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
072950/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
20241210,160620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3275,80,2,2.50,105685060,32618,126.36,3170,3325,3170,4150,2240,3195,3240.08,1.61,0,3670,3381,3287,3211,3117,3041,3250,3080,40,955,500,1980,5,1,8052610,264,6.55,0.37,12,0.41,500.00,8834.00,7390,20240116,-55.68,3135,20241209,4.47,7390,-55.68,20240116,3135,4.47,20241209,7390,-55.68,20240116,3135,4.47,20241209,2.61,N,072950,500,40 억,,129511,N,N,0,N,00,N
20241210,150622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3255,60,2,1.88,104205550,32166,124.61,3170,3325,3170,4150,2240,3195,3239.62,1.61,0,3664,3381,3287,3211,3117,3041,3250,3080,40,955,500,1980,5,1,8052610,262,6.51,0.37,12,0.40,500.00,8834.00,7390,20240116,-55.95,3135,20241209,3.83,7390,-55.95,20240116,3135,3.83,20241209,7390,-55.95,20240116,3135,3.83,20241209,2.61,N,072950,500,40 억,,129511,N,N,0,N,00,N
20241210,140622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3255,60,2,1.88,85245085,26370,102.15,3170,3325,3170,4150,2240,3195,3232.65,1.61,0,2878,3381,3287,3211,3117,3041,3250,3080,40,955,500,1980,5,1,8052610,262,6.51,0.37,12,0.33,500.00,8834.00,7390,20240116,-55.95,3135,20241209,3.83,7390,-55.95,20240116,3135,3.83,20241209,7390,-55.95,20240116,3135,3.83,20241209,2.61,N,072950,500,40 억,,129511,N,N,0,N,00,N
20241210,130621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3280,85,2,2.66,80813075,25013,96.90,3170,3325,3170,4150,2240,3195,3230.84,1.61,0,2395,3381,3287,3211,3117,3041,3250,3080,40,955,500,1980,5,1,8052610,264,6.56,0.37,12,0.31,500.00,8834.00,7390,20240116,-55.62,3135,20241209,4.63,7390,-55.62,20240116,3135,4.63,20241209,7390,-55.62,20240116,3135,4.63,20241209,2.61,N,072950,500,40 억,,129511,N,N,0,N,00,N
20241210,120621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3285,90,2,2.82,79794345,24702,95.69,3170,3325,3170,4150,2240,3195,3230.28,1.61,0,2436,3381,3287,3211,3117,3041,3250,3080,40,955,500,1980,5,1,8052610,265,6.57,0.37,12,0.31,500.00,8834.00,7390,20240116,-55.55,3135,20241209,4.78,7390,-55.55,20240116,3135,4.78,20241209,7390,-55.55,20240116,3135,4.78,20241209,2.61,N,072950,500,40 억,,129511,N,N,0,N,00,N
20241210,110621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3260,65,2,2.03,65309435,20272,78.53,3170,3295,3170,4150,2240,3195,3221.66,1.61,0,2808,3381,3287,3211,3117,3041,3250,3080,40,955,500,1980,5,1,8052610,263,6.52,0.37,12,0.25,500.00,8834.00,7390,20240116,-55.89,3135,20241209,3.99,7390,-55.89,20240116,3135,3.99,20241209,7390,-55.89,20240116,3135,3.99,20241209,2.61,N,072950,500,40 억,,129511,N,N,0,N,00,N
20241210,100621,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3295,100,2,3.13,53344510,16585,64.25,3170,3295,3170,4150,2240,3195,3216.43,1.61,0,2771,3381,3287,3211,3117,3041,3250,3080,40,955,500,1980,5,1,8052610,265,6.59,0.37,12,0.21,500.00,8834.00,7390,20240116,-55.41,3135,20241209,5.10,7390,-55.41,20240116,3135,5.10,20241209,7390,-55.41,20240116,3135,5.10,20241209,2.61,N,072950,500,40 억,,129511,N,N,0,N,00,N
