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
307180/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
20241210,161100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2595,175,2,7.23,119442700,46872,31.59,2590,2595,2450,3145,1695,2420,2547.80,0.54,0,10802,2703,2561,2483,2341,2263,2522,2302,27,725,100,1790,5,1,27042828,702,-3.61,11.74,12,0.17,-719.00,221.00,3925,20240827,-33.89,2405,20241209,7.90,3925,-33.89,20240827,2405,7.90,20241209,3925,-33.89,20240827,2405,7.90,20241209,0.02,N,307180,100,27 억,,145046,N,N,0,N,00,N
20241210,151103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2585,165,2,6.82,116281750,45650,30.77,2590,2595,2450,3145,1695,2420,2547.25,0.54,0,10305,2703,2561,2483,2341,2263,2522,2302,27,725,100,1790,5,1,27042828,699,-3.60,11.70,12,0.17,-719.00,221.00,3925,20240827,-34.14,2405,20241209,7.48,3925,-34.14,20240827,2405,7.48,20241209,3925,-34.14,20240827,2405,7.48,20241209,0.02,N,307180,100,27 억,,145046,N,N,0,N,00,N
20241210,141103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2570,150,2,6.20,102586930,40319,27.18,2590,2590,2450,3145,1695,2420,2544.38,0.54,0,8479,2703,2561,2483,2341,2263,2522,2302,27,725,100,1790,5,1,27042828,695,-3.57,11.63,12,0.15,-719.00,221.00,3925,20240827,-34.52,2405,20241209,6.86,3925,-34.52,20240827,2405,6.86,20241209,3925,-34.52,20240827,2405,6.86,20241209,0.02,N,307180,100,27 억,,145046,N,N,0,N,00,N
20241210,131103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2565,145,2,5.99,89162315,35071,23.64,2590,2590,2450,3145,1695,2420,2542.34,0.54,0,5496,2703,2561,2483,2341,2263,2522,2302,27,725,100,1790,5,1,27042828,694,-3.57,11.61,12,0.13,-719.00,221.00,3925,20240827,-34.65,2405,20241209,6.65,3925,-34.65,20240827,2405,6.65,20241209,3925,-34.65,20240827,2405,6.65,20241209,0.02,N,307180,100,27 억,,145046,N,N,0,N,00,N
20241210,121102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2530,110,2,4.55,74541000,29314,19.76,2590,2590,2450,3145,1695,2420,2542.85,0.54,0,3976,2703,2561,2483,2341,2263,2522,2302,27,725,100,1790,5,1,27042828,684,-3.52,11.45,12,0.11,-719.00,221.00,3925,20240827,-35.54,2405,20241209,5.20,3925,-35.54,20240827,2405,5.20,20241209,3925,-35.54,20240827,2405,5.20,20241209,0.02,N,307180,100,27 억,,145046,N,N,0,N,00,N
20241210,111102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2555,135,2,5.58,69761765,27434,18.49,2590,2590,2450,3145,1695,2420,2542.89,0.54,0,3682,2703,2561,2483,2341,2263,2522,2302,27,725,100,1790,5,1,27042828,691,-3.55,11.56,12,0.10,-719.00,221.00,3925,20240827,-34.90,2405,20241209,6.24,3925,-34.90,20240827,2405,6.24,20241209,3925,-34.90,20240827,2405,6.24,20241209,0.02,N,307180,100,27 억,,145046,N,N,0,N,00,N
20241210,101103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2545,125,2,5.17,22520435,8858,5.97,2590,2590,2450,3145,1695,2420,2542.38,0.54,0,200,2703,2561,2483,2341,2263,2522,2302,27,725,100,1790,5,1,27042828,688,-3.54,11.52,12,0.03,-719.00,221.00,3925,20240827,-35.16,2405,20241209,5.82,3925,-35.16,20240827,2405,5.82,20241209,3925,-35.16,20240827,2405,5.82,20241209,0.02,N,307180,100,27 억,,145046,N,N,0,N,00,N
