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
448710/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
20241210,161242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13990,990,2,7.62,768920880,56257,53.51,13150,14180,13060,16900,9100,13000,13668.18,1.19,0,17515,14240,13620,13310,12690,12380,13465,12535,6,3900,100,9360,10,1,5180589,725,8.92,1.78,12,1.09,1568.00,7876.00,30650,20240716,-54.36,12550,20231207,11.47,30650,-54.36,20240716,13000,7.62,20241209,30650,-54.36,20240716,13000,7.62,20241209,2.43,N,448710,100,6 억,,61802,N,N,0,N,00,N
20241210,151244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13940,940,2,7.23,756380340,55358,52.66,13150,14180,13060,16900,9100,13000,13663.63,1.19,0,16949,14240,13620,13310,12690,12380,13465,12535,6,3900,100,9360,10,1,5180589,722,8.89,1.77,12,1.07,1568.00,7876.00,30650,20240716,-54.52,12550,20231207,11.08,30650,-54.52,20240716,13000,7.23,20241209,30650,-54.52,20240716,13000,7.23,20241209,2.43,N,448710,100,6 억,,61802,N,N,0,N,00,N
20241210,141244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13990,990,2,7.62,698031090,51167,48.67,13150,14180,13060,16900,9100,13000,13642.41,1.19,0,14723,14240,13620,13310,12690,12380,13465,12535,6,3900,100,9360,10,1,5180589,725,8.92,1.78,12,0.99,1568.00,7876.00,30650,20240716,-54.36,12550,20231207,11.47,30650,-54.36,20240716,13000,7.62,20241209,30650,-54.36,20240716,13000,7.62,20241209,2.43,N,448710,100,6 억,,61802,N,N,0,N,00,N
20241210,131246,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13760,760,2,5.85,569269680,41960,39.91,13150,13790,13060,16900,9100,13000,13567.18,1.19,0,14342,14240,13620,13310,12690,12380,13465,12535,6,3900,100,9360,10,1,5180589,713,8.78,1.75,12,0.81,1568.00,7876.00,30650,20240716,-55.11,12550,20231207,9.64,30650,-55.11,20240716,13000,5.85,20241209,30650,-55.11,20240716,13000,5.85,20241209,2.43,N,448710,100,6 억,,61802,N,N,0,N,00,N
20241210,121243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13580,580,2,4.46,524325050,38672,36.78,13150,13790,13060,16900,9100,13000,13558.49,1.19,0,13364,14240,13620,13310,12690,12380,13465,12535,6,3900,100,9360,10,1,5180589,704,8.66,1.72,12,0.75,1568.00,7876.00,30650,20240716,-55.69,12550,20231207,8.21,30650,-55.69,20240716,13000,4.46,20241209,30650,-55.69,20240716,13000,4.46,20241209,2.43,N,448710,100,6 억,,61802,N,N,0,N,00,N
20241210,111243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13690,690,2,5.31,474188590,34993,33.29,13150,13790,13060,16900,9100,13000,13551.21,1.19,0,12373,14240,13620,13310,12690,12380,13465,12535,6,3900,100,9360,10,1,5180589,709,8.73,1.74,12,0.68,1568.00,7876.00,30650,20240716,-55.33,12550,20231207,9.08,30650,-55.33,20240716,13000,5.31,20241209,30650,-55.33,20240716,13000,5.31,20241209,2.43,N,448710,100,6 억,,61802,N,N,0,N,00,N
20241210,101244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13690,690,2,5.31,369885400,27391,26.05,13150,13730,13060,16900,9100,13000,13504.20,1.19,0,10806,14240,13620,13310,12690,12380,13465,12535,6,3900,100,9360,10,1,5180589,709,8.73,1.74,12,0.53,1568.00,7876.00,30650,20240716,-55.33,12550,20231207,9.08,30650,-55.33,20240716,13000,5.31,20241209,30650,-55.33,20240716,13000,5.31,20241209,2.43,N,448710,100,6 억,,61802,N,N,0,N,00,N
