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
088280/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
20241210,160656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2025,35,2,1.76,36950447,18241,44.06,2035,2050,1991,2585,1393,1990,2025.68,19.55,0,1572,2215,2102,2037,1924,1859,2070,1892,173,595,1000,1230,5,1,17306490,350,-5.62,0.79,12,0.11,-360.00,2558.00,6050,20231201,-66.53,1972,20241209,2.69,5070,-60.06,20240109,1972,2.69,20241209,5270,-61.57,20231212,1972,2.69,20241209,0.14,N,088280,1000,173 억,,3383341,N,N,0,N,00,N
20241210,150657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2020,30,2,1.51,36052092,17797,42.99,2035,2050,1991,2585,1393,1990,2025.74,19.55,0,1596,2215,2102,2037,1924,1859,2070,1892,173,595,1000,1230,5,1,17306490,350,-5.61,0.79,12,0.10,-360.00,2558.00,6050,20231201,-66.61,1972,20241209,2.43,5070,-60.16,20240109,1972,2.43,20241209,5270,-61.67,20231212,1972,2.43,20241209,0.14,N,088280,1000,173 억,,3383341,N,N,0,N,00,N
20241210,140657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2030,40,2,2.01,22497777,11102,26.82,2035,2050,1991,2585,1393,1990,2026.46,19.55,0,-556,2215,2102,2037,1924,1859,2070,1892,173,595,1000,1230,5,1,17306490,351,-5.64,0.79,12,0.06,-360.00,2558.00,6050,20231201,-66.45,1972,20241209,2.94,5070,-59.96,20240109,1972,2.94,20241209,5270,-61.48,20231212,1972,2.94,20241209,0.14,N,088280,1000,173 억,,3383341,N,N,0,N,00,N
20241210,130656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2030,40,2,2.01,17772197,8773,21.19,2035,2050,1991,2585,1393,1990,2025.78,19.55,0,-556,2215,2102,2037,1924,1859,2070,1892,173,595,1000,1230,5,1,17306490,351,-5.64,0.79,12,0.05,-360.00,2558.00,6050,20231201,-66.45,1972,20241209,2.94,5070,-59.96,20240109,1972,2.94,20241209,5270,-61.48,20231212,1972,2.94,20241209,0.14,N,088280,1000,173 억,,3383341,N,N,0,N,00,N
20241210,120656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2030,40,2,2.01,16728332,8257,19.94,2035,2050,1991,2585,1393,1990,2025.96,19.55,0,-306,2215,2102,2037,1924,1859,2070,1892,173,595,1000,1230,5,1,17306490,351,-5.64,0.79,12,0.05,-360.00,2558.00,6050,20231201,-66.45,1972,20241209,2.94,5070,-59.96,20240109,1972,2.94,20241209,5270,-61.48,20231212,1972,2.94,20241209,0.14,N,088280,1000,173 억,,3383341,N,N,0,N,00,N
20241210,110655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2030,40,2,2.01,12269567,6054,14.62,2035,2050,1991,2585,1393,1990,2026.69,19.55,0,-301,2215,2102,2037,1924,1859,2070,1892,173,595,1000,1230,5,1,17306490,351,-5.64,0.79,12,0.03,-360.00,2558.00,6050,20231201,-66.45,1972,20241209,2.94,5070,-59.96,20240109,1972,2.94,20241209,5270,-61.48,20231212,1972,2.94,20241209,0.14,N,088280,1000,173 억,,3383341,N,N,0,N,00,N
20241210,100656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2030,40,2,2.01,4345587,2146,5.18,2035,2050,1991,2585,1393,1990,2024.97,19.55,0,-15,2215,2102,2037,1924,1859,2070,1892,173,595,1000,1230,5,1,17306490,351,-5.64,0.79,12,0.01,-360.00,2558.00,6050,20231201,-66.45,1972,20241209,2.94,5070,-59.96,20240109,1972,2.94,20241209,5270,-61.48,20231212,1972,2.94,20241209,0.14,N,088280,1000,173 억,,3383341,N,N,0,N,00,N
