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
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
20241210,160352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,208,5,2,2.46,56144286,268106,35.08,207,217,203,263,143,203,209.43,0.24,0,4998,239,221,203,185,167,212,176,348,60,500,120,1,1,69588847,145,-1.00,0.37,12,0.39,-209.00,560.00,527,20240311,-60.53,185,20241209,12.43,527,-60.53,20240311,185,12.43,20241209,527,-60.53,20240311,185,12.43,20241209,0.02,N,027040,500,347 억,,166509,N,N,0,N,00,N
20241210,150352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,209,6,2,2.96,47009669,224593,29.39,207,215,203,263,143,203,209.31,0.24,0,5287,239,221,203,185,167,212,176,348,60,500,120,1,1,69588847,145,-1.00,0.37,12,0.32,-209.00,560.00,527,20240311,-60.34,185,20241209,12.97,527,-60.34,20240311,185,12.97,20241209,527,-60.34,20240311,185,12.97,20241209,0.02,N,027040,500,347 억,,166509,N,N,0,N,00,N
20241210,140352,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,209,6,2,2.96,46343078,221394,28.97,207,215,203,263,143,203,209.32,0.24,0,4723,239,221,203,185,167,212,176,348,60,500,120,1,1,69588847,145,-1.00,0.37,12,0.32,-209.00,560.00,527,20240311,-60.34,185,20241209,12.97,527,-60.34,20240311,185,12.97,20241209,527,-60.34,20240311,185,12.97,20241209,0.02,N,027040,500,347 억,,166509,N,N,0,N,00,N
20241210,130350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,209,6,2,2.96,45064647,215260,28.17,207,215,203,263,143,203,209.35,0.24,0,4061,239,221,203,185,167,212,176,348,60,500,120,1,1,69588847,145,-1.00,0.37,12,0.31,-209.00,560.00,527,20240311,-60.34,185,20241209,12.97,527,-60.34,20240311,185,12.97,20241209,527,-60.34,20240311,185,12.97,20241209,0.02,N,027040,500,347 억,,166509,N,N,0,N,00,N
20241210,120351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,213,10,2,4.93,41933006,200259,26.21,207,215,203,263,143,203,209.39,0.24,0,3238,239,221,203,185,167,212,176,348,60,500,120,1,1,69588847,148,-1.02,0.38,12,0.29,-209.00,560.00,527,20240311,-59.58,185,20241209,15.14,527,-59.58,20240311,185,15.14,20241209,527,-59.58,20240311,185,15.14,20241209,0.02,N,027040,500,347 억,,166509,N,N,0,N,00,N
20241210,110351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,212,9,2,4.43,37274733,178298,23.33,207,215,203,263,143,203,209.06,0.24,0,5148,239,221,203,185,167,212,176,348,60,500,120,1,1,69588847,148,-1.01,0.38,12,0.26,-209.00,560.00,527,20240311,-59.77,185,20241209,14.59,527,-59.77,20240311,185,14.59,20241209,527,-59.77,20240311,185,14.59,20241209,0.02,N,027040,500,347 억,,166509,N,N,0,N,00,N
20241210,100351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,211,8,2,3.94,29254277,140792,18.42,207,213,203,263,143,203,207.78,0.24,0,11553,239,221,203,185,167,212,176,348,60,500,120,1,1,69588847,147,-1.01,0.38,12,0.20,-209.00,560.00,527,20240311,-59.96,185,20241209,14.05,527,-59.96,20240311,185,14.05,20241209,527,-59.96,20240311,185,14.05,20241209,0.02,N,027040,500,347 억,,166509,N,N,0,N,00,N
