ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
027040/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
20241203,160357,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,236,-5,5,-2.07,32008328,134929,88.92,241,241,234,313,169,241,237.22,0.22,0,20438,247,244,241,238,235,245,239,348,72,500,150,1,1,69588847,164,-1.13,0.42,12,0.19,-209.00,560.00,527,20240311,-55.22,234,20241203,0.85,527,-55.22,20240311,234,0.85,20241203,527,-55.22,20240311,234,0.85,20241203,0.02,N,027040,500,347 억,,150141,N,N,0,N,00,N
20241203,150402,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,241,0,3,0.00,18091452,75985,50.07,241,241,234,313,169,241,238.09,0.22,0,20438,247,244,241,238,235,245,239,348,72,500,150,1,1,69588847,168,-1.15,0.43,12,0.11,-209.00,560.00,527,20240311,-54.27,234,20241203,2.99,527,-54.27,20240311,234,2.99,20241203,527,-54.27,20240311,234,2.99,20241203,0.02,N,027040,500,347 억,,150141,N,N,0,N,00,N
20241203,140355,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,240,-1,5,-0.41,14171727,59589,39.27,241,241,234,313,169,241,237.82,0.22,0,20438,247,244,241,238,235,245,239,348,72,500,150,1,1,69588847,167,-1.15,0.43,12,0.09,-209.00,560.00,527,20240311,-54.46,234,20241203,2.56,527,-54.46,20240311,234,2.56,20241203,527,-54.46,20240311,234,2.56,20241203,0.02,N,027040,500,347 억,,150141,N,N,0,N,00,N
20241203,130352,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,241,0,3,0.00,13964064,58726,38.70,241,241,234,313,169,241,237.78,0.22,0,20497,247,244,241,238,235,245,239,348,72,500,150,1,1,69588847,168,-1.15,0.43,12,0.08,-209.00,560.00,527,20240311,-54.27,234,20241203,2.99,527,-54.27,20240311,234,2.99,20241203,527,-54.27,20240311,234,2.99,20241203,0.02,N,027040,500,347 억,,150141,N,N,0,N,00,N
20241203,120407,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,238,-3,5,-1.24,13268507,55831,36.79,241,241,234,313,169,241,237.65,0.22,0,20786,247,244,241,238,235,245,239,348,72,500,150,1,1,69588847,166,-1.14,0.42,12,0.08,-209.00,560.00,527,20240311,-54.84,234,20241203,1.71,527,-54.84,20240311,234,1.71,20241203,527,-54.84,20240311,234,1.71,20241203,0.02,N,027040,500,347 억,,150141,N,N,0,N,00,N
20241203,110352,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,239,-2,5,-0.83,12588340,52976,34.91,241,241,234,313,169,241,237.62,0.22,0,20782,247,244,241,238,235,245,239,348,72,500,150,1,1,69588847,166,-1.14,0.43,12,0.08,-209.00,560.00,527,20240311,-54.65,234,20241203,2.14,527,-54.65,20240311,234,2.14,20241203,527,-54.65,20240311,234,2.14,20241203,0.02,N,027040,500,347 억,,150141,N,N,0,N,00,N
20241203,100345,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,239,-2,5,-0.83,10882680,45813,30.19,241,241,234,313,169,241,237.55,0.22,0,15352,247,244,241,238,235,245,239,348,72,500,150,1,1,69588847,166,-1.14,0.43,12,0.07,-209.00,560.00,527,20240311,-54.65,234,20241203,2.14,527,-54.65,20240311,234,2.14,20241203,527,-54.65,20240311,234,2.14,20241203,0.02,N,027040,500,347 억,,150141,N,N,0,N,00,N
