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
059090/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
20241210,160541,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7400,330,2,4.67,2101530010,287006,12.45,7030,7470,7000,9190,4950,7070,7322.23,9.19,0,146345,9143,8106,7543,6506,5943,7825,6225,167,2120,500,5090,10,1,33416778,2473,-9.07,2.63,12,0.86,-816.00,2812.00,19860,20240619,-62.74,6980,20241209,6.02,19860,-62.74,20240619,6980,6.02,20241209,19860,-62.74,20240619,6980,6.02,20241209,1.68,N,059090,500,167 억,,3070745,N,N,470,N,00,N
20241210,150543,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7410,340,2,4.81,1989960210,271966,11.80,7030,7470,7000,9190,4950,7070,7316.95,9.19,0,136409,9143,8106,7543,6506,5943,7825,6225,167,2120,500,5090,10,1,33416778,2476,-9.08,2.64,12,0.81,-816.00,2812.00,19860,20240619,-62.69,6980,20241209,6.16,19860,-62.69,20240619,6980,6.16,20241209,19860,-62.69,20240619,6980,6.16,20241209,1.68,N,059090,500,167 억,,3070745,N,N,2035,N,00,N
20241210,140542,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7450,380,2,5.37,1886917430,258063,11.20,7030,7470,7000,9190,4950,7070,7311.85,9.19,0,133016,9143,8106,7543,6506,5943,7825,6225,167,2120,500,5090,10,1,33416778,2490,-9.13,2.65,12,0.77,-816.00,2812.00,19860,20240619,-62.49,6980,20241209,6.73,19860,-62.49,20240619,6980,6.73,20241209,19860,-62.49,20240619,6980,6.73,20241209,1.68,N,059090,500,167 억,,3070745,N,N,2035,N,00,N
20241210,130541,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7410,340,2,4.81,1721237970,235776,10.23,7030,7470,7000,9190,4950,7070,7300.31,9.19,0,119720,9143,8106,7543,6506,5943,7825,6225,167,2120,500,5090,10,1,33416778,2476,-9.08,2.64,12,0.71,-816.00,2812.00,19860,20240619,-62.69,6980,20241209,6.16,19860,-62.69,20240619,6980,6.16,20241209,19860,-62.69,20240619,6980,6.16,20241209,1.68,N,059090,500,167 억,,3070745,N,N,2035,N,00,N
20241210,120542,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7440,370,2,5.23,1563814590,214582,9.31,7030,7450,7000,9190,4950,7070,7287.73,9.19,0,107263,9143,8106,7543,6506,5943,7825,6225,167,2120,500,5090,10,1,33416778,2486,-9.12,2.65,12,0.64,-816.00,2812.00,19860,20240619,-62.54,6980,20241209,6.59,19860,-62.54,20240619,6980,6.59,20241209,19860,-62.54,20240619,6980,6.59,20241209,1.68,N,059090,500,167 억,,3070745,N,N,2035,N,00,N
20241210,110540,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7430,360,2,5.09,1380889630,189855,8.24,7030,7450,7000,9190,4950,7070,7273.39,9.19,0,94070,9143,8106,7543,6506,5943,7825,6225,167,2120,500,5090,10,1,33416778,2483,-9.11,2.64,12,0.57,-816.00,2812.00,19860,20240619,-62.59,6980,20241209,6.45,19860,-62.59,20240619,6980,6.45,20241209,19860,-62.59,20240619,6980,6.45,20241209,1.68,N,059090,500,167 억,,3070745,N,N,2035,N,00,N
20241210,100541,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7350,280,2,3.96,1011272270,139814,6.07,7030,7360,7000,9190,4950,7070,7232.98,9.19,0,68876,9143,8106,7543,6506,5943,7825,6225,167,2120,500,5090,10,1,33416778,2456,-9.01,2.61,12,0.42,-816.00,2812.00,19860,20240619,-62.99,6980,20241209,5.30,19860,-62.99,20240619,6980,5.30,20241209,19860,-62.99,20240619,6980,5.30,20241209,1.68,N,059090,500,167 억,,3070745,N,N,2035,N,00,N