20241210,091252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13540,540,2,4.15,139310500,10366,9.86,13150,13670,13060,16900,9100,13000,13439.86,1.19,0,4445,14240,13620,13310,12690,12380,13465,12535,6,3900,100,9360,10,1,5180589,701,8.64,1.72,12,0.20,1568.00,7876.00,30650,20240716,-55.82,12550,20231207,7.89,30650,-55.82,20240716,13000,4.15,20241209,30650,-55.82,20240716,13000,4.15,20241209,2.43,N,448710,100,6 억,,61802,N,N,0,N,00,N
20241209,161239,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13000,-1150,5,-8.13,1389789620,104298,117.85,13930,13930,13000,18390,9910,14150,13326.72,0.82,0,21910,15603,14876,14393,13666,13183,14635,13425,6,4240,100,10180,10,1,5180589,673,8.29,1.65,12,2.01,1568.00,7876.00,30650,20240716,-57.59,12550,20231207,3.59,30650,-57.59,20240716,13000,0.00,20241209,30650,-57.59,20240716,13000,0.00,20241209,2.54,N,448710,100,6 억,,42498,N,N,0,N,00,N
20241209,151242,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13110,-1040,5,-7.35,1313973180,98476,111.27,13930,13930,13030,18390,9910,14150,13343.08,0.82,0,19850,15603,14876,14393,13666,13183,14635,13425,6,4240,100,10180,10,1,5180589,679,8.36,1.66,12,1.90,1568.00,7876.00,30650,20240716,-57.23,12550,20231207,4.46,30650,-57.23,20240716,13030,0.61,20241209,30650,-57.23,20240716,13030,0.61,20241209,2.54,N,448710,100,6 억,,42498,N,N,0,N,00,N
20241209,141239,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13050,-1100,5,-7.77,1112191120,83085,93.88,13930,13930,13030,18390,9910,14150,13386.18,0.82,0,13539,15603,14876,14393,13666,13183,14635,13425,6,4240,100,10180,10,1,5180589,676,8.32,1.66,12,1.60,1568.00,7876.00,30650,20240716,-57.42,12550,20231207,3.98,30650,-57.42,20240716,13030,0.15,20241209,30650,-57.42,20240716,13030,0.15,20241209,2.54,N,448710,100,6 억,,42498,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 161242 57 100.00 KOSDAQ 일반전기전자 N N N N N 13990 990 2 7.62 768920880 56257 53.51 13150 14180 13060 16900 9100 13000 13668.18 1.19 0 17515 14240 13620 13310 12690 12380 13465 12535 6 3900 100 9360 10 1 5180589 725 8.92 1.78 12 1.09 1568.00 7876.00 30650 20240716 -54.36 12550 20231207 11.47 30650 -54.36 20240716 13000 7.62 20241209 30650 -54.36 20240716 13000 7.62 20241209 2.43 N 448710 100 6 억 61802 N N 0 N 00 N
3 20241210 151244 57 100.00 KOSDAQ 일반전기전자 N N N N N 13940 940 2 7.23 756380340 55358 52.66 13150 14180 13060 16900 9100 13000 13663.63 1.19 0 16949 14240 13620 13310 12690 12380 13465 12535 6 3900 100 9360 10 1 5180589 722 8.89 1.77 12 1.07 1568.00 7876.00 30650 20240716 -54.52 12550 20231207 11.08 30650 -54.52 20240716 13000 7.23 20241209 30650 -54.52 20240716 13000 7.23 20241209 2.43 N 448710 100 6 억 61802 N N 0 N 00 N
4 20241210 141244 57 100.00 KOSDAQ 일반전기전자 N N N N N 13990 990 2 7.62 698031090 51167 48.67 13150 14180 13060 16900 9100 13000 13642.41 1.19 0 14723 14240 13620 13310 12690 12380 13465 12535 6 3900 100 9360 10 1 5180589 725 8.92 1.78 12 0.99 1568.00 7876.00 30650 20240716 -54.36 12550 20231207 11.47 30650 -54.36 20240716 13000 7.62 20241209 30650 -54.36 20240716 13000 7.62 20241209 2.43 N 448710 100 6 억 61802 N N 0 N 00 N
5 20241210 131246 57 100.00 KOSDAQ 일반전기전자 N N N N N 13760 760 2 5.85 569269680 41960 39.91 13150 13790 13060 16900 9100 13000 13567.18 1.19 0 14342 14240 13620 13310 12690 12380 13465 12535 6 3900 100 9360 10 1 5180589 713 8.78 1.75 12 0.81 1568.00 7876.00 30650 20240716 -55.11 12550 20231207 9.64 30650 -55.11 20240716 13000 5.85 20241209 30650 -55.11 20240716 13000 5.85 20241209 2.43 N 448710 100 6 억 61802 N N 0 N 00 N
