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
177830/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
20241210,160851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,165,2,5.87,373172560,126949,87.66,2810,3025,2810,3650,1970,2810,2940.64,0.21,0,46240,3086,2947,2801,2662,2516,3017,2732,71,840,500,1910,5,1,14288753,425,297.50,0.52,12,0.89,10.00,5688.00,4375,20240509,-32.00,2655,20241209,12.05,4375,-32.00,20240509,2655,12.05,20241209,4375,-32.00,20240509,2655,12.05,20241209,1.94,N,177830,500,71 억,,30331,N,N,0,N,00,N
20241210,150851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,190,2,6.76,362536505,123376,85.20,2810,3025,2810,3650,1970,2810,2939.59,0.21,0,47207,3086,2947,2801,2662,2516,3017,2732,71,840,500,1910,5,1,14288753,429,300.00,0.53,12,0.86,10.00,5688.00,4375,20240509,-31.43,2655,20241209,12.99,4375,-31.43,20240509,2655,12.99,20241209,4375,-31.43,20240509,2655,12.99,20241209,1.94,N,177830,500,71 억,,30331,N,N,0,N,00,N
20241210,140851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,155,2,5.52,279760620,95722,66.10,2810,2980,2810,3650,1970,2810,2923.90,0.21,0,48156,3086,2947,2801,2662,2516,3017,2732,71,840,500,1910,5,1,14288753,424,296.50,0.52,12,0.67,10.00,5688.00,4375,20240509,-32.23,2655,20241209,11.68,4375,-32.23,20240509,2655,11.68,20241209,4375,-32.23,20240509,2655,11.68,20241209,1.94,N,177830,500,71 억,,30331,N,N,0,N,00,N
20241210,130851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,160,2,5.69,247130050,84718,58.50,2810,2980,2810,3650,1970,2810,2918.45,0.21,0,44303,3086,2947,2801,2662,2516,3017,2732,71,840,500,1910,5,1,14288753,424,297.00,0.52,12,0.59,10.00,5688.00,4375,20240509,-32.11,2655,20241209,11.86,4375,-32.11,20240509,2655,11.86,20241209,4375,-32.11,20240509,2655,11.86,20241209,1.94,N,177830,500,71 억,,30331,N,N,0,N,00,N
20241210,120851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,130,2,4.63,201403990,69266,47.83,2810,2960,2810,3650,1970,2810,2909.21,0.21,0,36342,3086,2947,2801,2662,2516,3017,2732,71,840,500,1910,5,1,14288753,420,294.00,0.52,12,0.48,10.00,5688.00,4375,20240509,-32.80,2655,20241209,10.73,4375,-32.80,20240509,2655,10.73,20241209,4375,-32.80,20240509,2655,10.73,20241209,1.94,N,177830,500,71 억,,30331,N,N,0,N,00,N
20241210,110850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,140,2,4.98,158698700,54774,37.82,2810,2950,2810,3650,1970,2810,2899.06,0.21,0,24711,3086,2947,2801,2662,2516,3017,2732,71,840,500,1910,5,1,14288753,422,295.00,0.52,12,0.38,10.00,5688.00,4375,20240509,-32.57,2655,20241209,11.11,4375,-32.57,20240509,2655,11.11,20241209,4375,-32.57,20240509,2655,11.11,20241209,1.94,N,177830,500,71 억,,30331,N,N,0,N,00,N
20241210,100851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,75,2,2.67,18531730,6519,4.50,2810,2885,2810,3650,1970,2810,2849.10,0.21,0,2118,3086,2947,2801,2662,2516,3017,2732,71,840,500,1910,5,1,14288753,412,288.50,0.51,12,0.05,10.00,5688.00,4375,20240509,-34.06,2655,20241209,8.66,4375,-34.06,20240509,2655,8.66,20241209,4375,-34.06,20240509,2655,8.66,20241209,1.94,N,177830,500,71 억,,30331,N,N,0,N,00,N