20241210,091110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2555,135,2,5.58,3704790,1464,0.99,2590,2590,2450,3145,1695,2420,2530.59,0.54,0,-78,2703,2561,2483,2341,2263,2522,2302,27,725,100,1790,5,1,27042828,691,-3.55,11.56,12,0.01,-719.00,221.00,3925,20240827,-34.90,2405,20241209,6.24,3925,-34.90,20240827,2405,6.24,20241209,3925,-34.90,20240827,2405,6.24,20241209,0.02,N,307180,100,27 억,,145046,N,N,0,N,00,N
20241209,161059,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2420,-210,5,-7.98,367437615,148361,200.28,2625,2625,2405,3415,1845,2630,2477.76,0.50,0,9011,2713,2671,2608,2566,2503,2692,2587,27,785,100,1940,5,1,27042828,654,-3.37,10.95,12,0.55,-719.00,221.00,3925,20240827,-38.34,2405,20241209,0.62,3925,-38.34,20240827,2405,0.62,20241209,3925,-38.34,20240827,2405,0.62,20241209,0.02,N,307180,100,27 억,,135937,N,N,0,N,00,N
20241209,151101,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2510,-120,5,-4.56,347368750,140076,189.10,2625,2625,2405,3415,1845,2630,2479.86,0.50,0,10229,2713,2671,2608,2566,2503,2692,2587,27,785,100,1940,5,1,27042828,679,-3.49,11.36,12,0.52,-719.00,221.00,3925,20240827,-36.05,2405,20241209,4.37,3925,-36.05,20240827,2405,4.37,20241209,3925,-36.05,20240827,2405,4.37,20241209,0.02,N,307180,100,27 억,,135937,N,N,0,N,00,N
20241209,141101,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,2480,-150,5,-5.70,291413085,117160,158.16,2625,2625,2405,3415,1845,2630,2487.31,0.50,0,4153,2713,2671,2608,2566,2503,2692,2587,27,785,100,1940,5,1,27042828,671,-3.45,11.22,12,0.43,-719.00,221.00,3925,20240827,-36.82,2405,20241209,3.12,3925,-36.82,20240827,2405,3.12,20241209,3925,-36.82,20240827,2405,3.12,20241209,0.02,N,307180,100,27 억,,135937,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 161100 57 100.00 KOSDAQ 일반전기전자 N N N N N 2595 175 2 7.23 119442700 46872 31.59 2590 2595 2450 3145 1695 2420 2547.80 0.54 0 10802 2703 2561 2483 2341 2263 2522 2302 27 725 100 1790 5 1 27042828 702 -3.61 11.74 12 0.17 -719.00 221.00 3925 20240827 -33.89 2405 20241209 7.90 3925 -33.89 20240827 2405 7.90 20241209 3925 -33.89 20240827 2405 7.90 20241209 0.02 N 307180 100 27 억 145046 N N 0 N 00 N
3 20241210 151103 57 100.00 KOSDAQ 일반전기전자 N N N N N 2585 165 2 6.82 116281750 45650 30.77 2590 2595 2450 3145 1695 2420 2547.25 0.54 0 10305 2703 2561 2483 2341 2263 2522 2302 27 725 100 1790 5 1 27042828 699 -3.60 11.70 12 0.17 -719.00 221.00 3925 20240827 -34.14 2405 20241209 7.48 3925 -34.14 20240827 2405 7.48 20241209 3925 -34.14 20240827 2405 7.48 20241209 0.02 N 307180 100 27 억 145046 N N 0 N 00 N
4 20241210 141103 57 100.00 KOSDAQ 일반전기전자 N N N N N 2570 150 2 6.20 102586930 40319 27.18 2590 2590 2450 3145 1695 2420 2544.38 0.54 0 8479 2703 2561 2483 2341 2263 2522 2302 27 725 100 1790 5 1 27042828 695 -3.57 11.63 12 0.15 -719.00 221.00 3925 20240827 -34.52 2405 20241209 6.86 3925 -34.52 20240827 2405 6.86 20241209 3925 -34.52 20240827 2405 6.86 20241209 0.02 N 307180 100 27 억 145046 N N 0 N 00 N
