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
106080/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
20241210,160743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,305,2,9.82,994942565,284357,139.64,3120,3875,3110,4035,2175,3105,3498.92,1.38,0,-43909,3438,3271,3153,2986,2868,3212,2927,157,930,1000,2040,5,1,15735465,537,-4.46,4.42,12,1.81,-764.00,772.00,7183,20231204,-52.53,2311,20240911,47.56,6890,-50.51,20240102,2311,47.56,20240911,8090,-57.85,20231214,2680,27.24,20240911,0.29,N,106080,1000,157 억,,216450,N,N,0,N,00,N
20241210,150744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,295,2,9.50,981076200,280286,137.64,3120,3875,3110,4035,2175,3105,3500.27,1.38,0,-43946,3438,3271,3153,2986,2868,3212,2927,157,930,1000,2040,5,1,15735465,535,-4.45,4.40,12,1.78,-764.00,772.00,7183,20231204,-52.67,2311,20240911,47.12,6890,-50.65,20240102,2311,47.12,20240911,8090,-57.97,20231214,2680,26.87,20240911,0.29,N,106080,1000,157 억,,216450,N,N,0,N,00,N
20241210,140744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3405,300,2,9.66,936126250,267222,131.22,3120,3875,3110,4035,2175,3105,3503.18,1.38,0,-39839,3438,3271,3153,2986,2868,3212,2927,157,930,1000,2040,5,1,15735465,536,-4.46,4.41,12,1.70,-764.00,772.00,7183,20231204,-52.60,2311,20240911,47.34,6890,-50.58,20240102,2311,47.34,20240911,8090,-57.91,20231214,2680,27.05,20240911,0.29,N,106080,1000,157 억,,216450,N,N,0,N,00,N
20241210,130743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3490,385,2,12.40,844285205,240620,118.16,3120,3875,3110,4035,2175,3105,3508.79,1.38,0,-43334,3438,3271,3153,2986,2868,3212,2927,157,930,1000,2040,5,1,15735465,549,-4.57,4.52,12,1.53,-764.00,772.00,7183,20231204,-51.41,2311,20240911,51.02,6890,-49.35,20240102,2311,51.02,20240911,8090,-56.86,20231214,2680,30.22,20240911,0.29,N,106080,1000,157 억,,216450,N,N,0,N,00,N
20241210,120743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3595,490,2,15.78,765938240,218370,107.23,3120,3875,3110,4035,2175,3105,3507.53,1.38,0,-50108,3438,3271,3153,2986,2868,3212,2927,157,930,1000,2040,5,1,15735465,566,-4.71,4.66,12,1.39,-764.00,772.00,7183,20231204,-49.95,2311,20240911,55.56,6890,-47.82,20240102,2311,55.56,20240911,8090,-55.56,20231214,2680,34.14,20240911,0.29,N,106080,1000,157 억,,216450,N,N,0,N,00,N
20241210,110743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3615,510,2,16.43,600535485,172786,84.85,3120,3875,3110,4035,2175,3105,3475.60,1.38,0,-22974,3438,3271,3153,2986,2868,3212,2927,157,930,1000,2040,5,1,15735465,569,-4.73,4.68,12,1.10,-764.00,772.00,7183,20231204,-49.67,2311,20240911,56.43,6890,-47.53,20240102,2311,56.43,20240911,8090,-55.32,20231214,2680,34.89,20240911,0.29,N,106080,1000,157 억,,216450,N,N,0,N,00,N
20241210,100743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,215,2,6.92,135401135,41486,20.37,3120,3420,3110,4035,2175,3105,3263.78,1.38,0,627,3438,3271,3153,2986,2868,3212,2927,157,930,1000,2040,5,1,15735465,522,-4.35,4.30,12,0.26,-764.00,772.00,7183,20231204,-53.78,2311,20240911,43.66,6890,-51.81,20240102,2311,43.66,20240911,8090,-58.96,20231214,2680,23.88,20240911,0.29,N,106080,1000,157 억,,216450,N,N,0,N,00,N