20241210,090857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2840,30,2,1.07,11735460,4145,2.86,2810,2840,2810,3650,1970,2810,2838.56,0.21,0,1874,3086,2947,2801,2662,2516,3017,2732,71,840,500,1910,5,1,14288753,406,284.00,0.50,12,0.03,10.00,5688.00,4375,20240509,-35.09,2655,20241209,6.97,4375,-35.09,20240509,2655,6.97,20241209,4375,-35.09,20240509,2655,6.97,20241209,1.94,N,177830,500,71 억,,30331,N,N,0,N,00,N
20241209,160848,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2810,10,2,0.36,400748575,144750,195.35,2710,2940,2655,3640,1960,2800,2768.52,0.19,0,3246,3040,2920,2810,2690,2580,2865,2635,71,840,500,1900,5,1,14288753,402,281.00,0.49,12,1.01,10.00,5688.00,4375,20240509,-35.77,2655,20241209,5.84,4375,-35.77,20240509,2655,5.84,20241209,4375,-35.77,20240509,2655,5.84,20241209,1.91,N,177830,500,71 억,,27222,N,N,0,N,00,N
20241209,150848,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2850,50,2,1.79,328335735,118942,160.52,2710,2940,2655,3640,1960,2800,2760.45,0.19,0,3397,3040,2920,2810,2690,2580,2865,2635,71,840,500,1900,5,1,14288753,407,285.00,0.50,12,0.83,10.00,5688.00,4375,20240509,-34.86,2655,20241209,7.34,4375,-34.86,20240509,2655,7.34,20241209,4375,-34.86,20240509,2655,7.34,20241209,1.91,N,177830,500,71 억,,27222,N,N,0,N,00,N
20241209,140850,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2780,-20,5,-0.71,212953700,78201,105.54,2710,2810,2655,3640,1960,2800,2723.11,0.19,0,1367,3040,2920,2810,2690,2580,2865,2635,71,840,500,1900,5,1,14288753,397,278.00,0.49,12,0.55,10.00,5688.00,4375,20240509,-36.46,2655,20241209,4.71,4375,-36.46,20240509,2655,4.71,20241209,4375,-36.46,20240509,2655,4.71,20241209,1.91,N,177830,500,71 억,,27222,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 160851 57 100.00 KOSDAQ 일반전기전자 N N N N N 2975 165 2 5.87 373172560 126949 87.66 2810 3025 2810 3650 1970 2810 2940.64 0.21 0 46240 3086 2947 2801 2662 2516 3017 2732 71 840 500 1910 5 1 14288753 425 297.50 0.52 12 0.89 10.00 5688.00 4375 20240509 -32.00 2655 20241209 12.05 4375 -32.00 20240509 2655 12.05 20241209 4375 -32.00 20240509 2655 12.05 20241209 1.94 N 177830 500 71 억 30331 N N 0 N 00 N
3 20241210 150851 57 100.00 KOSDAQ 일반전기전자 N N N N N 3000 190 2 6.76 362536505 123376 85.20 2810 3025 2810 3650 1970 2810 2939.59 0.21 0 47207 3086 2947 2801 2662 2516 3017 2732 71 840 500 1910 5 1 14288753 429 300.00 0.53 12 0.86 10.00 5688.00 4375 20240509 -31.43 2655 20241209 12.99 4375 -31.43 20240509 2655 12.99 20241209 4375 -31.43 20240509 2655 12.99 20241209 1.94 N 177830 500 71 억 30331 N N 0 N 00 N
4 20241210 140851 57 100.00 KOSDAQ 일반전기전자 N N N N N 2965 155 2 5.52 279760620 95722 66.10 2810 2980 2810 3650 1970 2810 2923.90 0.21 0 48156 3086 2947 2801 2662 2516 3017 2732 71 840 500 1910 5 1 14288753 424 296.50 0.52 12 0.67 10.00 5688.00 4375 20240509 -32.23 2655 20241209 11.68 4375 -32.23 20240509 2655 11.68 20241209 4375 -32.23 20240509 2655 11.68 20241209 1.94 N 177830 500 71 억 30331 N N 0 N 00 N
