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
456010/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
20241210,161252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5320,510,2,10.60,1524650045,291463,129.37,4810,5500,4810,6250,3370,4810,5231.02,1.24,0,95271,5533,5171,4988,4626,4443,5080,4535,66,1440,500,2980,10,1,13221896,703,-6.48,6.28,12,2.20,-821.00,847.00,36950,20240517,-85.60,4805,20241209,10.72,36950,-85.60,20240517,4805,10.72,20241209,36950,-85.60,20240517,4805,10.72,20241209,2.67,N,456010,500,66 억,,163926,N,N,0,N,00,N
20241210,151255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5310,500,2,10.40,1498774985,286600,127.21,4810,5500,4810,6250,3370,4810,5229.50,1.24,0,92367,5533,5171,4988,4626,4443,5080,4535,66,1440,500,2980,10,1,13221896,702,-6.47,6.27,12,2.17,-821.00,847.00,36950,20240517,-85.63,4805,20241209,10.51,36950,-85.63,20240517,4805,10.51,20241209,36950,-85.63,20240517,4805,10.51,20241209,2.67,N,456010,500,66 억,,163926,N,N,0,N,00,N
20241210,141255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5310,500,2,10.40,1416247875,271072,120.31,4810,5500,4810,6250,3370,4810,5224.62,1.24,0,87773,5533,5171,4988,4626,4443,5080,4535,66,1440,500,2980,10,1,13221896,702,-6.47,6.27,12,2.05,-821.00,847.00,36950,20240517,-85.63,4805,20241209,10.51,36950,-85.63,20240517,4805,10.51,20241209,36950,-85.63,20240517,4805,10.51,20241209,2.67,N,456010,500,66 억,,163926,N,N,0,N,00,N
20241210,131257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5250,440,2,9.15,1367882155,261899,116.24,4810,5500,4810,6250,3370,4810,5222.94,1.24,0,83791,5533,5171,4988,4626,4443,5080,4535,66,1440,500,2980,10,1,13221896,694,-6.39,6.20,12,1.98,-821.00,847.00,36950,20240517,-85.79,4805,20241209,9.26,36950,-85.79,20240517,4805,9.26,20241209,36950,-85.79,20240517,4805,9.26,20241209,2.67,N,456010,500,66 억,,163926,N,N,0,N,00,N
20241210,121253,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,380,2,7.90,1323442115,253342,112.45,4810,5500,4810,6250,3370,4810,5223.93,1.24,0,79991,5533,5171,4988,4626,4443,5080,4535,66,1440,500,2980,10,1,13221896,686,-6.32,6.13,12,1.92,-821.00,847.00,36950,20240517,-85.95,4805,20241209,8.01,36950,-85.95,20240517,4805,8.01,20241209,36950,-85.95,20240517,4805,8.01,20241209,2.67,N,456010,500,66 억,,163926,N,N,0,N,00,N
20241210,111254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5300,490,2,10.19,1228093025,235174,104.38,4810,5500,4810,6250,3370,4810,5222.06,1.24,0,78082,5533,5171,4988,4626,4443,5080,4535,66,1440,500,2980,10,1,13221896,701,-6.46,6.26,12,1.78,-821.00,847.00,36950,20240517,-85.66,4805,20241209,10.30,36950,-85.66,20240517,4805,10.30,20241209,36950,-85.66,20240517,4805,10.30,20241209,2.67,N,456010,500,66 억,,163926,N,N,0,N,00,N
20241210,101255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5350,540,2,11.23,1147995555,220085,97.68,4810,5500,4810,6250,3370,4810,5216.15,1.24,0,71842,5533,5171,4988,4626,4443,5080,4535,66,1440,500,2980,10,1,13221896,707,-6.52,6.32,12,1.66,-821.00,847.00,36950,20240517,-85.52,4805,20241209,11.34,36950,-85.52,20240517,4805,11.34,20241209,36950,-85.52,20240517,4805,11.34,20241209,2.67,N,456010,500,66 억,,163926,N,N,0,N,00,N