20241210,090545,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7190,120,2,1.70,325422790,45646,1.98,7030,7240,7000,9190,4950,7070,7129.27,9.19,0,26938,9143,8106,7543,6506,5943,7825,6225,167,2120,500,5090,10,1,33416778,2403,-8.81,2.56,12,0.14,-816.00,2812.00,19860,20240619,-63.80,6980,20241209,3.01,19860,-63.80,20240619,6980,3.01,20241209,19860,-63.80,20240619,6980,3.01,20241209,1.68,N,059090,500,167 억,,3070745,N,N,2035,N,00,N
20241209,160540,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,7070,-360,5,-4.85,17472711970,2290880,1019.86,7200,8580,6980,9650,5210,7430,7627.53,10.04,0,-288082,7970,7700,7390,7120,6810,7545,6965,167,2220,500,5340,10,1,33416778,2363,-8.66,2.51,12,6.86,-816.00,2812.00,19860,20240619,-64.40,6980,20241209,1.29,19860,-64.40,20240619,6980,1.29,20241209,19860,-64.40,20240619,6980,1.29,20241209,1.69,N,059090,500,167 억,,3356390,N,N,2035,N,00,N
20241209,150542,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,7120,-310,5,-4.17,17139259120,2243811,998.91,7200,8580,6980,9650,5210,7430,7638.46,10.04,0,-297546,7970,7700,7390,7120,6810,7545,6965,167,2220,500,5340,10,1,33416778,2379,-8.73,2.53,12,6.71,-816.00,2812.00,19860,20240619,-64.15,6980,20241209,2.01,19860,-64.15,20240619,6980,2.01,20241209,19860,-64.15,20240619,6980,2.01,20241209,1.69,N,059090,500,167 억,,3356390,N,N,518,N,00,N
20241209,140541,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,7120,-310,5,-4.17,16602345770,2168599,965.42,7200,8580,6980,9650,5210,7430,7655.79,10.04,0,-309034,7970,7700,7390,7120,6810,7545,6965,167,2220,500,5340,10,1,33416778,2379,-8.73,2.53,12,6.49,-816.00,2812.00,19860,20240619,-64.15,6980,20241209,2.01,19860,-64.15,20240619,6980,2.01,20241209,19860,-64.15,20240619,6980,2.01,20241209,1.69,N,059090,500,167 억,,3356390,N,N,518,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 160541 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7400 330 2 4.67 2101530010 287006 12.45 7030 7470 7000 9190 4950 7070 7322.23 9.19 0 146345 9143 8106 7543 6506 5943 7825 6225 167 2120 500 5090 10 1 33416778 2473 -9.07 2.63 12 0.86 -816.00 2812.00 19860 20240619 -62.74 6980 20241209 6.02 19860 -62.74 20240619 6980 6.02 20241209 19860 -62.74 20240619 6980 6.02 20241209 1.68 N 059090 500 167 억 3070745 N N 470 N 00 N
3 20241210 150543 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7410 340 2 4.81 1989960210 271966 11.80 7030 7470 7000 9190 4950 7070 7316.95 9.19 0 136409 9143 8106 7543 6506 5943 7825 6225 167 2120 500 5090 10 1 33416778 2476 -9.08 2.64 12 0.81 -816.00 2812.00 19860 20240619 -62.69 6980 20241209 6.16 19860 -62.69 20240619 6980 6.16 20241209 19860 -62.69 20240619 6980 6.16 20241209 1.68 N 059090 500 167 억 3070745 N N 2035 N 00 N
4 20241210 140542 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7450 380 2 5.37 1886917430 258063 11.20 7030 7470 7000 9190 4950 7070 7311.85 9.19 0 133016 9143 8106 7543 6506 5943 7825 6225 167 2120 500 5090 10 1 33416778 2490 -9.13 2.65 12 0.77 -816.00 2812.00 19860 20240619 -62.49 6980 20241209 6.73 19860 -62.49 20240619 6980 6.73 20241209 19860 -62.49 20240619 6980 6.73 20241209 1.68 N 059090 500 167 억 3070745 N N 2035 N 00 N
5 20241210 130541 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7410 340 2 4.81 1721237970 235776 10.23 7030 7470 7000 9190 4950 7070 7300.31 9.19 0 119720 9143 8106 7543 6506 5943 7825 6225 167 2120 500 5090 10 1 33416778 2476 -9.08 2.64 12 0.71 -816.00 2812.00 19860 20240619 -62.69 6980 20241209 6.16 19860 -62.69 20240619 6980 6.16 20241209 19860 -62.69 20240619 6980 6.16 20241209 1.68 N 059090 500 167 억 3070745 N N 2035 N 00 N