20241210,090748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3240,135,2,4.35,16010335,5022,2.47,3120,3260,3120,4035,2175,3105,3188.04,1.38,0,1063,3438,3271,3153,2986,2868,3212,2927,157,930,1000,2040,5,1,15735465,510,-4.24,4.20,12,0.03,-764.00,772.00,7183,20231204,-54.89,2311,20240911,40.20,6890,-52.98,20240102,2311,40.20,20240911,8090,-59.95,20231214,2680,20.90,20240911,0.29,N,106080,1000,157 억,,216450,N,N,0,N,00,N
20241209,160741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,-260,5,-7.73,632861790,203622,88.30,3295,3320,3035,4370,2360,3365,3108.02,1.08,0,45731,3621,3492,3351,3222,3081,3422,3152,157,1005,1000,2220,5,1,15735465,489,-4.06,4.02,12,1.29,-764.00,772.00,7183,20231204,-56.77,2311,20240911,34.36,6890,-54.93,20240102,2311,34.36,20240911,8090,-61.62,20231214,2680,15.86,20240911,0.29,N,106080,1000,157 억,,170502,N,N,0,N,00,N
20241209,150741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,-260,5,-7.73,597616820,192285,83.38,3295,3320,3035,4370,2360,3365,3107.97,1.08,0,47339,3621,3492,3351,3222,3081,3422,3152,157,1005,1000,2220,5,1,15735465,489,-4.06,4.02,12,1.22,-764.00,772.00,7183,20231204,-56.77,2311,20240911,34.36,6890,-54.93,20240102,2311,34.36,20240911,8090,-61.62,20231214,2680,15.86,20240911,0.29,N,106080,1000,157 억,,170502,N,N,0,N,00,N
20241209,140742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,-250,5,-7.43,514424015,165478,71.76,3295,3320,3035,4370,2360,3365,3108.72,1.08,0,39417,3621,3492,3351,3222,3081,3422,3152,157,1005,1000,2220,5,1,15735465,490,-4.08,4.03,12,1.05,-764.00,772.00,7183,20231204,-56.63,2311,20240911,34.79,6890,-54.79,20240102,2311,34.79,20240911,8090,-61.50,20231214,2680,16.23,20240911,0.29,N,106080,1000,157 억,,170502,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 160743 57 100.00 KOSDAQ 일반전기전자 N N N N N 3410 305 2 9.82 994942565 284357 139.64 3120 3875 3110 4035 2175 3105 3498.92 1.38 0 -43909 3438 3271 3153 2986 2868 3212 2927 157 930 1000 2040 5 1 15735465 537 -4.46 4.42 12 1.81 -764.00 772.00 7183 20231204 -52.53 2311 20240911 47.56 6890 -50.51 20240102 2311 47.56 20240911 8090 -57.85 20231214 2680 27.24 20240911 0.29 N 106080 1000 157 억 216450 N N 0 N 00 N
3 20241210 150744 57 100.00 KOSDAQ 일반전기전자 N N N N N 3400 295 2 9.50 981076200 280286 137.64 3120 3875 3110 4035 2175 3105 3500.27 1.38 0 -43946 3438 3271 3153 2986 2868 3212 2927 157 930 1000 2040 5 1 15735465 535 -4.45 4.40 12 1.78 -764.00 772.00 7183 20231204 -52.67 2311 20240911 47.12 6890 -50.65 20240102 2311 47.12 20240911 8090 -57.97 20231214 2680 26.87 20240911 0.29 N 106080 1000 157 억 216450 N N 0 N 00 N
4 20241210 140744 57 100.00 KOSDAQ 일반전기전자 N N N N N 3405 300 2 9.66 936126250 267222 131.22 3120 3875 3110 4035 2175 3105 3503.18 1.38 0 -39839 3438 3271 3153 2986 2868 3212 2927 157 930 1000 2040 5 1 15735465 536 -4.46 4.41 12 1.70 -764.00 772.00 7183 20231204 -52.60 2311 20240911 47.34 6890 -50.58 20240102 2311 47.34 20240911 8090 -57.91 20231214 2680 27.05 20240911 0.29 N 106080 1000 157 억 216450 N N 0 N 00 N
