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
458650/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
20241210,161257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18000,1160,2,6.89,1609893900,90991,48.59,17100,18130,17100,21850,11790,16840,17690.91,3.83,0,15150,19073,17956,17383,16266,15693,17670,15980,75,5010,500,11780,10,1,15045670,2708,8.42,2.01,12,0.60,2138.00,8964.00,36650,20241111,-50.89,16810,20241209,7.08,36650,-50.89,20241111,16810,7.08,20241209,36650,-50.89,20241111,16810,7.08,20241209,0.06,N,458650,500,75 억,,575978,N,N,0,N,00,N
20241210,151259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18000,1160,2,6.89,1552041050,87776,46.87,17100,18130,17100,21850,11790,16840,17681.84,3.83,0,14647,19073,17956,17383,16266,15693,17670,15980,75,5010,500,11780,10,1,15045670,2708,8.42,2.01,12,0.58,2138.00,8964.00,36650,20241111,-50.89,16810,20241209,7.08,36650,-50.89,20241111,16810,7.08,20241209,36650,-50.89,20241111,16810,7.08,20241209,0.06,N,458650,500,75 억,,575978,N,N,0,N,00,N
20241210,141259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17900,1060,2,6.29,1362670950,77257,41.25,17100,18100,17100,21850,11790,16840,17638.16,3.83,0,13140,19073,17956,17383,16266,15693,17670,15980,75,5010,500,11780,10,1,15045670,2693,8.37,2.00,12,0.51,2138.00,8964.00,36650,20241111,-51.16,16810,20241209,6.48,36650,-51.16,20241111,16810,6.48,20241209,36650,-51.16,20241111,16810,6.48,20241209,0.06,N,458650,500,75 억,,575978,N,N,0,N,00,N
20241210,131301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17710,870,2,5.17,1209302400,68693,36.68,17100,18090,17100,21850,11790,16840,17604.45,3.83,0,12015,19073,17956,17383,16266,15693,17670,15980,75,5010,500,11780,10,1,15045670,2665,8.28,1.98,12,0.46,2138.00,8964.00,36650,20241111,-51.68,16810,20241209,5.35,36650,-51.68,20241111,16810,5.35,20241209,36650,-51.68,20241111,16810,5.35,20241209,0.06,N,458650,500,75 억,,575978,N,N,0,N,00,N
20241210,121257,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17750,910,2,5.40,1094793350,62225,33.23,17100,18090,17100,21850,11790,16840,17594.11,3.83,0,9044,19073,17956,17383,16266,15693,17670,15980,75,5010,500,11780,10,1,15045670,2671,8.30,1.98,12,0.41,2138.00,8964.00,36650,20241111,-51.57,16810,20241209,5.59,36650,-51.57,20241111,16810,5.59,20241209,36650,-51.57,20241111,16810,5.59,20241209,0.06,N,458650,500,75 억,,575978,N,N,0,N,00,N
20241210,111258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17810,970,2,5.76,857160350,48960,26.14,17100,17870,17100,21850,11790,16840,17507.36,3.83,0,8138,19073,17956,17383,16266,15693,17670,15980,75,5010,500,11780,10,1,15045670,2680,8.33,1.99,12,0.33,2138.00,8964.00,36650,20241111,-51.41,16810,20241209,5.95,36650,-51.41,20241111,16810,5.95,20241209,36650,-51.41,20241111,16810,5.95,20241209,0.06,N,458650,500,75 억,,575978,N,N,0,N,00,N
20241210,101259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17520,680,2,4.04,609561790,34939,18.66,17100,17660,17100,21850,11790,16840,17446.46,3.83,0,6930,19073,17956,17383,16266,15693,17670,15980,75,5010,500,11780,10,1,15045670,2636,8.19,1.95,12,0.23,2138.00,8964.00,36650,20241111,-52.20,16810,20241209,4.22,36650,-52.20,20241111,16810,4.22,20241209,36650,-52.20,20241111,16810,4.22,20241209,0.06,N,458650,500,75 억,,575978,N,N,0,N,00,N
