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
187270/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
20241210,160857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2805,155,2,5.85,109289340,39696,62.34,2640,2850,2640,3445,1855,2650,2752.60,0.53,0,6885,2906,2777,2671,2542,2436,2725,2490,51,795,500,1900,5,1,10143845,285,7.19,0.45,12,0.39,390.00,6296.00,5890,20240403,-52.38,2565,20241209,9.36,5890,-52.38,20240403,2565,9.36,20241209,5890,-52.38,20240403,2565,9.36,20241209,2.49,N,187270,500,50 억,,53654,N,N,0,N,00,N
20241210,150858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2810,160,2,6.04,105887870,38484,60.43,2640,2850,2640,3445,1855,2650,2751.48,0.53,0,7358,2906,2777,2671,2542,2436,2725,2490,51,795,500,1900,5,1,10143845,285,7.21,0.45,12,0.38,390.00,6296.00,5890,20240403,-52.29,2565,20241209,9.55,5890,-52.29,20240403,2565,9.55,20241209,5890,-52.29,20240403,2565,9.55,20241209,2.49,N,187270,500,50 억,,53654,N,N,0,N,00,N
20241210,140858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2830,180,2,6.79,100434000,36536,57.37,2640,2850,2640,3445,1855,2650,2748.91,0.53,0,6297,2906,2777,2671,2542,2436,2725,2490,51,795,500,1900,5,1,10143845,287,7.26,0.45,12,0.36,390.00,6296.00,5890,20240403,-51.95,2565,20241209,10.33,5890,-51.95,20240403,2565,10.33,20241209,5890,-51.95,20240403,2565,10.33,20241209,2.49,N,187270,500,50 억,,53654,N,N,0,N,00,N
20241210,130858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2835,185,2,6.98,97727800,35574,55.86,2640,2850,2640,3445,1855,2650,2747.17,0.53,0,6001,2906,2777,2671,2542,2436,2725,2490,51,795,500,1900,5,1,10143845,288,7.27,0.45,12,0.35,390.00,6296.00,5890,20240403,-51.87,2565,20241209,10.53,5890,-51.87,20240403,2565,10.53,20241209,5890,-51.87,20240403,2565,10.53,20241209,2.49,N,187270,500,50 억,,53654,N,N,0,N,00,N
20241210,120857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2800,150,2,5.66,72672280,26706,41.94,2640,2800,2640,3445,1855,2650,2721.20,0.53,0,5101,2906,2777,2671,2542,2436,2725,2490,51,795,500,1900,5,1,10143845,284,7.18,0.44,12,0.26,390.00,6296.00,5890,20240403,-52.46,2565,20241209,9.16,5890,-52.46,20240403,2565,9.16,20241209,5890,-52.46,20240403,2565,9.16,20241209,2.49,N,187270,500,50 억,,53654,N,N,0,N,00,N
20241210,110857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2775,125,2,4.72,61903765,22835,35.86,2640,2775,2640,3445,1855,2650,2710.92,0.53,0,5001,2906,2777,2671,2542,2436,2725,2490,51,795,500,1900,5,1,10143845,281,7.12,0.44,12,0.23,390.00,6296.00,5890,20240403,-52.89,2565,20241209,8.19,5890,-52.89,20240403,2565,8.19,20241209,5890,-52.89,20240403,2565,8.19,20241209,2.49,N,187270,500,50 억,,53654,N,N,0,N,00,N
20241210,100857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2750,100,2,3.77,43614470,16204,25.45,2640,2750,2640,3445,1855,2650,2691.59,0.53,0,4785,2906,2777,2671,2542,2436,2725,2490,51,795,500,1900,5,1,10143845,279,7.05,0.44,12,0.16,390.00,6296.00,5890,20240403,-53.31,2565,20241209,7.21,5890,-53.31,20240403,2565,7.21,20241209,5890,-53.31,20240403,2565,7.21,20241209,2.49,N,187270,500,50 억,,53654,N,N,0,N,00,N