6 20241210 120542 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7440 370 2 5.23 1563814590 214582 9.31 7030 7450 7000 9190 4950 7070 7287.73 9.19 0 107263 9143 8106 7543 6506 5943 7825 6225 167 2120 500 5090 10 1 33416778 2486 -9.12 2.65 12 0.64 -816.00 2812.00 19860 20240619 -62.54 6980 20241209 6.59 19860 -62.54 20240619 6980 6.59 20241209 19860 -62.54 20240619 6980 6.59 20241209 1.68 N 059090 500 167 억 3070745 N N 2035 N 00 N
7 20241210 110540 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7430 360 2 5.09 1380889630 189855 8.24 7030 7450 7000 9190 4950 7070 7273.39 9.19 0 94070 9143 8106 7543 6506 5943 7825 6225 167 2120 500 5090 10 1 33416778 2483 -9.11 2.64 12 0.57 -816.00 2812.00 19860 20240619 -62.59 6980 20241209 6.45 19860 -62.59 20240619 6980 6.45 20241209 19860 -62.59 20240619 6980 6.45 20241209 1.68 N 059090 500 167 억 3070745 N N 2035 N 00 N
8 20241210 100541 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7350 280 2 3.96 1011272270 139814 6.07 7030 7360 7000 9190 4950 7070 7232.98 9.19 0 68876 9143 8106 7543 6506 5943 7825 6225 167 2120 500 5090 10 1 33416778 2456 -9.01 2.61 12 0.42 -816.00 2812.00 19860 20240619 -62.99 6980 20241209 5.30 19860 -62.99 20240619 6980 5.30 20241209 19860 -62.99 20240619 6980 5.30 20241209 1.68 N 059090 500 167 억 3070745 N N 2035 N 00 N
9 20241210 090545 55 40.00 KOSDAQ 일반전기전자 N N N Y 40 N 7190 120 2 1.70 325422790 45646 1.98 7030 7240 7000 9190 4950 7070 7129.27 9.19 0 26938 9143 8106 7543 6506 5943 7825 6225 167 2120 500 5090 10 1 33416778 2403 -8.81 2.56 12 0.14 -816.00 2812.00 19860 20240619 -63.80 6980 20241209 3.01 19860 -63.80 20240619 6980 3.01 20241209 19860 -63.80 20240619 6980 3.01 20241209 1.68 N 059090 500 167 억 3070745 N N 2035 N 00 N
10 20241209 160540 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 7070 -360 5 -4.85 17472711970 2290880 1019.86 7200 8580 6980 9650 5210 7430 7627.53 10.04 0 -288082 7970 7700 7390 7120 6810 7545 6965 167 2220 500 5340 10 1 33416778 2363 -8.66 2.51 12 6.86 -816.00 2812.00 19860 20240619 -64.40 6980 20241209 1.29 19860 -64.40 20240619 6980 1.29 20241209 19860 -64.40 20240619 6980 1.29 20241209 1.69 N 059090 500 167 억 3356390 N N 2035 N 00 N
11 20241209 150542 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 7120 -310 5 -4.17 17139259120 2243811 998.91 7200 8580 6980 9650 5210 7430 7638.46 10.04 0 -297546 7970 7700 7390 7120 6810 7545 6965 167 2220 500 5340 10 1 33416778 2379 -8.73 2.53 12 6.71 -816.00 2812.00 19860 20240619 -64.15 6980 20241209 2.01 19860 -64.15 20240619 6980 2.01 20241209 19860 -64.15 20240619 6980 2.01 20241209 1.69 N 059090 500 167 억 3356390 N N 518 N 00 N
12 20241209 140541 55 40.00 KOSDAQ 신저가 일반전기전자 N N N Y 40 N 7120 -310 5 -4.17 16602345770 2168599 965.42 7200 8580 6980 9650 5210 7430 7655.79 10.04 0 -309034 7970 7700 7390 7120 6810 7545 6965 167 2220 500 5340 10 1 33416778 2379 -8.73 2.53 12 6.49 -816.00 2812.00 19860 20240619 -64.15 6980 20241209 2.01 19860 -64.15 20240619 6980 2.01 20241209 19860 -64.15 20240619 6980 2.01 20241209 1.69 N 059090 500 167 억 3356390 N N 518 N 00 N