5 20241210 130851 57 100.00 KOSDAQ 일반전기전자 N N N N N 2970 160 2 5.69 247130050 84718 58.50 2810 2980 2810 3650 1970 2810 2918.45 0.21 0 44303 3086 2947 2801 2662 2516 3017 2732 71 840 500 1910 5 1 14288753 424 297.00 0.52 12 0.59 10.00 5688.00 4375 20240509 -32.11 2655 20241209 11.86 4375 -32.11 20240509 2655 11.86 20241209 4375 -32.11 20240509 2655 11.86 20241209 1.94 N 177830 500 71 억 30331 N N 0 N 00 N
6 20241210 120851 57 100.00 KOSDAQ 일반전기전자 N N N N N 2940 130 2 4.63 201403990 69266 47.83 2810 2960 2810 3650 1970 2810 2909.21 0.21 0 36342 3086 2947 2801 2662 2516 3017 2732 71 840 500 1910 5 1 14288753 420 294.00 0.52 12 0.48 10.00 5688.00 4375 20240509 -32.80 2655 20241209 10.73 4375 -32.80 20240509 2655 10.73 20241209 4375 -32.80 20240509 2655 10.73 20241209 1.94 N 177830 500 71 억 30331 N N 0 N 00 N
7 20241210 110850 57 100.00 KOSDAQ 일반전기전자 N N N N N 2950 140 2 4.98 158698700 54774 37.82 2810 2950 2810 3650 1970 2810 2899.06 0.21 0 24711 3086 2947 2801 2662 2516 3017 2732 71 840 500 1910 5 1 14288753 422 295.00 0.52 12 0.38 10.00 5688.00 4375 20240509 -32.57 2655 20241209 11.11 4375 -32.57 20240509 2655 11.11 20241209 4375 -32.57 20240509 2655 11.11 20241209 1.94 N 177830 500 71 억 30331 N N 0 N 00 N
8 20241210 100851 57 100.00 KOSDAQ 일반전기전자 N N N N N 2885 75 2 2.67 18531730 6519 4.50 2810 2885 2810 3650 1970 2810 2849.10 0.21 0 2118 3086 2947 2801 2662 2516 3017 2732 71 840 500 1910 5 1 14288753 412 288.50 0.51 12 0.05 10.00 5688.00 4375 20240509 -34.06 2655 20241209 8.66 4375 -34.06 20240509 2655 8.66 20241209 4375 -34.06 20240509 2655 8.66 20241209 1.94 N 177830 500 71 억 30331 N N 0 N 00 N
9 20241210 090857 57 100.00 KOSDAQ 일반전기전자 N N N N N 2840 30 2 1.07 11735460 4145 2.86 2810 2840 2810 3650 1970 2810 2838.56 0.21 0 1874 3086 2947 2801 2662 2516 3017 2732 71 840 500 1910 5 1 14288753 406 284.00 0.50 12 0.03 10.00 5688.00 4375 20240509 -35.09 2655 20241209 6.97 4375 -35.09 20240509 2655 6.97 20241209 4375 -35.09 20240509 2655 6.97 20241209 1.94 N 177830 500 71 억 30331 N N 0 N 00 N
10 20241209 160848 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2810 10 2 0.36 400748575 144750 195.35 2710 2940 2655 3640 1960 2800 2768.52 0.19 0 3246 3040 2920 2810 2690 2580 2865 2635 71 840 500 1900 5 1 14288753 402 281.00 0.49 12 1.01 10.00 5688.00 4375 20240509 -35.77 2655 20241209 5.84 4375 -35.77 20240509 2655 5.84 20241209 4375 -35.77 20240509 2655 5.84 20241209 1.91 N 177830 500 71 억 27222 N N 0 N 00 N
11 20241209 150848 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2850 50 2 1.79 328335735 118942 160.52 2710 2940 2655 3640 1960 2800 2760.45 0.19 0 3397 3040 2920 2810 2690 2580 2865 2635 71 840 500 1900 5 1 14288753 407 285.00 0.50 12 0.83 10.00 5688.00 4375 20240509 -34.86 2655 20241209 7.34 4375 -34.86 20240509 2655 7.34 20241209 4375 -34.86 20240509 2655 7.34 20241209 1.91 N 177830 500 71 억 27222 N N 0 N 00 N
12 20241209 140850 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2780 -20 5 -0.71 212953700 78201 105.54 2710 2810 2655 3640 1960 2800 2723.11 0.19 0 1367 3040 2920 2810 2690 2580 2865 2635 71 840 500 1900 5 1 14288753 397 278.00 0.49 12 0.55 10.00 5688.00 4375 20240509 -36.46 2655 20241209 4.71 4375 -36.46 20240509 2655 4.71 20241209 4375 -36.46 20240509 2655 4.71 20241209 1.91 N 177830 500 71 억 27222 N N 0 N 00 N