.25,0,26304,10923,10446,10173,9696,9423,10310,9560,76,2990,500,7170,10,1,15144233,1590,2.54,0.63,12,0.36,4136.00,16590.00,38550,20240216,-72.76,9900,20241209,6.06,38550,-72.76,20240216,9900,6.06,20241209,38550,-72.76,20240216,9900,6.06,20241209,4.29,N,054450,500,75 억,,38549,N,N,190,N,00,N
20241210,100531,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10410,440,2,4.41,423758380,41815,30.62,9920,10450,9920,12960,6980,9970,10134.12,0.25,0,20148,10923,10446,10173,9696,9423,10310,9560,76,2990,500,7170,10,1,15144233,1577,2.52,0.63,12,0.28,4136.00,16590.00,38550,20240216,-73.00,9900,20241209,5.15,38550,-73.00,20240216,9900,5.15,20241209,38550,-73.00,20240216,9900,5.15,20241209,4.29,N,054450,500,75 억,,38549,N,N,190,N,00,N
20241210,090534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10050,80,2,0.80,146316570,14661,10.73,9920,10140,9920,12960,6980,9970,9979.99,0.25,0,6867,10923,10446,10173,9696,9423,10310,9560,76,2990,500,7170,10,1,15144233,1522,2.43,0.61,12,0.10,4136.00,16590.00,38550,20240216,-73.93,9900,20241209,1.52,38550,-73.93,20240216,9900,1.52,20241209,38550,-73.93,20240216,9900,1.52,20241209,4.29,N,054450,500,75 억,,38549,N,N,190,N,00,N
20241209,160530,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9970,-760,5,-7.08,1365523660,135242,115.47,10650,10650,9900,13940,7520,10730,10097.06,0.35,0,-14274,11550,11140,10670,10260,9790,10905,10025,76,3210,500,7720,10,1,15144233,1510,2.41,0.60,12,0.89,4136.00,16590.00,38550,20240216,-74.14,9900,20241209,0.71,38550,-74.14,20240216,9900,0.71,20241209,38550,-74.14,20240216,9900,0.71,20241209,4.36,N,054450,500,75 억,,52673,N,N,190,N,00,N
20241209,150532,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9990,-740,5,-6.90,1246502160,123290,105.27,10650,10650,9900,13940,7520,10730,10110.33,0.35,0,-12711,11550,11140,10670,10260,9790,10905,10025,76,3210,500,7720,10,1,15144233,1513,2.42,0.60,12,0.81,4136.00,16590.00,38550,20240216,-74.09,9900,20241209,0.91,38550,-74.09,20240216,9900,0.91,20241209,38550,-74.09,20240216,9900,0.91,20241209,4.36,N,054450,500,75 억,,52673,N,N,86,N,00,N
20241209,140531,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10010,-720,5,-6.71,1016454040,100228,85.58,10650,10650,10010,13940,7520,10730,10141.42,0.35,0,-8594,11550,11140,10670,10260,9790,10905,10025,76,3210,500,7720,10,1,15144233,1516,2.42,0.60,12,0.66,4136.00,16590.00,38550,20240216,-74.03,10010,20241209,0.00,38550,-74.03,20240216,10010,0.00,20241209,38550,-74.03,20240216,10010,0.00,20241209,4.36,N,054450,500,75 억,,52673,N,N,86,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 160531 57 100.00 KOSDAQ 일반전기전자 N N N N N 10570 600 2 6.02 934173450 90363 66.17 9920 10620 9920 12960 6980 9970 10337.91 0.25 0 50803 10923 10446 10173 9696 9423 10310 9560 76 2990 500 7170 10 1 15144233 1601 2.56 0.64 12 0.60 4136.00 16590.00 38550 20240216 -72.58 9900 20241209 6.77 38550 -72.58 20240216 9900 6.77 20241209 38550 -72.58 20240216 9900 6.77 20241209 4.29 N 054450 500 75 억 38549 N N 43 N 00 N
3 20241210 150532 57 100.00 KOSDAQ 일반전기전자 N N N N N 10600 630 2 6.32 905540720 87658 64.18 9920 10610 9920 12960 6980 9970 10330.38 0.25 0 49479 10923 10446 10173 9696 9423 10310 9560 76 2990 500 7170 10 1 15144233 1605 2.56 0.64 12 0.58 4136.00 16590.00 38550 20240216 -72.50 9900 20241209 7.07 38550 -72.50 20240216 9900 7.07 20241209 38550 -72.50 20240216 9900 7.07 20241209 4.29 N 054450 500 75 억 38549 N N 190 N 00 N
4 20241210 140532 57 100.00 KOSDAQ 일반전기전자 N N N N N 10530 560 2 5.62 802688210 77906 57.04 9920 10560 9920 12960 6980 9970 10303.29 0.25 0 43740 10923 10446 10173 9696 9423 10310 9560 76 2990 500 7170 10 1 15144233 1595 2.55 0.63 12 0.51 4136.00 16590.00 38550 20240216 -72.68 9900 20241209 6.36 38550 -72.68 20240216 9900 6.36 20241209 38550 -72.68 20240216 9900 6.36 20241209 4.29 N 054450 500 75 억 38549 N N 190 N 00 N