20241210,091303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,220,2,4.57,275350920,55333,24.56,4810,5060,4810,6250,3370,4810,4976.25,1.24,0,36003,5533,5171,4988,4626,4443,5080,4535,66,1440,500,2980,10,1,13221896,665,-6.13,5.94,12,0.42,-821.00,847.00,36950,20240517,-86.39,4805,20241209,4.68,36950,-86.39,20240517,4805,4.68,20241209,36950,-86.39,20240517,4805,4.68,20241209,2.67,N,456010,500,66 억,,163926,N,N,0,N,00,N
20241209,161250,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4810,-530,5,-9.93,1108582980,223390,84.85,5340,5350,4805,6940,3740,5340,4958.84,1.40,0,-20777,5960,5650,5430,5120,4900,5540,5010,66,1600,500,3310,5,1,13221896,636,-5.86,5.68,12,1.69,-821.00,847.00,36950,20240517,-86.98,4805,20241209,0.10,36950,-86.98,20240517,4805,0.10,20241209,36950,-86.98,20240517,4805,0.10,20241209,2.81,N,456010,500,66 억,,184476,N,N,0,N,00,N
20241209,151253,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4810,-530,5,-9.93,1052138225,211656,80.40,5340,5350,4810,6940,3740,5340,4967.01,1.40,0,-21807,5960,5650,5430,5120,4900,5540,5010,66,1600,500,3310,5,1,13221896,636,-5.86,5.68,12,1.60,-821.00,847.00,36950,20240517,-86.98,4810,20241209,0.00,36950,-86.98,20240517,4810,0.00,20241209,36950,-86.98,20240517,4810,0.00,20241209,2.81,N,456010,500,66 억,,184476,Y,N,0,N,00,N
20241209,141250,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,4875,-465,5,-8.71,918566150,184054,69.91,5340,5350,4845,6940,3740,5340,4986.41,1.40,0,-23990,5960,5650,5430,5120,4900,5540,5010,66,1600,500,3310,5,1,13221896,645,-5.94,5.76,12,1.39,-821.00,847.00,36950,20240517,-86.81,4845,20241209,0.62,36950,-86.81,20240517,4845,0.62,20241209,36950,-86.81,20240517,4845,0.62,20241209,2.81,N,456010,500,66 억,,184476,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 161252 57 100.00 KOSDAQ 일반전기전자 N N N N N 5320 510 2 10.60 1524650045 291463 129.37 4810 5500 4810 6250 3370 4810 5231.02 1.24 0 95271 5533 5171 4988 4626 4443 5080 4535 66 1440 500 2980 10 1 13221896 703 -6.48 6.28 12 2.20 -821.00 847.00 36950 20240517 -85.60 4805 20241209 10.72 36950 -85.60 20240517 4805 10.72 20241209 36950 -85.60 20240517 4805 10.72 20241209 2.67 N 456010 500 66 억 163926 N N 0 N 00 N
3 20241210 151255 57 100.00 KOSDAQ 일반전기전자 N N N N N 5310 500 2 10.40 1498774985 286600 127.21 4810 5500 4810 6250 3370 4810 5229.50 1.24 0 92367 5533 5171 4988 4626 4443 5080 4535 66 1440 500 2980 10 1 13221896 702 -6.47 6.27 12 2.17 -821.00 847.00 36950 20240517 -85.63 4805 20241209 10.51 36950 -85.63 20240517 4805 10.51 20241209 36950 -85.63 20240517 4805 10.51 20241209 2.67 N 456010 500 66 억 163926 N N 0 N 00 N
4 20241210 141255 57 100.00 KOSDAQ 일반전기전자 N N N N N 5310 500 2 10.40 1416247875 271072 120.31 4810 5500 4810 6250 3370 4810 5224.62 1.24 0 87773 5533 5171 4988 4626 4443 5080 4535 66 1440 500 2980 10 1 13221896 702 -6.47 6.27 12 2.05 -821.00 847.00 36950 20240517 -85.63 4805 20241209 10.51 36950 -85.63 20240517 4805 10.51 20241209 36950 -85.63 20240517 4805 10.51 20241209 2.67 N 456010 500 66 억 163926 N N 0 N 00 N