20241210,090354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,203,0,3,0.00,6869760,33471,4.38,207,212,203,263,143,203,205.25,0.24,0,8006,239,221,203,185,167,212,176,348,60,500,120,1,1,69588847,141,-0.97,0.36,12,0.05,-209.00,560.00,527,20240311,-61.48,185,20241209,9.73,527,-61.48,20240311,185,9.73,20241209,527,-61.48,20240311,185,9.73,20241209,0.02,N,027040,500,347 억,,166509,N,N,0,N,00,N
20241209,160349,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,203,-18,5,-8.14,152691879,764163,203.31,221,221,185,287,155,221,199.82,0.27,0,-21661,240,230,225,215,210,228,213,348,66,500,140,1,1,69588847,141,-0.97,0.36,12,1.10,-209.00,560.00,527,20240311,-61.48,185,20241209,9.73,527,-61.48,20240311,185,9.73,20241209,527,-61.48,20240311,185,9.73,20241209,0.02,N,027040,500,347 억,,188169,N,N,0,N,00,N
20241209,150352,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,204,-17,5,-7.69,151412639,757870,201.64,221,221,185,287,155,221,199.79,0.27,0,-16036,240,230,225,215,210,228,213,348,66,500,140,1,1,69588847,142,-0.98,0.36,12,1.09,-209.00,560.00,527,20240311,-61.29,185,20241209,10.27,527,-61.29,20240311,185,10.27,20241209,527,-61.29,20240311,185,10.27,20241209,0.02,N,027040,500,347 억,,188169,N,N,0,N,00,N
20241209,140351,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,202,-19,5,-8.60,147702960,739491,196.75,221,221,185,287,155,221,199.74,0.27,0,-16340,240,230,225,215,210,228,213,348,66,500,140,1,1,69588847,141,-0.97,0.36,12,1.06,-209.00,560.00,527,20240311,-61.67,185,20241209,9.19,527,-61.67,20240311,185,9.19,20241209,527,-61.67,20240311,185,9.19,20241209,0.02,N,027040,500,347 억,,188169,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 160352 57 100.00 KOSDAQ 일반전기전자 N N N N N 208 5 2 2.46 56144286 268106 35.08 207 217 203 263 143 203 209.43 0.24 0 4998 239 221 203 185 167 212 176 348 60 500 120 1 1 69588847 145 -1.00 0.37 12 0.39 -209.00 560.00 527 20240311 -60.53 185 20241209 12.43 527 -60.53 20240311 185 12.43 20241209 527 -60.53 20240311 185 12.43 20241209 0.02 N 027040 500 347 억 166509 N N 0 N 00 N
3 20241210 150352 57 100.00 KOSDAQ 일반전기전자 N N N N N 209 6 2 2.96 47009669 224593 29.39 207 215 203 263 143 203 209.31 0.24 0 5287 239 221 203 185 167 212 176 348 60 500 120 1 1 69588847 145 -1.00 0.37 12 0.32 -209.00 560.00 527 20240311 -60.34 185 20241209 12.97 527 -60.34 20240311 185 12.97 20241209 527 -60.34 20240311 185 12.97 20241209 0.02 N 027040 500 347 억 166509 N N 0 N 00 N
4 20241210 140352 57 100.00 KOSDAQ 일반전기전자 N N N N N 209 6 2 2.96 46343078 221394 28.97 207 215 203 263 143 203 209.32 0.24 0 4723 239 221 203 185 167 212 176 348 60 500 120 1 1 69588847 145 -1.00 0.37 12 0.32 -209.00 560.00 527 20240311 -60.34 185 20241209 12.97 527 -60.34 20240311 185 12.97 20241209 527 -60.34 20240311 185 12.97 20241209 0.02 N 027040 500 347 억 166509 N N 0 N 00 N