20241210,090903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2695,45,2,1.70,15911195,5997,9.42,2640,2705,2640,3445,1855,2650,2653.19,0.53,0,2312,2906,2777,2671,2542,2436,2725,2490,51,795,500,1900,5,1,10143845,273,6.91,0.43,12,0.06,390.00,6296.00,5890,20240403,-54.24,2565,20241209,5.07,5890,-54.24,20240403,2565,5.07,20241209,5890,-54.24,20240403,2565,5.07,20241209,2.49,N,187270,500,50 억,,53654,N,N,0,N,00,N
20241209,160855,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2650,-190,5,-6.69,170889905,63428,126.89,2800,2800,2565,3690,1990,2840,2694.23,0.56,0,-3814,2966,2902,2831,2767,2696,2935,2800,51,850,500,2040,5,1,10143845,269,6.79,0.42,12,0.63,390.00,6296.00,5890,20240403,-55.01,2565,20241209,3.31,5890,-55.01,20240403,2565,3.31,20241209,5890,-55.01,20240403,2565,3.31,20241209,2.54,N,187270,500,50 억,,57190,N,N,0,N,00,N
20241209,150855,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2670,-170,5,-5.99,166075655,61614,123.26,2800,2800,2565,3690,1990,2840,2695.42,0.56,0,-3052,2966,2902,2831,2767,2696,2935,2800,51,850,500,2040,5,1,10143845,271,6.85,0.42,12,0.61,390.00,6296.00,5890,20240403,-54.67,2565,20241209,4.09,5890,-54.67,20240403,2565,4.09,20241209,5890,-54.67,20240403,2565,4.09,20241209,2.54,N,187270,500,50 억,,57190,N,N,0,N,00,N
20241209,140857,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2700,-140,5,-4.93,125160390,46282,92.59,2800,2800,2565,3690,1990,2840,2704.30,0.56,0,-3514,2966,2902,2831,2767,2696,2935,2800,51,850,500,2040,5,1,10143845,274,6.92,0.43,12,0.46,390.00,6296.00,5890,20240403,-54.16,2565,20241209,5.26,5890,-54.16,20240403,2565,5.26,20241209,5890,-54.16,20240403,2565,5.26,20241209,2.54,N,187270,500,50 억,,57190,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 160857 57 100.00 KOSDAQ 일반전기전자 N N N N N 2805 155 2 5.85 109289340 39696 62.34 2640 2850 2640 3445 1855 2650 2752.60 0.53 0 6885 2906 2777 2671 2542 2436 2725 2490 51 795 500 1900 5 1 10143845 285 7.19 0.45 12 0.39 390.00 6296.00 5890 20240403 -52.38 2565 20241209 9.36 5890 -52.38 20240403 2565 9.36 20241209 5890 -52.38 20240403 2565 9.36 20241209 2.49 N 187270 500 50 억 53654 N N 0 N 00 N
3 20241210 150858 57 100.00 KOSDAQ 일반전기전자 N N N N N 2810 160 2 6.04 105887870 38484 60.43 2640 2850 2640 3445 1855 2650 2751.48 0.53 0 7358 2906 2777 2671 2542 2436 2725 2490 51 795 500 1900 5 1 10143845 285 7.21 0.45 12 0.38 390.00 6296.00 5890 20240403 -52.29 2565 20241209 9.55 5890 -52.29 20240403 2565 9.55 20241209 5890 -52.29 20240403 2565 9.55 20241209 2.49 N 187270 500 50 억 53654 N N 0 N 00 N
4 20241210 140858 57 100.00 KOSDAQ 일반전기전자 N N N N N 2830 180 2 6.79 100434000 36536 57.37 2640 2850 2640 3445 1855 2650 2748.91 0.53 0 6297 2906 2777 2671 2542 2436 2725 2490 51 795 500 1900 5 1 10143845 287 7.26 0.45 12 0.36 390.00 6296.00 5890 20240403 -51.95 2565 20241209 10.33 5890 -51.95 20240403 2565 10.33 20241209 5890 -51.95 20240403 2565 10.33 20241209 2.49 N 187270 500 50 억 53654 N N 0 N 00 N