20241210,090700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2020,30,2,1.51,2025937,1002,2.42,2035,2050,1991,2585,1393,1990,2021.89,19.55,0,275,2215,2102,2037,1924,1859,2070,1892,173,595,1000,1230,5,1,17306490,350,-5.61,0.79,12,0.01,-360.00,2558.00,6050,20231201,-66.61,1972,20241209,2.43,5070,-60.16,20240109,1972,2.43,20241209,5270,-61.67,20231212,1972,2.43,20241209,0.14,N,088280,1000,173 억,,3383341,N,N,0,N,00,N
20241209,160654,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1990,-160,5,-7.44,82654942,41243,96.88,2150,2150,1972,2795,1505,2150,2004.10,19.61,0,-10403,2280,2215,2125,2060,1970,2170,2015,173,645,1000,1330,1,1,17306490,344,-5.53,0.78,12,0.24,-360.00,2558.00,6210,20231130,-67.95,1972,20241209,0.91,5070,-60.75,20240109,1972,0.91,20241209,5270,-62.24,20231212,1972,0.91,20241209,0.14,N,088280,1000,173 억,,3393714,N,N,0,N,00,N
20241209,150655,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1991,-159,5,-7.40,79151576,39483,92.74,2150,2150,1972,2795,1505,2150,2004.70,19.61,0,-10072,2280,2215,2125,2060,1970,2170,2015,173,645,1000,1330,1,1,17306490,345,-5.53,0.78,12,0.23,-360.00,2558.00,6210,20231130,-67.94,1972,20241209,0.96,5070,-60.73,20240109,1972,0.96,20241209,5270,-62.22,20231212,1972,0.96,20241209,0.14,N,088280,1000,173 억,,3393714,N,N,0,N,00,N
20241209,140655,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1997,-153,5,-7.12,72799794,36293,85.25,2150,2150,1972,2795,1505,2150,2005.89,19.61,0,-8996,2280,2215,2125,2060,1970,2170,2015,173,645,1000,1330,1,1,17306490,346,-5.55,0.78,12,0.21,-360.00,2558.00,6210,20231130,-67.84,1972,20241209,1.27,5070,-60.61,20240109,1972,1.27,20241209,5270,-62.11,20231212,1972,1.27,20241209,0.14,N,088280,1000,173 억,,3393714,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 160656 57 100.00 KOSDAQ 일반전기전자 N N N N N 2025 35 2 1.76 36950447 18241 44.06 2035 2050 1991 2585 1393 1990 2025.68 19.55 0 1572 2215 2102 2037 1924 1859 2070 1892 173 595 1000 1230 5 1 17306490 350 -5.62 0.79 12 0.11 -360.00 2558.00 6050 20231201 -66.53 1972 20241209 2.69 5070 -60.06 20240109 1972 2.69 20241209 5270 -61.57 20231212 1972 2.69 20241209 0.14 N 088280 1000 173 억 3383341 N N 0 N 00 N
3 20241210 150657 57 100.00 KOSDAQ 일반전기전자 N N N N N 2020 30 2 1.51 36052092 17797 42.99 2035 2050 1991 2585 1393 1990 2025.74 19.55 0 1596 2215 2102 2037 1924 1859 2070 1892 173 595 1000 1230 5 1 17306490 350 -5.61 0.79 12 0.10 -360.00 2558.00 6050 20231201 -66.61 1972 20241209 2.43 5070 -60.16 20240109 1972 2.43 20241209 5270 -61.67 20231212 1972 2.43 20241209 0.14 N 088280 1000 173 억 3383341 N N 0 N 00 N
4 20241210 140657 57 100.00 KOSDAQ 일반전기전자 N N N N N 2030 40 2 2.01 22497777 11102 26.82 2035 2050 1991 2585 1393 1990 2026.46 19.55 0 -556 2215 2102 2037 1924 1859 2070 1892 173 595 1000 1230 5 1 17306490 351 -5.64 0.79 12 0.06 -360.00 2558.00 6050 20231201 -66.45 1972 20241209 2.94 5070 -59.96 20240109 1972 2.94 20241209 5270 -61.48 20231212 1972 2.94 20241209 0.14 N 088280 1000 173 억 3383341 N N 0 N 00 N