5 20241210 131257 57 100.00 KOSDAQ 일반전기전자 N N N N N 5250 440 2 9.15 1367882155 261899 116.24 4810 5500 4810 6250 3370 4810 5222.94 1.24 0 83791 5533 5171 4988 4626 4443 5080 4535 66 1440 500 2980 10 1 13221896 694 -6.39 6.20 12 1.98 -821.00 847.00 36950 20240517 -85.79 4805 20241209 9.26 36950 -85.79 20240517 4805 9.26 20241209 36950 -85.79 20240517 4805 9.26 20241209 2.67 N 456010 500 66 억 163926 N N 0 N 00 N
6 20241210 121253 57 100.00 KOSDAQ 일반전기전자 N N N N N 5190 380 2 7.90 1323442115 253342 112.45 4810 5500 4810 6250 3370 4810 5223.93 1.24 0 79991 5533 5171 4988 4626 4443 5080 4535 66 1440 500 2980 10 1 13221896 686 -6.32 6.13 12 1.92 -821.00 847.00 36950 20240517 -85.95 4805 20241209 8.01 36950 -85.95 20240517 4805 8.01 20241209 36950 -85.95 20240517 4805 8.01 20241209 2.67 N 456010 500 66 억 163926 N N 0 N 00 N
7 20241210 111254 57 100.00 KOSDAQ 일반전기전자 N N N N N 5300 490 2 10.19 1228093025 235174 104.38 4810 5500 4810 6250 3370 4810 5222.06 1.24 0 78082 5533 5171 4988 4626 4443 5080 4535 66 1440 500 2980 10 1 13221896 701 -6.46 6.26 12 1.78 -821.00 847.00 36950 20240517 -85.66 4805 20241209 10.30 36950 -85.66 20240517 4805 10.30 20241209 36950 -85.66 20240517 4805 10.30 20241209 2.67 N 456010 500 66 억 163926 N N 0 N 00 N
8 20241210 101255 57 100.00 KOSDAQ 일반전기전자 N N N N N 5350 540 2 11.23 1147995555 220085 97.68 4810 5500 4810 6250 3370 4810 5216.15 1.24 0 71842 5533 5171 4988 4626 4443 5080 4535 66 1440 500 2980 10 1 13221896 707 -6.52 6.32 12 1.66 -821.00 847.00 36950 20240517 -85.52 4805 20241209 11.34 36950 -85.52 20240517 4805 11.34 20241209 36950 -85.52 20240517 4805 11.34 20241209 2.67 N 456010 500 66 억 163926 N N 0 N 00 N
9 20241210 091303 57 100.00 KOSDAQ 일반전기전자 N N N N N 5030 220 2 4.57 275350920 55333 24.56 4810 5060 4810 6250 3370 4810 4976.25 1.24 0 36003 5533 5171 4988 4626 4443 5080 4535 66 1440 500 2980 10 1 13221896 665 -6.13 5.94 12 0.42 -821.00 847.00 36950 20240517 -86.39 4805 20241209 4.68 36950 -86.39 20240517 4805 4.68 20241209 36950 -86.39 20240517 4805 4.68 20241209 2.67 N 456010 500 66 억 163926 N N 0 N 00 N
10 20241209 161250 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4810 -530 5 -9.93 1108582980 223390 84.85 5340 5350 4805 6940 3740 5340 4958.84 1.40 0 -20777 5960 5650 5430 5120 4900 5540 5010 66 1600 500 3310 5 1 13221896 636 -5.86 5.68 12 1.69 -821.00 847.00 36950 20240517 -86.98 4805 20241209 0.10 36950 -86.98 20240517 4805 0.10 20241209 36950 -86.98 20240517 4805 0.10 20241209 2.81 N 456010 500 66 억 184476 N N 0 N 00 N
11 20241209 151253 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4810 -530 5 -9.93 1052138225 211656 80.40 5340 5350 4810 6940 3740 5340 4967.01 1.40 0 -21807 5960 5650 5430 5120 4900 5540 5010 66 1600 500 3310 5 1 13221896 636 -5.86 5.68 12 1.60 -821.00 847.00 36950 20240517 -86.98 4810 20241209 0.00 36950 -86.98 20240517 4810 0.00 20241209 36950 -86.98 20240517 4810 0.00 20241209 2.81 N 456010 500 66 억 184476 Y N 0 N 00 N
12 20241209 141250 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 4875 -465 5 -8.71 918566150 184054 69.91 5340 5350 4845 6940 3740 5340 4986.41 1.40 0 -23990 5960 5650 5430 5120 4900 5540 5010 66 1600 500 3310 5 1 13221896 645 -5.94 5.76 12 1.39 -821.00 847.00 36950 20240517 -86.81 4845 20241209 0.62 36950 -86.81 20240517 4845 0.62 20241209 36950 -86.81 20240517 4845 0.62 20241209 2.81 N 456010 500 66 억 184476 N N 0 N 00 N