5 20241210 130858 57 100.00 KOSDAQ 일반전기전자 N N N N N 2835 185 2 6.98 97727800 35574 55.86 2640 2850 2640 3445 1855 2650 2747.17 0.53 0 6001 2906 2777 2671 2542 2436 2725 2490 51 795 500 1900 5 1 10143845 288 7.27 0.45 12 0.35 390.00 6296.00 5890 20240403 -51.87 2565 20241209 10.53 5890 -51.87 20240403 2565 10.53 20241209 5890 -51.87 20240403 2565 10.53 20241209 2.49 N 187270 500 50 억 53654 N N 0 N 00 N
6 20241210 120857 57 100.00 KOSDAQ 일반전기전자 N N N N N 2800 150 2 5.66 72672280 26706 41.94 2640 2800 2640 3445 1855 2650 2721.20 0.53 0 5101 2906 2777 2671 2542 2436 2725 2490 51 795 500 1900 5 1 10143845 284 7.18 0.44 12 0.26 390.00 6296.00 5890 20240403 -52.46 2565 20241209 9.16 5890 -52.46 20240403 2565 9.16 20241209 5890 -52.46 20240403 2565 9.16 20241209 2.49 N 187270 500 50 억 53654 N N 0 N 00 N
7 20241210 110857 57 100.00 KOSDAQ 일반전기전자 N N N N N 2775 125 2 4.72 61903765 22835 35.86 2640 2775 2640 3445 1855 2650 2710.92 0.53 0 5001 2906 2777 2671 2542 2436 2725 2490 51 795 500 1900 5 1 10143845 281 7.12 0.44 12 0.23 390.00 6296.00 5890 20240403 -52.89 2565 20241209 8.19 5890 -52.89 20240403 2565 8.19 20241209 5890 -52.89 20240403 2565 8.19 20241209 2.49 N 187270 500 50 억 53654 N N 0 N 00 N
8 20241210 100857 57 100.00 KOSDAQ 일반전기전자 N N N N N 2750 100 2 3.77 43614470 16204 25.45 2640 2750 2640 3445 1855 2650 2691.59 0.53 0 4785 2906 2777 2671 2542 2436 2725 2490 51 795 500 1900 5 1 10143845 279 7.05 0.44 12 0.16 390.00 6296.00 5890 20240403 -53.31 2565 20241209 7.21 5890 -53.31 20240403 2565 7.21 20241209 5890 -53.31 20240403 2565 7.21 20241209 2.49 N 187270 500 50 억 53654 N N 0 N 00 N
9 20241210 090903 57 100.00 KOSDAQ 일반전기전자 N N N N N 2695 45 2 1.70 15911195 5997 9.42 2640 2705 2640 3445 1855 2650 2653.19 0.53 0 2312 2906 2777 2671 2542 2436 2725 2490 51 795 500 1900 5 1 10143845 273 6.91 0.43 12 0.06 390.00 6296.00 5890 20240403 -54.24 2565 20241209 5.07 5890 -54.24 20240403 2565 5.07 20241209 5890 -54.24 20240403 2565 5.07 20241209 2.49 N 187270 500 50 억 53654 N N 0 N 00 N
10 20241209 160855 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2650 -190 5 -6.69 170889905 63428 126.89 2800 2800 2565 3690 1990 2840 2694.23 0.56 0 -3814 2966 2902 2831 2767 2696 2935 2800 51 850 500 2040 5 1 10143845 269 6.79 0.42 12 0.63 390.00 6296.00 5890 20240403 -55.01 2565 20241209 3.31 5890 -55.01 20240403 2565 3.31 20241209 5890 -55.01 20240403 2565 3.31 20241209 2.54 N 187270 500 50 억 57190 N N 0 N 00 N
11 20241209 150855 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2670 -170 5 -5.99 166075655 61614 123.26 2800 2800 2565 3690 1990 2840 2695.42 0.56 0 -3052 2966 2902 2831 2767 2696 2935 2800 51 850 500 2040 5 1 10143845 271 6.85 0.42 12 0.61 390.00 6296.00 5890 20240403 -54.67 2565 20241209 4.09 5890 -54.67 20240403 2565 4.09 20241209 5890 -54.67 20240403 2565 4.09 20241209 2.54 N 187270 500 50 억 57190 N N 0 N 00 N
12 20241209 140857 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2700 -140 5 -4.93 125160390 46282 92.59 2800 2800 2565 3690 1990 2840 2704.30 0.56 0 -3514 2966 2902 2831 2767 2696 2935 2800 51 850 500 2040 5 1 10143845 274 6.92 0.43 12 0.46 390.00 6296.00 5890 20240403 -54.16 2565 20241209 5.26 5890 -54.16 20240403 2565 5.26 20241209 5890 -54.16 20240403 2565 5.26 20241209 2.54 N 187270 500 50 억 57190 N N 0 N 00 N