20241203,090345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,241,0,3,0.00,1404548,5828,3.84,241,241,241,313,169,241,241.00,0.22,0,-874,247,244,241,238,235,245,239,348,72,500,150,1,1,69588847,168,-1.15,0.43,12,0.01,-209.00,560.00,527,20240311,-54.27,236,20241129,2.12,527,-54.27,20240311,236,2.12,20241129,527,-54.27,20240311,236,2.12,20241129,0.02,N,027040,500,347 억,,150141,N,N,0,N,00,N
20241202,160334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,241,4,2,1.69,36535561,151745,8.25,239,244,238,308,166,237,240.77,0.18,0,25537,301,268,252,219,203,261,212,348,71,500,150,1,1,69588847,168,-1.15,0.43,12,0.22,-209.00,560.00,527,20240311,-54.27,236,20241129,2.12,527,-54.27,20240311,236,2.12,20241129,527,-54.27,20240311,236,2.12,20241129,0.03,N,027040,500,347 억,,123986,N,N,0,N,00,N
20241202,150358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,242,5,2,2.11,36287046,150718,8.19,239,244,238,308,166,237,240.76,0.18,0,25537,301,268,252,219,203,261,212,348,71,500,150,1,1,69588847,168,-1.16,0.43,12,0.22,-209.00,560.00,527,20240311,-54.08,236,20241129,2.54,527,-54.08,20240311,236,2.54,20241129,527,-54.08,20240311,236,2.54,20241129,0.03,N,027040,500,347 억,,123986,N,N,0,N,00,N
20241202,140345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,241,4,2,1.69,27725410,115251,6.27,239,244,238,308,166,237,240.57,0.18,0,10798,301,268,252,219,203,261,212,348,71,500,150,1,1,69588847,168,-1.15,0.43,12,0.17,-209.00,560.00,527,20240311,-54.27,236,20241129,2.12,527,-54.27,20240311,236,2.12,20241129,527,-54.27,20240311,236,2.12,20241129,0.03,N,027040,500,347 억,,123986,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 20241203 160357 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 236 -5 5 -2.07 32008328 134929 88.92 241 241 234 313 169 241 237.22 0.22 0 20438 247 244 241 238 235 245 239 348 72 500 150 1 1 69588847 164 -1.13 0.42 12 0.19 -209.00 560.00 527 20240311 -55.22 234 20241203 0.85 527 -55.22 20240311 234 0.85 20241203 527 -55.22 20240311 234 0.85 20241203 0.02 N 027040 500 347 억 150141 N N 0 N 00 N
3 20241203 150402 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 241 0 3 0.00 18091452 75985 50.07 241 241 234 313 169 241 238.09 0.22 0 20438 247 244 241 238 235 245 239 348 72 500 150 1 1 69588847 168 -1.15 0.43 12 0.11 -209.00 560.00 527 20240311 -54.27 234 20241203 2.99 527 -54.27 20240311 234 2.99 20241203 527 -54.27 20240311 234 2.99 20241203 0.02 N 027040 500 347 억 150141 N N 0 N 00 N
4 20241203 140355 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 240 -1 5 -0.41 14171727 59589 39.27 241 241 234 313 169 241 237.82 0.22 0 20438 247 244 241 238 235 245 239 348 72 500 150 1 1 69588847 167 -1.15 0.43 12 0.09 -209.00 560.00 527 20240311 -54.46 234 20241203 2.56 527 -54.46 20240311 234 2.56 20241203 527 -54.46 20240311 234 2.56 20241203 0.02 N 027040 500 347 억 150141 N N 0 N 00 N