5 20241210 130743 57 100.00 KOSDAQ 일반전기전자 N N N N N 3490 385 2 12.40 844285205 240620 118.16 3120 3875 3110 4035 2175 3105 3508.79 1.38 0 -43334 3438 3271 3153 2986 2868 3212 2927 157 930 1000 2040 5 1 15735465 549 -4.57 4.52 12 1.53 -764.00 772.00 7183 20231204 -51.41 2311 20240911 51.02 6890 -49.35 20240102 2311 51.02 20240911 8090 -56.86 20231214 2680 30.22 20240911 0.29 N 106080 1000 157 억 216450 N N 0 N 00 N
6 20241210 120743 57 100.00 KOSDAQ 일반전기전자 N N N N N 3595 490 2 15.78 765938240 218370 107.23 3120 3875 3110 4035 2175 3105 3507.53 1.38 0 -50108 3438 3271 3153 2986 2868 3212 2927 157 930 1000 2040 5 1 15735465 566 -4.71 4.66 12 1.39 -764.00 772.00 7183 20231204 -49.95 2311 20240911 55.56 6890 -47.82 20240102 2311 55.56 20240911 8090 -55.56 20231214 2680 34.14 20240911 0.29 N 106080 1000 157 억 216450 N N 0 N 00 N
7 20241210 110743 57 100.00 KOSDAQ 일반전기전자 N N N N N 3615 510 2 16.43 600535485 172786 84.85 3120 3875 3110 4035 2175 3105 3475.60 1.38 0 -22974 3438 3271 3153 2986 2868 3212 2927 157 930 1000 2040 5 1 15735465 569 -4.73 4.68 12 1.10 -764.00 772.00 7183 20231204 -49.67 2311 20240911 56.43 6890 -47.53 20240102 2311 56.43 20240911 8090 -55.32 20231214 2680 34.89 20240911 0.29 N 106080 1000 157 억 216450 N N 0 N 00 N
8 20241210 100743 57 100.00 KOSDAQ 일반전기전자 N N N N N 3320 215 2 6.92 135401135 41486 20.37 3120 3420 3110 4035 2175 3105 3263.78 1.38 0 627 3438 3271 3153 2986 2868 3212 2927 157 930 1000 2040 5 1 15735465 522 -4.35 4.30 12 0.26 -764.00 772.00 7183 20231204 -53.78 2311 20240911 43.66 6890 -51.81 20240102 2311 43.66 20240911 8090 -58.96 20231214 2680 23.88 20240911 0.29 N 106080 1000 157 억 216450 N N 0 N 00 N
9 20241210 090748 57 100.00 KOSDAQ 일반전기전자 N N N N N 3240 135 2 4.35 16010335 5022 2.47 3120 3260 3120 4035 2175 3105 3188.04 1.38 0 1063 3438 3271 3153 2986 2868 3212 2927 157 930 1000 2040 5 1 15735465 510 -4.24 4.20 12 0.03 -764.00 772.00 7183 20231204 -54.89 2311 20240911 40.20 6890 -52.98 20240102 2311 40.20 20240911 8090 -59.95 20231214 2680 20.90 20240911 0.29 N 106080 1000 157 억 216450 N N 0 N 00 N
10 20241209 160741 57 100.00 KOSDAQ 일반전기전자 N N N N N 3105 -260 5 -7.73 632861790 203622 88.30 3295 3320 3035 4370 2360 3365 3108.02 1.08 0 45731 3621 3492 3351 3222 3081 3422 3152 157 1005 1000 2220 5 1 15735465 489 -4.06 4.02 12 1.29 -764.00 772.00 7183 20231204 -56.77 2311 20240911 34.36 6890 -54.93 20240102 2311 34.36 20240911 8090 -61.62 20231214 2680 15.86 20240911 0.29 N 106080 1000 157 억 170502 N N 0 N 00 N
11 20241209 150741 57 100.00 KOSDAQ 일반전기전자 N N N N N 3105 -260 5 -7.73 597616820 192285 83.38 3295 3320 3035 4370 2360 3365 3107.97 1.08 0 47339 3621 3492 3351 3222 3081 3422 3152 157 1005 1000 2220 5 1 15735465 489 -4.06 4.02 12 1.22 -764.00 772.00 7183 20231204 -56.77 2311 20240911 34.36 6890 -54.93 20240102 2311 34.36 20240911 8090 -61.62 20231214 2680 15.86 20240911 0.29 N 106080 1000 157 억 170502 N N 0 N 00 N
12 20241209 140742 57 100.00 KOSDAQ 일반전기전자 N N N N N 3115 -250 5 -7.43 514424015 165478 71.76 3295 3320 3035 4370 2360 3365 3108.72 1.08 0 39417 3621 3492 3351 3222 3081 3422 3152 157 1005 1000 2220 5 1 15735465 490 -4.08 4.03 12 1.05 -764.00 772.00 7183 20231204 -56.63 2311 20240911 34.79 6890 -54.79 20240102 2311 34.79 20240911 8090 -61.50 20231214 2680 16.23 20240911 0.29 N 106080 1000 157 억 170502 N N 0 N 00 N