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
459100/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,13400,170,2,1.28,52415423520,3919690,63.68,13100,13780,12940,17190,9270,13230,13372.40,3.92,0,2312,14883,14056,13103,12276,11323,14470,12690,62,3960,500,9260,10,1,12416000,1664,17.87,5.41,12,31.57,750.00,2477.00,23850,20241120,-43.82,6500,20241120,106.15,23850,-43.82,20241120,6500,106.15,20241120,23850,-43.82,20241120,6500,106.15,20241120,0.00,N,459100,500,62 억,,487182,N,N,0,N,00,N
20241210,151300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13200,-30,5,-0.23,48589492520,3633437,59.03,13100,13780,12940,17190,9270,13230,13372.88,3.92,0,25965,14883,14056,13103,12276,11323,14470,12690,62,3960,500,9260,10,1,12416000,1639,17.60,5.33,12,29.26,750.00,2477.00,23850,20241120,-44.65,6500,20241120,103.08,23850,-44.65,20241120,6500,103.08,20241120,23850,-44.65,20241120,6500,103.08,20241120,0.00,N,459100,500,62 억,,487182,N,N,0,N,00,N
20241210,141300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13220,-10,5,-0.08,45177586930,3374703,54.82,13100,13780,12940,17190,9270,13230,13387.14,3.92,0,30518,14883,14056,13103,12276,11323,14470,12690,62,3960,500,9260,10,1,12416000,1641,17.63,5.34,12,27.18,750.00,2477.00,23850,20241120,-44.57,6500,20241120,103.38,23850,-44.57,20241120,6500,103.38,20241120,23850,-44.57,20241120,6500,103.38,20241120,0.00,N,459100,500,62 억,,487182,N,N,0,N,00,N
20241210,131301,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13140,-90,5,-0.68,41957889200,3131116,50.87,13100,13780,12940,17190,9270,13230,13400.31,3.92,0,21953,14883,14056,13103,12276,11323,14470,12690,62,3960,500,9260,10,1,12416000,1631,17.52,5.30,12,25.22,750.00,2477.00,23850,20241120,-44.91,6500,20241120,102.15,23850,-44.91,20241120,6500,102.15,20241120,23850,-44.91,20241120,6500,102.15,20241120,0.00,N,459100,500,62 억,,487182,N,N,0,N,00,N
20241210,121258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13140,-90,5,-0.68,37284898540,2774350,45.07,13100,13780,12940,17190,9270,13230,13439.16,3.92,0,54701,14883,14056,13103,12276,11323,14470,12690,62,3960,500,9260,10,1,12416000,1631,17.52,5.30,12,22.34,750.00,2477.00,23850,20241120,-44.91,6500,20241120,102.15,23850,-44.91,20241120,6500,102.15,20241120,23850,-44.91,20241120,6500,102.15,20241120,0.00,N,459100,500,62 억,,487182,N,N,0,N,00,N
20241210,111259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13650,420,2,3.17,31697569320,2357560,38.30,13100,13780,12940,17190,9270,13230,13445.09,3.92,0,73846,14883,14056,13103,12276,11323,14470,12690,62,3960,500,9260,10,1,12416000,1695,18.20,5.51,12,18.99,750.00,2477.00,23850,20241120,-42.77,6500,20241120,110.00,23850,-42.77,20241120,6500,110.00,20241120,23850,-42.77,20241120,6500,110.00,20241120,0.00,N,459100,500,62 억,,487182,N,N,0,N,00,N
20241210,101300,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13360,130,2,0.98,15094963150,1138092,18.49,13100,13460,12940,17190,9270,13230,13263.40,3.92,0,73546,14883,14056,13103,12276,11323,14470,12690,62,3960,500,9260,10,1,12416000,1659,17.81,5.39,12,9.17,750.00,2477.00,23850,20241120,-43.98,6500,20241120,105.54,23850,-43.98,20241120,6500,105.54,20241120,23850,-43.98,20241120,6500,105.54,20241120,0.00,N,459100,500,62 억,,487182,N,N,0,N,00,N