20241210,091307,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17530,690,2,4.10,202439770,11680,6.24,17100,17530,17100,21850,11790,16840,17332.17,3.83,0,5453,19073,17956,17383,16266,15693,17670,15980,75,5010,500,11780,10,1,15045670,2638,8.20,1.96,12,0.08,2138.00,8964.00,36650,20241111,-52.17,16810,20241209,4.28,36650,-52.17,20241111,16810,4.28,20241209,36650,-52.17,20241111,16810,4.28,20241209,0.06,N,458650,500,75 억,,575978,N,N,0,N,00,N
20241209,161254,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,16840,-2160,5,-11.37,3272010000,185204,87.66,18400,18500,16810,24700,13300,19000,17668.77,3.86,0,-5463,20973,19986,19213,18226,17453,19600,17840,75,5700,500,13300,10,1,15045670,2534,7.88,1.88,12,1.23,2138.00,8964.00,36650,20241111,-54.05,16810,20241209,0.18,36650,-54.05,20241111,16810,0.18,20241209,36650,-54.05,20241111,16810,0.18,20241209,0.09,N,458650,500,75 억,,581440,N,N,0,N,00,N
20241209,151257,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,16840,-2160,5,-11.37,3142069970,177487,84.01,18400,18500,16810,24700,13300,19000,17703.10,3.86,0,-4850,20973,19986,19213,18226,17453,19600,17840,75,5700,500,13300,10,1,15045670,2534,7.88,1.88,12,1.18,2138.00,8964.00,36650,20241111,-54.05,16810,20241209,0.18,36650,-54.05,20241111,16810,0.18,20241209,36650,-54.05,20241111,16810,0.18,20241209,0.09,N,458650,500,75 억,,581440,N,N,0,N,00,N
20241209,141255,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,17290,-1710,5,-9.00,2518106640,140807,66.65,18400,18500,17280,24700,13300,19000,17883.39,3.86,0,-5942,20973,19986,19213,18226,17453,19600,17840,75,5700,500,13300,10,1,15045670,2601,8.09,1.93,12,0.94,2138.00,8964.00,36650,20241111,-52.82,17280,20241209,0.06,36650,-52.82,20241111,17280,0.06,20241209,36650,-52.82,20241111,17280,0.06,20241209,0.09,N,458650,500,75 억,,581440,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 161257 57 100.00 KOSDAQ 일반전기전자 N N N N N 18000 1160 2 6.89 1609893900 90991 48.59 17100 18130 17100 21850 11790 16840 17690.91 3.83 0 15150 19073 17956 17383 16266 15693 17670 15980 75 5010 500 11780 10 1 15045670 2708 8.42 2.01 12 0.60 2138.00 8964.00 36650 20241111 -50.89 16810 20241209 7.08 36650 -50.89 20241111 16810 7.08 20241209 36650 -50.89 20241111 16810 7.08 20241209 0.06 N 458650 500 75 억 575978 N N 0 N 00 N
3 20241210 151259 57 100.00 KOSDAQ 일반전기전자 N N N N N 18000 1160 2 6.89 1552041050 87776 46.87 17100 18130 17100 21850 11790 16840 17681.84 3.83 0 14647 19073 17956 17383 16266 15693 17670 15980 75 5010 500 11780 10 1 15045670 2708 8.42 2.01 12 0.58 2138.00 8964.00 36650 20241111 -50.89 16810 20241209 7.08 36650 -50.89 20241111 16810 7.08 20241209 36650 -50.89 20241111 16810 7.08 20241209 0.06 N 458650 500 75 억 575978 N N 0 N 00 N
4 20241210 141259 57 100.00 KOSDAQ 일반전기전자 N N N N N 17900 1060 2 6.29 1362670950 77257 41.25 17100 18100 17100 21850 11790 16840 17638.16 3.83 0 13140 19073 17956 17383 16266 15693 17670 15980 75 5010 500 11780 10 1 15045670 2693 8.37 2.00 12 0.51 2138.00 8964.00 36650 20241111 -51.16 16810 20241209 6.48 36650 -51.16 20241111 16810 6.48 20241209 36650 -51.16 20241111 16810 6.48 20241209 0.06 N 458650 500 75 억 575978 N N 0 N 00 N