5 20241210 130531 57 100.00 KOSDAQ 일반전기전자 N N N N N 10490 520 2 5.22 698496320 68015 49.80 9920 10560 9920 12960 6980 9970 10269.74 0.25 0 35148 10923 10446 10173 9696 9423 10310 9560 76 2990 500 7170 10 1 15144233 1589 2.54 0.63 12 0.45 4136.00 16590.00 38550 20240216 -72.79 9900 20241209 5.96 38550 -72.79 20240216 9900 5.96 20241209 38550 -72.79 20240216 9900 5.96 20241209 4.29 N 054450 500 75 억 38549 N N 190 N 00 N
6 20241210 120532 57 100.00 KOSDAQ 일반전기전자 N N N N N 10510 540 2 5.42 620388170 60566 44.35 9920 10560 9920 12960 6980 9970 10243.18 0.25 0 30755 10923 10446 10173 9696 9423 10310 9560 76 2990 500 7170 10 1 15144233 1592 2.54 0.63 12 0.40 4136.00 16590.00 38550 20240216 -72.74 9900 20241209 6.16 38550 -72.74 20240216 9900 6.16 20241209 38550 -72.74 20240216 9900 6.16 20241209 4.29 N 054450 500 75 억 38549 N N 190 N 00 N
7 20241210 110531 57 100.00 KOSDAQ 일반전기전자 N N N N N 10500 530 2 5.32 564620900 55252 40.46 9920 10560 9920 12960 6980 9970 10219.01 0.25 0 26304 10923 10446 10173 9696 9423 10310 9560 76 2990 500 7170 10 1 15144233 1590 2.54 0.63 12 0.36 4136.00 16590.00 38550 20240216 -72.76 9900 20241209 6.06 38550 -72.76 20240216 9900 6.06 20241209 38550 -72.76 20240216 9900 6.06 20241209 4.29 N 054450 500 75 억 38549 N N 190 N 00 N
8 20241210 100531 57 100.00 KOSDAQ 일반전기전자 N N N N N 10410 440 2 4.41 423758380 41815 30.62 9920 10450 9920 12960 6980 9970 10134.12 0.25 0 20148 10923 10446 10173 9696 9423 10310 9560 76 2990 500 7170 10 1 15144233 1577 2.52 0.63 12 0.28 4136.00 16590.00 38550 20240216 -73.00 9900 20241209 5.15 38550 -73.00 20240216 9900 5.15 20241209 38550 -73.00 20240216 9900 5.15 20241209 4.29 N 054450 500 75 억 38549 N N 190 N 00 N
9 20241210 090534 57 100.00 KOSDAQ 일반전기전자 N N N N N 10050 80 2 0.80 146316570 14661 10.73 9920 10140 9920 12960 6980 9970 9979.99 0.25 0 6867 10923 10446 10173 9696 9423 10310 9560 76 2990 500 7170 10 1 15144233 1522 2.43 0.61 12 0.10 4136.00 16590.00 38550 20240216 -73.93 9900 20241209 1.52 38550 -73.93 20240216 9900 1.52 20241209 38550 -73.93 20240216 9900 1.52 20241209 4.29 N 054450 500 75 억 38549 N N 190 N 00 N
10 20241209 160530 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9970 -760 5 -7.08 1365523660 135242 115.47 10650 10650 9900 13940 7520 10730 10097.06 0.35 0 -14274 11550 11140 10670 10260 9790 10905 10025 76 3210 500 7720 10 1 15144233 1510 2.41 0.60 12 0.89 4136.00 16590.00 38550 20240216 -74.14 9900 20241209 0.71 38550 -74.14 20240216 9900 0.71 20241209 38550 -74.14 20240216 9900 0.71 20241209 4.36 N 054450 500 75 억 52673 N N 190 N 00 N
11 20241209 150532 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 9990 -740 5 -6.90 1246502160 123290 105.27 10650 10650 9900 13940 7520 10730 10110.33 0.35 0 -12711 11550 11140 10670 10260 9790 10905 10025 76 3210 500 7720 10 1 15144233 1513 2.42 0.60 12 0.81 4136.00 16590.00 38550 20240216 -74.09 9900 20241209 0.91 38550 -74.09 20240216 9900 0.91 20241209 38550 -74.09 20240216 9900 0.91 20241209 4.36 N 054450 500 75 억 52673 N N 86 N 00 N
12 20241209 140531 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 10010 -720 5 -6.71 1016454040 100228 85.58 10650 10650 10010 13940 7520 10730 10141.42 0.35 0 -8594 11550 11140 10670 10260 9790 10905 10025 76 3210 500 7720 10 1 15144233 1516 2.42 0.60 12 0.66 4136.00 16590.00 38550 20240216 -74.03 10010 20241209 0.00 38550 -74.03 20240216 10010 0.00 20241209 38550 -74.03 20240216 10010 0.00 20241209 4.36 N 054450 500 75 억 52673 N N 86 N 00 N