6 20241210 121243 57 100.00 KOSDAQ 일반전기전자 N N N N N 13580 580 2 4.46 524325050 38672 36.78 13150 13790 13060 16900 9100 13000 13558.49 1.19 0 13364 14240 13620 13310 12690 12380 13465 12535 6 3900 100 9360 10 1 5180589 704 8.66 1.72 12 0.75 1568.00 7876.00 30650 20240716 -55.69 12550 20231207 8.21 30650 -55.69 20240716 13000 4.46 20241209 30650 -55.69 20240716 13000 4.46 20241209 2.43 N 448710 100 6 억 61802 N N 0 N 00 N
7 20241210 111243 57 100.00 KOSDAQ 일반전기전자 N N N N N 13690 690 2 5.31 474188590 34993 33.29 13150 13790 13060 16900 9100 13000 13551.21 1.19 0 12373 14240 13620 13310 12690 12380 13465 12535 6 3900 100 9360 10 1 5180589 709 8.73 1.74 12 0.68 1568.00 7876.00 30650 20240716 -55.33 12550 20231207 9.08 30650 -55.33 20240716 13000 5.31 20241209 30650 -55.33 20240716 13000 5.31 20241209 2.43 N 448710 100 6 억 61802 N N 0 N 00 N
8 20241210 101244 57 100.00 KOSDAQ 일반전기전자 N N N N N 13690 690 2 5.31 369885400 27391 26.05 13150 13730 13060 16900 9100 13000 13504.20 1.19 0 10806 14240 13620 13310 12690 12380 13465 12535 6 3900 100 9360 10 1 5180589 709 8.73 1.74 12 0.53 1568.00 7876.00 30650 20240716 -55.33 12550 20231207 9.08 30650 -55.33 20240716 13000 5.31 20241209 30650 -55.33 20240716 13000 5.31 20241209 2.43 N 448710 100 6 억 61802 N N 0 N 00 N
9 20241210 091252 57 100.00 KOSDAQ 일반전기전자 N N N N N 13540 540 2 4.15 139310500 10366 9.86 13150 13670 13060 16900 9100 13000 13439.86 1.19 0 4445 14240 13620 13310 12690 12380 13465 12535 6 3900 100 9360 10 1 5180589 701 8.64 1.72 12 0.20 1568.00 7876.00 30650 20240716 -55.82 12550 20231207 7.89 30650 -55.82 20240716 13000 4.15 20241209 30650 -55.82 20240716 13000 4.15 20241209 2.43 N 448710 100 6 억 61802 N N 0 N 00 N
10 20241209 161239 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 13000 -1150 5 -8.13 1389789620 104298 117.85 13930 13930 13000 18390 9910 14150 13326.72 0.82 0 21910 15603 14876 14393 13666 13183 14635 13425 6 4240 100 10180 10 1 5180589 673 8.29 1.65 12 2.01 1568.00 7876.00 30650 20240716 -57.59 12550 20231207 3.59 30650 -57.59 20240716 13000 0.00 20241209 30650 -57.59 20240716 13000 0.00 20241209 2.54 N 448710 100 6 억 42498 N N 0 N 00 N
11 20241209 151242 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 13110 -1040 5 -7.35 1313973180 98476 111.27 13930 13930 13030 18390 9910 14150 13343.08 0.82 0 19850 15603 14876 14393 13666 13183 14635 13425 6 4240 100 10180 10 1 5180589 679 8.36 1.66 12 1.90 1568.00 7876.00 30650 20240716 -57.23 12550 20231207 4.46 30650 -57.23 20240716 13030 0.61 20241209 30650 -57.23 20240716 13030 0.61 20241209 2.54 N 448710 100 6 억 42498 N N 0 N 00 N
12 20241209 141239 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 13050 -1100 5 -7.77 1112191120 83085 93.88 13930 13930 13030 18390 9910 14150 13386.18 0.82 0 13539 15603 14876 14393 13666 13183 14635 13425 6 4240 100 10180 10 1 5180589 676 8.32 1.66 12 1.60 1568.00 7876.00 30650 20240716 -57.42 12550 20231207 3.98 30650 -57.42 20240716 13030 0.15 20241209 30650 -57.42 20240716 13030 0.15 20241209 2.54 N 448710 100 6 억 42498 N N 0 N 00 N