5 20241210 131301 57 100.00 KOSDAQ 일반전기전자 N N N N N 17710 870 2 5.17 1209302400 68693 36.68 17100 18090 17100 21850 11790 16840 17604.45 3.83 0 12015 19073 17956 17383 16266 15693 17670 15980 75 5010 500 11780 10 1 15045670 2665 8.28 1.98 12 0.46 2138.00 8964.00 36650 20241111 -51.68 16810 20241209 5.35 36650 -51.68 20241111 16810 5.35 20241209 36650 -51.68 20241111 16810 5.35 20241209 0.06 N 458650 500 75 억 575978 N N 0 N 00 N
6 20241210 121257 57 100.00 KOSDAQ 일반전기전자 N N N N N 17750 910 2 5.40 1094793350 62225 33.23 17100 18090 17100 21850 11790 16840 17594.11 3.83 0 9044 19073 17956 17383 16266 15693 17670 15980 75 5010 500 11780 10 1 15045670 2671 8.30 1.98 12 0.41 2138.00 8964.00 36650 20241111 -51.57 16810 20241209 5.59 36650 -51.57 20241111 16810 5.59 20241209 36650 -51.57 20241111 16810 5.59 20241209 0.06 N 458650 500 75 억 575978 N N 0 N 00 N
7 20241210 111258 57 100.00 KOSDAQ 일반전기전자 N N N N N 17810 970 2 5.76 857160350 48960 26.14 17100 17870 17100 21850 11790 16840 17507.36 3.83 0 8138 19073 17956 17383 16266 15693 17670 15980 75 5010 500 11780 10 1 15045670 2680 8.33 1.99 12 0.33 2138.00 8964.00 36650 20241111 -51.41 16810 20241209 5.95 36650 -51.41 20241111 16810 5.95 20241209 36650 -51.41 20241111 16810 5.95 20241209 0.06 N 458650 500 75 억 575978 N N 0 N 00 N
8 20241210 101259 57 100.00 KOSDAQ 일반전기전자 N N N N N 17520 680 2 4.04 609561790 34939 18.66 17100 17660 17100 21850 11790 16840 17446.46 3.83 0 6930 19073 17956 17383 16266 15693 17670 15980 75 5010 500 11780 10 1 15045670 2636 8.19 1.95 12 0.23 2138.00 8964.00 36650 20241111 -52.20 16810 20241209 4.22 36650 -52.20 20241111 16810 4.22 20241209 36650 -52.20 20241111 16810 4.22 20241209 0.06 N 458650 500 75 억 575978 N N 0 N 00 N
9 20241210 091307 57 100.00 KOSDAQ 일반전기전자 N N N N N 17530 690 2 4.10 202439770 11680 6.24 17100 17530 17100 21850 11790 16840 17332.17 3.83 0 5453 19073 17956 17383 16266 15693 17670 15980 75 5010 500 11780 10 1 15045670 2638 8.20 1.96 12 0.08 2138.00 8964.00 36650 20241111 -52.17 16810 20241209 4.28 36650 -52.17 20241111 16810 4.28 20241209 36650 -52.17 20241111 16810 4.28 20241209 0.06 N 458650 500 75 억 575978 N N 0 N 00 N
10 20241209 161254 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 16840 -2160 5 -11.37 3272010000 185204 87.66 18400 18500 16810 24700 13300 19000 17668.77 3.86 0 -5463 20973 19986 19213 18226 17453 19600 17840 75 5700 500 13300 10 1 15045670 2534 7.88 1.88 12 1.23 2138.00 8964.00 36650 20241111 -54.05 16810 20241209 0.18 36650 -54.05 20241111 16810 0.18 20241209 36650 -54.05 20241111 16810 0.18 20241209 0.09 N 458650 500 75 억 581440 N N 0 N 00 N
11 20241209 151257 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 16840 -2160 5 -11.37 3142069970 177487 84.01 18400 18500 16810 24700 13300 19000 17703.10 3.86 0 -4850 20973 19986 19213 18226 17453 19600 17840 75 5700 500 13300 10 1 15045670 2534 7.88 1.88 12 1.18 2138.00 8964.00 36650 20241111 -54.05 16810 20241209 0.18 36650 -54.05 20241111 16810 0.18 20241209 36650 -54.05 20241111 16810 0.18 20241209 0.09 N 458650 500 75 억 581440 N N 0 N 00 N
12 20241209 141255 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 17290 -1710 5 -9.00 2518106640 140807 66.65 18400 18500 17280 24700 13300 19000 17883.39 3.86 0 -5942 20973 19986 19213 18226 17453 19600 17840 75 5700 500 13300 10 1 15045670 2601 8.09 1.93 12 0.94 2138.00 8964.00 36650 20241111 -52.82 17280 20241209 0.06 36650 -52.82 20241111 17280 0.06 20241209 36650 -52.82 20241111 17280 0.06 20241209 0.09 N 458650 500 75 억 581440 N N 0 N 00 N