20241210,090625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3195,0,3,0.00,16204480,5099,19.75,3170,3215,3170,4150,2240,3195,3177.97,1.61,0,507,3381,3287,3211,3117,3041,3250,3080,40,955,500,1980,5,1,8052610,257,6.39,0.36,12,0.06,500.00,8834.00,7390,20240116,-56.77,3135,20241209,1.91,7390,-56.77,20240116,3135,1.91,20241209,7390,-56.77,20240116,3135,1.91,20241209,2.61,N,072950,500,40 억,,129511,N,N,0,N,00,N
20241209,160619,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3195,-110,5,-3.33,81960000,25795,33.79,3305,3305,3135,4295,2315,3305,3177.36,1.65,0,-3977,3671,3487,3326,3142,2981,3407,3062,40,990,500,2040,5,1,8052610,257,6.39,0.36,12,0.32,500.00,8834.00,7390,20240116,-56.77,3135,20241209,1.91,7390,-56.77,20240116,3135,1.91,20241209,7390,-56.77,20240116,3135,1.91,20241209,2.64,N,072950,500,40 억,,133181,N,N,0,N,00,N
20241209,150621,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3170,-135,5,-4.08,79835260,25129,32.92,3305,3305,3135,4295,2315,3305,3177.02,1.65,0,-3812,3671,3487,3326,3142,2981,3407,3062,40,990,500,2040,5,1,8052610,255,6.34,0.36,12,0.31,500.00,8834.00,7390,20240116,-57.10,3135,20241209,1.12,7390,-57.10,20240116,3135,1.12,20241209,7390,-57.10,20240116,3135,1.12,20241209,2.64,N,072950,500,40 억,,133181,N,N,0,N,00,N
20241209,140620,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3225,-80,5,-2.42,70728980,22239,29.14,3305,3305,3135,4295,2315,3305,3180.40,1.65,0,-3851,3671,3487,3326,3142,2981,3407,3062,40,990,500,2040,5,1,8052610,260,6.45,0.37,12,0.28,500.00,8834.00,7390,20240116,-56.36,3135,20241209,2.87,7390,-56.36,20240116,3135,2.87,20241209,7390,-56.36,20240116,3135,2.87,20241209,2.64,N,072950,500,40 억,,133181,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 160620 57 100.00 KOSDAQ 일반전기전자 N N N N N 3275 80 2 2.50 105685060 32618 126.36 3170 3325 3170 4150 2240 3195 3240.08 1.61 0 3670 3381 3287 3211 3117 3041 3250 3080 40 955 500 1980 5 1 8052610 264 6.55 0.37 12 0.41 500.00 8834.00 7390 20240116 -55.68 3135 20241209 4.47 7390 -55.68 20240116 3135 4.47 20241209 7390 -55.68 20240116 3135 4.47 20241209 2.61 N 072950 500 40 억 129511 N N 0 N 00 N
3 20241210 150622 57 100.00 KOSDAQ 일반전기전자 N N N N N 3255 60 2 1.88 104205550 32166 124.61 3170 3325 3170 4150 2240 3195 3239.62 1.61 0 3664 3381 3287 3211 3117 3041 3250 3080 40 955 500 1980 5 1 8052610 262 6.51 0.37 12 0.40 500.00 8834.00 7390 20240116 -55.95 3135 20241209 3.83 7390 -55.95 20240116 3135 3.83 20241209 7390 -55.95 20240116 3135 3.83 20241209 2.61 N 072950 500 40 억 129511 N N 0 N 00 N
4 20241210 140622 57 100.00 KOSDAQ 일반전기전자 N N N N N 3255 60 2 1.88 85245085 26370 102.15 3170 3325 3170 4150 2240 3195 3232.65 1.61 0 2878 3381 3287 3211 3117 3041 3250 3080 40 955 500 1980 5 1 8052610 262 6.51 0.37 12 0.33 500.00 8834.00 7390 20240116 -55.95 3135 20241209 3.83 7390 -55.95 20240116 3135 3.83 20241209 7390 -55.95 20240116 3135 3.83 20241209 2.61 N 072950 500 40 억 129511 N N 0 N 00 N