5 20241210 130350 57 100.00 KOSDAQ 일반전기전자 N N N N N 209 6 2 2.96 45064647 215260 28.17 207 215 203 263 143 203 209.35 0.24 0 4061 239 221 203 185 167 212 176 348 60 500 120 1 1 69588847 145 -1.00 0.37 12 0.31 -209.00 560.00 527 20240311 -60.34 185 20241209 12.97 527 -60.34 20240311 185 12.97 20241209 527 -60.34 20240311 185 12.97 20241209 0.02 N 027040 500 347 억 166509 N N 0 N 00 N
6 20241210 120351 57 100.00 KOSDAQ 일반전기전자 N N N N N 213 10 2 4.93 41933006 200259 26.21 207 215 203 263 143 203 209.39 0.24 0 3238 239 221 203 185 167 212 176 348 60 500 120 1 1 69588847 148 -1.02 0.38 12 0.29 -209.00 560.00 527 20240311 -59.58 185 20241209 15.14 527 -59.58 20240311 185 15.14 20241209 527 -59.58 20240311 185 15.14 20241209 0.02 N 027040 500 347 억 166509 N N 0 N 00 N
7 20241210 110351 57 100.00 KOSDAQ 일반전기전자 N N N N N 212 9 2 4.43 37274733 178298 23.33 207 215 203 263 143 203 209.06 0.24 0 5148 239 221 203 185 167 212 176 348 60 500 120 1 1 69588847 148 -1.01 0.38 12 0.26 -209.00 560.00 527 20240311 -59.77 185 20241209 14.59 527 -59.77 20240311 185 14.59 20241209 527 -59.77 20240311 185 14.59 20241209 0.02 N 027040 500 347 억 166509 N N 0 N 00 N
8 20241210 100351 57 100.00 KOSDAQ 일반전기전자 N N N N N 211 8 2 3.94 29254277 140792 18.42 207 213 203 263 143 203 207.78 0.24 0 11553 239 221 203 185 167 212 176 348 60 500 120 1 1 69588847 147 -1.01 0.38 12 0.20 -209.00 560.00 527 20240311 -59.96 185 20241209 14.05 527 -59.96 20240311 185 14.05 20241209 527 -59.96 20240311 185 14.05 20241209 0.02 N 027040 500 347 억 166509 N N 0 N 00 N
9 20241210 090354 57 100.00 KOSDAQ 일반전기전자 N N N N N 203 0 3 0.00 6869760 33471 4.38 207 212 203 263 143 203 205.25 0.24 0 8006 239 221 203 185 167 212 176 348 60 500 120 1 1 69588847 141 -0.97 0.36 12 0.05 -209.00 560.00 527 20240311 -61.48 185 20241209 9.73 527 -61.48 20240311 185 9.73 20241209 527 -61.48 20240311 185 9.73 20241209 0.02 N 027040 500 347 억 166509 N N 0 N 00 N
10 20241209 160349 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 203 -18 5 -8.14 152691879 764163 203.31 221 221 185 287 155 221 199.82 0.27 0 -21661 240 230 225 215 210 228 213 348 66 500 140 1 1 69588847 141 -0.97 0.36 12 1.10 -209.00 560.00 527 20240311 -61.48 185 20241209 9.73 527 -61.48 20240311 185 9.73 20241209 527 -61.48 20240311 185 9.73 20241209 0.02 N 027040 500 347 억 188169 N N 0 N 00 N
11 20241209 150352 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 204 -17 5 -7.69 151412639 757870 201.64 221 221 185 287 155 221 199.79 0.27 0 -16036 240 230 225 215 210 228 213 348 66 500 140 1 1 69588847 142 -0.98 0.36 12 1.09 -209.00 560.00 527 20240311 -61.29 185 20241209 10.27 527 -61.29 20240311 185 10.27 20241209 527 -61.29 20240311 185 10.27 20241209 0.02 N 027040 500 347 억 188169 N N 0 N 00 N
12 20241209 140351 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 202 -19 5 -8.60 147702960 739491 196.75 221 221 185 287 155 221 199.74 0.27 0 -16340 240 230 225 215 210 228 213 348 66 500 140 1 1 69588847 141 -0.97 0.36 12 1.06 -209.00 560.00 527 20240311 -61.67 185 20241209 9.19 527 -61.67 20240311 185 9.19 20241209 527 -61.67 20240311 185 9.19 20241209 0.02 N 027040 500 347 억 188169 N N 0 N 00 N