5 20241210 131103 57 100.00 KOSDAQ 일반전기전자 N N N N N 2565 145 2 5.99 89162315 35071 23.64 2590 2590 2450 3145 1695 2420 2542.34 0.54 0 5496 2703 2561 2483 2341 2263 2522 2302 27 725 100 1790 5 1 27042828 694 -3.57 11.61 12 0.13 -719.00 221.00 3925 20240827 -34.65 2405 20241209 6.65 3925 -34.65 20240827 2405 6.65 20241209 3925 -34.65 20240827 2405 6.65 20241209 0.02 N 307180 100 27 억 145046 N N 0 N 00 N
6 20241210 121102 57 100.00 KOSDAQ 일반전기전자 N N N N N 2530 110 2 4.55 74541000 29314 19.76 2590 2590 2450 3145 1695 2420 2542.85 0.54 0 3976 2703 2561 2483 2341 2263 2522 2302 27 725 100 1790 5 1 27042828 684 -3.52 11.45 12 0.11 -719.00 221.00 3925 20240827 -35.54 2405 20241209 5.20 3925 -35.54 20240827 2405 5.20 20241209 3925 -35.54 20240827 2405 5.20 20241209 0.02 N 307180 100 27 억 145046 N N 0 N 00 N
7 20241210 111102 57 100.00 KOSDAQ 일반전기전자 N N N N N 2555 135 2 5.58 69761765 27434 18.49 2590 2590 2450 3145 1695 2420 2542.89 0.54 0 3682 2703 2561 2483 2341 2263 2522 2302 27 725 100 1790 5 1 27042828 691 -3.55 11.56 12 0.10 -719.00 221.00 3925 20240827 -34.90 2405 20241209 6.24 3925 -34.90 20240827 2405 6.24 20241209 3925 -34.90 20240827 2405 6.24 20241209 0.02 N 307180 100 27 억 145046 N N 0 N 00 N
8 20241210 101103 57 100.00 KOSDAQ 일반전기전자 N N N N N 2545 125 2 5.17 22520435 8858 5.97 2590 2590 2450 3145 1695 2420 2542.38 0.54 0 200 2703 2561 2483 2341 2263 2522 2302 27 725 100 1790 5 1 27042828 688 -3.54 11.52 12 0.03 -719.00 221.00 3925 20240827 -35.16 2405 20241209 5.82 3925 -35.16 20240827 2405 5.82 20241209 3925 -35.16 20240827 2405 5.82 20241209 0.02 N 307180 100 27 억 145046 N N 0 N 00 N
9 20241210 091110 57 100.00 KOSDAQ 일반전기전자 N N N N N 2555 135 2 5.58 3704790 1464 0.99 2590 2590 2450 3145 1695 2420 2530.59 0.54 0 -78 2703 2561 2483 2341 2263 2522 2302 27 725 100 1790 5 1 27042828 691 -3.55 11.56 12 0.01 -719.00 221.00 3925 20240827 -34.90 2405 20241209 6.24 3925 -34.90 20240827 2405 6.24 20241209 3925 -34.90 20240827 2405 6.24 20241209 0.02 N 307180 100 27 억 145046 N N 0 N 00 N
10 20241209 161059 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2420 -210 5 -7.98 367437615 148361 200.28 2625 2625 2405 3415 1845 2630 2477.76 0.50 0 9011 2713 2671 2608 2566 2503 2692 2587 27 785 100 1940 5 1 27042828 654 -3.37 10.95 12 0.55 -719.00 221.00 3925 20240827 -38.34 2405 20241209 0.62 3925 -38.34 20240827 2405 0.62 20241209 3925 -38.34 20240827 2405 0.62 20241209 0.02 N 307180 100 27 억 135937 N N 0 N 00 N
11 20241209 151101 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2510 -120 5 -4.56 347368750 140076 189.10 2625 2625 2405 3415 1845 2630 2479.86 0.50 0 10229 2713 2671 2608 2566 2503 2692 2587 27 785 100 1940 5 1 27042828 679 -3.49 11.36 12 0.52 -719.00 221.00 3925 20240827 -36.05 2405 20241209 4.37 3925 -36.05 20240827 2405 4.37 20241209 3925 -36.05 20240827 2405 4.37 20241209 0.02 N 307180 100 27 억 135937 N N 0 N 00 N
12 20241209 141101 57 100.00 KOSDAQ 신저가 일반전기전자 N N N N N 2480 -150 5 -5.70 291413085 117160 158.16 2625 2625 2405 3415 1845 2630 2487.31 0.50 0 4153 2713 2671 2608 2566 2503 2692 2587 27 785 100 1940 5 1 27042828 671 -3.45 11.22 12 0.43 -719.00 221.00 3925 20240827 -36.82 2405 20241209 3.12 3925 -36.82 20240827 2405 3.12 20241209 3925 -36.82 20240827 2405 3.12 20241209 0.02 N 307180 100 27 억 135937 N N 0 N 00 N