5 20241210 130656 57 100.00 KOSDAQ 일반전기전자 N N N N N 2030 40 2 2.01 17772197 8773 21.19 2035 2050 1991 2585 1393 1990 2025.78 19.55 0 -556 2215 2102 2037 1924 1859 2070 1892 173 595 1000 1230 5 1 17306490 351 -5.64 0.79 12 0.05 -360.00 2558.00 6050 20231201 -66.45 1972 20241209 2.94 5070 -59.96 20240109 1972 2.94 20241209 5270 -61.48 20231212 1972 2.94 20241209 0.14 N 088280 1000 173 억 3383341 N N 0 N 00 N
6 20241210 120656 57 100.00 KOSDAQ 일반전기전자 N N N N N 2030 40 2 2.01 16728332 8257 19.94 2035 2050 1991 2585 1393 1990 2025.96 19.55 0 -306 2215 2102 2037 1924 1859 2070 1892 173 595 1000 1230 5 1 17306490 351 -5.64 0.79 12 0.05 -360.00 2558.00 6050 20231201 -66.45 1972 20241209 2.94 5070 -59.96 20240109 1972 2.94 20241209 5270 -61.48 20231212 1972 2.94 20241209 0.14 N 088280 1000 173 억 3383341 N N 0 N 00 N
7 20241210 110655 57 100.00 KOSDAQ 일반전기전자 N N N N N 2030 40 2 2.01 12269567 6054 14.62 2035 2050 1991 2585 1393 1990 2026.69 19.55 0 -301 2215 2102 2037 1924 1859 2070 1892 173 595 1000 1230 5 1 17306490 351 -5.64 0.79 12 0.03 -360.00 2558.00 6050 20231201 -66.45 1972 20241209 2.94 5070 -59.96 20240109 1972 2.94 20241209 5270 -61.48 20231212 1972 2.94 20241209 0.14 N 088280 1000 173 억 3383341 N N 0 N 00 N
8 20241210 100656 57 100.00 KOSDAQ 일반전기전자 N N N N N 2030 40 2 2.01 4345587 2146 5.18 2035 2050 1991 2585 1393 1990 2024.97 19.55 0 -15 2215 2102 2037 1924 1859 2070 1892 173 595 1000 1230 5 1 17306490 351 -5.64 0.79 12 0.01 -360.00 2558.00 6050 20231201 -66.45 1972 20241209 2.94 5070 -59.96 20240109 1972 2.94 20241209 5270 -61.48 20231212 1972 2.94 20241209 0.14 N 088280 1000 173 억 3383341 N N 0 N 00 N
9 20241210 090700 57 100.00 KOSDAQ 일반전기전자 N N N N N 2020 30 2 1.51 2025937 1002 2.42 2035 2050 1991 2585 1393 1990 2021.89 19.55 0 275 2215 2102 2037 1924 1859 2070 1892 173 595 1000 1230 5 1 17306490 350 -5.61 0.79 12 0.01 -360.00 2558.00 6050 20231201 -66.61 1972 20241209 2.43 5070 -60.16 20240109 1972 2.43 20241209 5270 -61.67 20231212 1972 2.43 20241209 0.14 N 088280 1000 173 억 3383341 N N 0 N 00 N
10 20241209 160654 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1990 -160 5 -7.44 82654942 41243 96.88 2150 2150 1972 2795 1505 2150 2004.10 19.61 0 -10403 2280 2215 2125 2060 1970 2170 2015 173 645 1000 1330 1 1 17306490 344 -5.53 0.78 12 0.24 -360.00 2558.00 6210 20231130 -67.95 1972 20241209 0.91 5070 -60.75 20240109 1972 0.91 20241209 5270 -62.24 20231212 1972 0.91 20241209 0.14 N 088280 1000 173 억 3393714 N N 0 N 00 N
11 20241209 150655 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1991 -159 5 -7.40 79151576 39483 92.74 2150 2150 1972 2795 1505 2150 2004.70 19.61 0 -10072 2280 2215 2125 2060 1970 2170 2015 173 645 1000 1330 1 1 17306490 345 -5.53 0.78 12 0.23 -360.00 2558.00 6210 20231130 -67.94 1972 20241209 0.96 5070 -60.73 20240109 1972 0.96 20241209 5270 -62.22 20231212 1972 0.96 20241209 0.14 N 088280 1000 173 억 3393714 N N 0 N 00 N
12 20241209 140655 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 1997 -153 5 -7.12 72799794 36293 85.25 2150 2150 1972 2795 1505 2150 2005.89 19.61 0 -8996 2280 2215 2125 2060 1970 2170 2015 173 645 1000 1330 1 1 17306490 346 -5.55 0.78 12 0.21 -360.00 2558.00 6210 20231130 -67.84 1972 20241209 1.27 5070 -60.61 20240109 1972 1.27 20241209 5270 -62.11 20231212 1972 1.27 20241209 0.14 N 088280 1000 173 억 3393714 N N 0 N 00 N