20241210,091308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13290,60,2,0.45,7120059300,537162,8.73,13100,13460,12940,17190,9270,13230,13254.97,3.92,0,89339,14883,14056,13103,12276,11323,14470,12690,62,3960,500,9260,10,1,12416000,1650,17.72,5.37,12,4.33,750.00,2477.00,23850,20241120,-44.28,6500,20241120,104.46,23850,-44.28,20241120,6500,104.46,20241120,23850,-44.28,20241120,6500,104.46,20241120,0.00,N,459100,500,62 억,,487182,N,N,0,N,00,N
20241209,161254,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13230,730,2,5.84,78446428290,5967046,51.56,13060,13930,12150,16250,8750,12500,13144.97,4.48,0,-72402,15120,13810,13120,11810,11120,13465,11465,62,3750,500,8750,10,1,12416000,1643,17.64,5.34,12,48.06,750.00,2477.00,23850,20241120,-44.53,6500,20241120,103.54,23850,-44.53,20241120,6500,103.54,20241120,23850,-44.53,20241120,6500,103.54,20241120,0.00,N,459100,500,62 억,,555971,N,N,0,N,00,N
20241209,151258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12770,270,2,2.16,73393819650,5581262,48.23,13060,13930,12150,16250,8750,12500,13150.05,4.48,0,-73695,15120,13810,13120,11810,11120,13465,11465,62,3750,500,8750,10,1,12416000,1586,17.03,5.16,12,44.95,750.00,2477.00,23850,20241120,-46.46,6500,20241120,96.46,23850,-46.46,20241120,6500,96.46,20241120,23850,-46.46,20241120,6500,96.46,20241120,0.00,N,459100,500,62 억,,555971,N,N,0,N,00,N
20241209,141255,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12770,270,2,2.16,67601751750,5123192,44.27,13060,13930,12150,16250,8750,12500,13195.26,4.48,0,-87455,15120,13810,13120,11810,11120,13465,11465,62,3750,500,8750,10,1,12416000,1586,17.03,5.16,12,41.26,750.00,2477.00,23850,20241120,-46.46,6500,20241120,96.46,23850,-46.46,20241120,6500,96.46,20241120,23850,-46.46,20241120,6500,96.46,20241120,0.00,N,459100,500,62 억,,555971,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 13400 170 2 1.28 52415423520 3919690 63.68 13100 13780 12940 17190 9270 13230 13372.40 3.92 0 2312 14883 14056 13103 12276 11323 14470 12690 62 3960 500 9260 10 1 12416000 1664 17.87 5.41 12 31.57 750.00 2477.00 23850 20241120 -43.82 6500 20241120 106.15 23850 -43.82 20241120 6500 106.15 20241120 23850 -43.82 20241120 6500 106.15 20241120 0.00 N 459100 500 62 억 487182 N N 0 N 00 N
3 20241210 151300 57 100.00 KOSDAQ 일반전기전자 N N N N N 13200 -30 5 -0.23 48589492520 3633437 59.03 13100 13780 12940 17190 9270 13230 13372.88 3.92 0 25965 14883 14056 13103 12276 11323 14470 12690 62 3960 500 9260 10 1 12416000 1639 17.60 5.33 12 29.26 750.00 2477.00 23850 20241120 -44.65 6500 20241120 103.08 23850 -44.65 20241120 6500 103.08 20241120 23850 -44.65 20241120 6500 103.08 20241120 0.00 N 459100 500 62 억 487182 N N 0 N 00 N
4 20241210 141300 57 100.00 KOSDAQ 일반전기전자 N N N N N 13220 -10 5 -0.08 45177586930 3374703 54.82 13100 13780 12940 17190 9270 13230 13387.14 3.92 0 30518 14883 14056 13103 12276 11323 14470 12690 62 3960 500 9260 10 1 12416000 1641 17.63 5.34 12 27.18 750.00 2477.00 23850 20241120 -44.57 6500 20241120 103.38 23850 -44.57 20241120 6500 103.38 20241120 23850 -44.57 20241120 6500 103.38 20241120 0.00 N 459100 500 62 억 487182 N N 0 N 00 N