5 20241210 130621 57 100.00 KOSDAQ 일반전기전자 N N N N N 3280 85 2 2.66 80813075 25013 96.90 3170 3325 3170 4150 2240 3195 3230.84 1.61 0 2395 3381 3287 3211 3117 3041 3250 3080 40 955 500 1980 5 1 8052610 264 6.56 0.37 12 0.31 500.00 8834.00 7390 20240116 -55.62 3135 20241209 4.63 7390 -55.62 20240116 3135 4.63 20241209 7390 -55.62 20240116 3135 4.63 20241209 2.61 N 072950 500 40 억 129511 N N 0 N 00 N
6 20241210 120621 57 100.00 KOSDAQ 일반전기전자 N N N N N 3285 90 2 2.82 79794345 24702 95.69 3170 3325 3170 4150 2240 3195 3230.28 1.61 0 2436 3381 3287 3211 3117 3041 3250 3080 40 955 500 1980 5 1 8052610 265 6.57 0.37 12 0.31 500.00 8834.00 7390 20240116 -55.55 3135 20241209 4.78 7390 -55.55 20240116 3135 4.78 20241209 7390 -55.55 20240116 3135 4.78 20241209 2.61 N 072950 500 40 억 129511 N N 0 N 00 N
7 20241210 110621 57 100.00 KOSDAQ 일반전기전자 N N N N N 3260 65 2 2.03 65309435 20272 78.53 3170 3295 3170 4150 2240 3195 3221.66 1.61 0 2808 3381 3287 3211 3117 3041 3250 3080 40 955 500 1980 5 1 8052610 263 6.52 0.37 12 0.25 500.00 8834.00 7390 20240116 -55.89 3135 20241209 3.99 7390 -55.89 20240116 3135 3.99 20241209 7390 -55.89 20240116 3135 3.99 20241209 2.61 N 072950 500 40 억 129511 N N 0 N 00 N
8 20241210 100621 57 100.00 KOSDAQ 일반전기전자 N N N N N 3295 100 2 3.13 53344510 16585 64.25 3170 3295 3170 4150 2240 3195 3216.43 1.61 0 2771 3381 3287 3211 3117 3041 3250 3080 40 955 500 1980 5 1 8052610 265 6.59 0.37 12 0.21 500.00 8834.00 7390 20240116 -55.41 3135 20241209 5.10 7390 -55.41 20240116 3135 5.10 20241209 7390 -55.41 20240116 3135 5.10 20241209 2.61 N 072950 500 40 억 129511 N N 0 N 00 N
9 20241210 090625 57 100.00 KOSDAQ 일반전기전자 N N N N N 3195 0 3 0.00 16204480 5099 19.75 3170 3215 3170 4150 2240 3195 3177.97 1.61 0 507 3381 3287 3211 3117 3041 3250 3080 40 955 500 1980 5 1 8052610 257 6.39 0.36 12 0.06 500.00 8834.00 7390 20240116 -56.77 3135 20241209 1.91 7390 -56.77 20240116 3135 1.91 20241209 7390 -56.77 20240116 3135 1.91 20241209 2.61 N 072950 500 40 억 129511 N N 0 N 00 N
10 20241209 160619 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3195 -110 5 -3.33 81960000 25795 33.79 3305 3305 3135 4295 2315 3305 3177.36 1.65 0 -3977 3671 3487 3326 3142 2981 3407 3062 40 990 500 2040 5 1 8052610 257 6.39 0.36 12 0.32 500.00 8834.00 7390 20240116 -56.77 3135 20241209 1.91 7390 -56.77 20240116 3135 1.91 20241209 7390 -56.77 20240116 3135 1.91 20241209 2.64 N 072950 500 40 억 133181 N N 0 N 00 N
11 20241209 150621 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3170 -135 5 -4.08 79835260 25129 32.92 3305 3305 3135 4295 2315 3305 3177.02 1.65 0 -3812 3671 3487 3326 3142 2981 3407 3062 40 990 500 2040 5 1 8052610 255 6.34 0.36 12 0.31 500.00 8834.00 7390 20240116 -57.10 3135 20241209 1.12 7390 -57.10 20240116 3135 1.12 20241209 7390 -57.10 20240116 3135 1.12 20241209 2.64 N 072950 500 40 억 133181 N N 0 N 00 N
12 20241209 140620 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 3225 -80 5 -2.42 70728980 22239 29.14 3305 3305 3135 4295 2315 3305 3180.40 1.65 0 -3851 3671 3487 3326 3142 2981 3407 3062 40 990 500 2040 5 1 8052610 260 6.45 0.37 12 0.28 500.00 8834.00 7390 20240116 -56.36 3135 20241209 2.87 7390 -56.36 20240116 3135 2.87 20241209 7390 -56.36 20240116 3135 2.87 20241209 2.64 N 072950 500 40 억 133181 N N 0 N 00 N