5 20241203 130352 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 241 0 3 0.00 13964064 58726 38.70 241 241 234 313 169 241 237.78 0.22 0 20497 247 244 241 238 235 245 239 348 72 500 150 1 1 69588847 168 -1.15 0.43 12 0.08 -209.00 560.00 527 20240311 -54.27 234 20241203 2.99 527 -54.27 20240311 234 2.99 20241203 527 -54.27 20240311 234 2.99 20241203 0.02 N 027040 500 347 억 150141 N N 0 N 00 N
6 20241203 120407 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 238 -3 5 -1.24 13268507 55831 36.79 241 241 234 313 169 241 237.65 0.22 0 20786 247 244 241 238 235 245 239 348 72 500 150 1 1 69588847 166 -1.14 0.42 12 0.08 -209.00 560.00 527 20240311 -54.84 234 20241203 1.71 527 -54.84 20240311 234 1.71 20241203 527 -54.84 20240311 234 1.71 20241203 0.02 N 027040 500 347 억 150141 N N 0 N 00 N
7 20241203 110352 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 239 -2 5 -0.83 12588340 52976 34.91 241 241 234 313 169 241 237.62 0.22 0 20782 247 244 241 238 235 245 239 348 72 500 150 1 1 69588847 166 -1.14 0.43 12 0.08 -209.00 560.00 527 20240311 -54.65 234 20241203 2.14 527 -54.65 20240311 234 2.14 20241203 527 -54.65 20240311 234 2.14 20241203 0.02 N 027040 500 347 억 150141 N N 0 N 00 N
8 20241203 100345 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 239 -2 5 -0.83 10882680 45813 30.19 241 241 234 313 169 241 237.55 0.22 0 15352 247 244 241 238 235 245 239 348 72 500 150 1 1 69588847 166 -1.14 0.43 12 0.07 -209.00 560.00 527 20240311 -54.65 234 20241203 2.14 527 -54.65 20240311 234 2.14 20241203 527 -54.65 20240311 234 2.14 20241203 0.02 N 027040 500 347 억 150141 N N 0 N 00 N
9 20241203 090345 57 100.00 KOSDAQ 일반전기전자 N N N N N 241 0 3 0.00 1404548 5828 3.84 241 241 241 313 169 241 241.00 0.22 0 -874 247 244 241 238 235 245 239 348 72 500 150 1 1 69588847 168 -1.15 0.43 12 0.01 -209.00 560.00 527 20240311 -54.27 236 20241129 2.12 527 -54.27 20240311 236 2.12 20241129 527 -54.27 20240311 236 2.12 20241129 0.02 N 027040 500 347 억 150141 N N 0 N 00 N
10 20241202 160334 57 100.00 KOSDAQ 일반전기전자 N N N N N 241 4 2 1.69 36535561 151745 8.25 239 244 238 308 166 237 240.77 0.18 0 25537 301 268 252 219 203 261 212 348 71 500 150 1 1 69588847 168 -1.15 0.43 12 0.22 -209.00 560.00 527 20240311 -54.27 236 20241129 2.12 527 -54.27 20240311 236 2.12 20241129 527 -54.27 20240311 236 2.12 20241129 0.03 N 027040 500 347 억 123986 N N 0 N 00 N
11 20241202 150358 57 100.00 KOSDAQ 일반전기전자 N N N N N 242 5 2 2.11 36287046 150718 8.19 239 244 238 308 166 237 240.76 0.18 0 25537 301 268 252 219 203 261 212 348 71 500 150 1 1 69588847 168 -1.16 0.43 12 0.22 -209.00 560.00 527 20240311 -54.08 236 20241129 2.54 527 -54.08 20240311 236 2.54 20241129 527 -54.08 20240311 236 2.54 20241129 0.03 N 027040 500 347 억 123986 N N 0 N 00 N
12 20241202 140345 57 100.00 KOSDAQ 일반전기전자 N N N N N 241 4 2 1.69 27725410 115251 6.27 239 244 238 308 166 237 240.57 0.18 0 10798 301 268 252 219 203 261 212 348 71 500 150 1 1 69588847 168 -1.15 0.43 12 0.17 -209.00 560.00 527 20240311 -54.27 236 20241129 2.12 527 -54.27 20240311 236 2.12 20241129 527 -54.27 20240311 236 2.12 20241129 0.03 N 027040 500 347 억 123986 N N 0 N 00 N