5 20241210 131301 57 100.00 KOSDAQ 일반전기전자 N N N N N 13140 -90 5 -0.68 41957889200 3131116 50.87 13100 13780 12940 17190 9270 13230 13400.31 3.92 0 21953 14883 14056 13103 12276 11323 14470 12690 62 3960 500 9260 10 1 12416000 1631 17.52 5.30 12 25.22 750.00 2477.00 23850 20241120 -44.91 6500 20241120 102.15 23850 -44.91 20241120 6500 102.15 20241120 23850 -44.91 20241120 6500 102.15 20241120 0.00 N 459100 500 62 억 487182 N N 0 N 00 N
6 20241210 121258 57 100.00 KOSDAQ 일반전기전자 N N N N N 13140 -90 5 -0.68 37284898540 2774350 45.07 13100 13780 12940 17190 9270 13230 13439.16 3.92 0 54701 14883 14056 13103 12276 11323 14470 12690 62 3960 500 9260 10 1 12416000 1631 17.52 5.30 12 22.34 750.00 2477.00 23850 20241120 -44.91 6500 20241120 102.15 23850 -44.91 20241120 6500 102.15 20241120 23850 -44.91 20241120 6500 102.15 20241120 0.00 N 459100 500 62 억 487182 N N 0 N 00 N
7 20241210 111259 57 100.00 KOSDAQ 일반전기전자 N N N N N 13650 420 2 3.17 31697569320 2357560 38.30 13100 13780 12940 17190 9270 13230 13445.09 3.92 0 73846 14883 14056 13103 12276 11323 14470 12690 62 3960 500 9260 10 1 12416000 1695 18.20 5.51 12 18.99 750.00 2477.00 23850 20241120 -42.77 6500 20241120 110.00 23850 -42.77 20241120 6500 110.00 20241120 23850 -42.77 20241120 6500 110.00 20241120 0.00 N 459100 500 62 억 487182 N N 0 N 00 N
8 20241210 101300 57 100.00 KOSDAQ 일반전기전자 N N N N N 13360 130 2 0.98 15094963150 1138092 18.49 13100 13460 12940 17190 9270 13230 13263.40 3.92 0 73546 14883 14056 13103 12276 11323 14470 12690 62 3960 500 9260 10 1 12416000 1659 17.81 5.39 12 9.17 750.00 2477.00 23850 20241120 -43.98 6500 20241120 105.54 23850 -43.98 20241120 6500 105.54 20241120 23850 -43.98 20241120 6500 105.54 20241120 0.00 N 459100 500 62 억 487182 N N 0 N 00 N
9 20241210 091308 57 100.00 KOSDAQ 일반전기전자 N N N N N 13290 60 2 0.45 7120059300 537162 8.73 13100 13460 12940 17190 9270 13230 13254.97 3.92 0 89339 14883 14056 13103 12276 11323 14470 12690 62 3960 500 9260 10 1 12416000 1650 17.72 5.37 12 4.33 750.00 2477.00 23850 20241120 -44.28 6500 20241120 104.46 23850 -44.28 20241120 6500 104.46 20241120 23850 -44.28 20241120 6500 104.46 20241120 0.00 N 459100 500 62 억 487182 N N 0 N 00 N
10 20241209 161254 57 100.00 KOSDAQ 일반전기전자 N N N N N 13230 730 2 5.84 78446428290 5967046 51.56 13060 13930 12150 16250 8750 12500 13144.97 4.48 0 -72402 15120 13810 13120 11810 11120 13465 11465 62 3750 500 8750 10 1 12416000 1643 17.64 5.34 12 48.06 750.00 2477.00 23850 20241120 -44.53 6500 20241120 103.54 23850 -44.53 20241120 6500 103.54 20241120 23850 -44.53 20241120 6500 103.54 20241120 0.00 N 459100 500 62 억 555971 N N 0 N 00 N
11 20241209 151258 57 100.00 KOSDAQ 일반전기전자 N N N N N 12770 270 2 2.16 73393819650 5581262 48.23 13060 13930 12150 16250 8750 12500 13150.05 4.48 0 -73695 15120 13810 13120 11810 11120 13465 11465 62 3750 500 8750 10 1 12416000 1586 17.03 5.16 12 44.95 750.00 2477.00 23850 20241120 -46.46 6500 20241120 96.46 23850 -46.46 20241120 6500 96.46 20241120 23850 -46.46 20241120 6500 96.46 20241120 0.00 N 459100 500 62 억 555971 N N 0 N 00 N
12 20241209 141255 57 100.00 KOSDAQ 일반전기전자 N N N N N 12770 270 2 2.16 67601751750 5123192 44.27 13060 13930 12150 16250 8750 12500 13195.26 4.48 0 -87455 15120 13810 13120 11810 11120 13465 11465 62 3750 500 8750 10 1 12416000 1586 17.03 5.16 12 41.26 750.00 2477.00 23850 20241120 -46.46 6500 20241120 96.46 23850 -46.46 20241120 6500 96.46 20241120 23850 -46.46 20241120 6500 96.46 20241120 0.00 N 459100 500 62 억 555971 N N 0 N 00 N